6794 フォスター電機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 971 | 971 | 944 | 956 | 281,900 | 956 |
2023-06-07 | 1,000 | 1,015 | 973 | 975 | 223,300 | 975 |
2023-06-06 | 981 | 1,008 | 975 | 994 | 297,200 | 994 |
2023-06-05 | 984 | 994 | 973 | 993 | 190,500 | 993 |
2023-06-02 | 964 | 996 | 964 | 969 | 242,600 | 969 |
2023-06-01 | 949 | 974 | 938 | 952 | 223,600 | 952 |
2023-05-31 | 953 | 972 | 942 | 949 | 209,100 | 949 |
2023-05-30 | 986 | 990 | 959 | 964 | 275,000 | 964 |
2023-05-29 | 1,010 | 1,010 | 982 | 991 | 260,300 | 991 |
2023-05-26 | 1,012 | 1,028 | 1,000 | 1,001 | 114,200 | 1,001 |
2023-05-25 | 1,015 | 1,024 | 1,007 | 1,010 | 109,300 | 1,010 |
2023-05-24 | 1,035 | 1,047 | 1,023 | 1,030 | 154,100 | 1,030 |
2023-05-23 | 1,075 | 1,075 | 1,047 | 1,051 | 215,500 | 1,051 |
2023-05-22 | 1,103 | 1,103 | 1,075 | 1,078 | 206,500 | 1,078 |
2023-05-19 | 1,153 | 1,176 | 1,111 | 1,117 | 203,000 | 1,117 |
2023-05-18 | 1,195 | 1,200 | 1,130 | 1,142 | 303,200 | 1,142 |
2023-05-17 | 1,103 | 1,188 | 1,103 | 1,185 | 427,300 | 1,185 |
2023-05-16 | 1,074 | 1,102 | 1,064 | 1,095 | 297,900 | 1,095 |
2023-05-15 | 1,040 | 1,067 | 1,008 | 1,054 | 356,500 | 1,054 |
2023-05-12 | 1,101 | 1,107 | 1,001 | 1,043 | 1,141,500 | 1,043 |
2023-05-11 | 1,225 | 1,230 | 1,184 | 1,191 | 277,200 | 1,191 |
2023-05-10 | 1,243 | 1,243 | 1,206 | 1,232 | 262,300 | 1,232 |
2023-05-09 | 1,249 | 1,271 | 1,219 | 1,259 | 302,300 | 1,259 |
2023-05-08 | 1,185 | 1,243 | 1,185 | 1,230 | 410,500 | 1,230 |
2023-05-02 | 1,161 | 1,200 | 1,160 | 1,185 | 278,400 | 1,185 |
2023-05-01 | 1,147 | 1,162 | 1,139 | 1,161 | 79,300 | 1,161 |
2023-04-28 | 1,116 | 1,137 | 1,095 | 1,129 | 115,800 | 1,129 |
2023-04-27 | 1,103 | 1,118 | 1,096 | 1,101 | 96,100 | 1,101 |
2023-04-26 | 1,116 | 1,119 | 1,094 | 1,116 | 150,200 | 1,116 |
2023-04-25 | 1,162 | 1,167 | 1,132 | 1,136 | 85,000 | 1,136 |
2023-04-24 | 1,172 | 1,172 | 1,136 | 1,155 | 80,700 | 1,155 |
2023-04-21 | 1,153 | 1,183 | 1,145 | 1,163 | 78,100 | 1,163 |
2023-04-20 | 1,171 | 1,186 | 1,155 | 1,158 | 75,700 | 1,158 |
2023-04-19 | 1,168 | 1,199 | 1,160 | 1,184 | 76,600 | 1,184 |
2023-04-18 | 1,200 | 1,209 | 1,164 | 1,172 | 102,900 | 1,172 |
2023-04-17 | 1,203 | 1,209 | 1,170 | 1,196 | 77,500 | 1,196 |
2023-04-14 | 1,236 | 1,245 | 1,192 | 1,196 | 151,000 | 1,196 |
2023-04-13 | 1,199 | 1,235 | 1,198 | 1,216 | 166,400 | 1,216 |
2023-04-12 | 1,180 | 1,213 | 1,168 | 1,211 | 208,900 | 1,211 |
2023-04-11 | 1,141 | 1,185 | 1,138 | 1,181 | 165,100 | 1,181 |
2023-04-10 | 1,104 | 1,133 | 1,104 | 1,129 | 60,900 | 1,129 |
2023-04-07 | 1,131 | 1,133 | 1,101 | 1,104 | 65,100 | 1,104 |
2023-04-06 | 1,107 | 1,136 | 1,107 | 1,118 | 112,800 | 1,118 |
2023-04-05 | 1,106 | 1,135 | 1,097 | 1,119 | 92,400 | 1,119 |
2023-04-04 | 1,135 | 1,150 | 1,115 | 1,125 | 102,400 | 1,125 |
2023-04-03 | 1,169 | 1,192 | 1,108 | 1,137 | 229,800 | 1,137 |
2023-03-31 | 1,160 | 1,179 | 1,142 | 1,150 | 159,200 | 1,150 |
2023-03-30 | 1,164 | 1,207 | 1,162 | 1,165 | 176,800 | 1,165 |
2023-03-29 | 1,133 | 1,156 | 1,114 | 1,151 | 208,500 | 1,151 |
2023-03-28 | 1,176 | 1,176 | 1,126 | 1,135 | 297,600 | 1,135 |
2023-03-27 | 1,176 | 1,185 | 1,154 | 1,176 | 198,000 | 1,176 |
2023-03-24 | 1,160 | 1,191 | 1,160 | 1,174 | 283,400 | 1,174 |
2023-03-23 | 1,101 | 1,174 | 1,097 | 1,157 | 393,300 | 1,157 |
2023-03-22 | 1,101 | 1,134 | 1,093 | 1,111 | 318,600 | 1,111 |
2023-03-20 | 1,081 | 1,106 | 1,072 | 1,090 | 308,400 | 1,090 |
2023-03-17 | 1,065 | 1,092 | 1,055 | 1,077 | 269,500 | 1,077 |
2023-03-16 | 1,029 | 1,059 | 1,019 | 1,057 | 306,600 | 1,057 |
2023-03-15 | 1,038 | 1,062 | 1,032 | 1,057 | 154,600 | 1,057 |
2023-03-14 | 1,026 | 1,043 | 1,000 | 1,008 | 103,900 | 1,008 |
2023-03-13 | 1,038 | 1,055 | 1,023 | 1,038 | 85,300 | 1,038 |
2023-03-10 | 1,065 | 1,067 | 1,035 | 1,038 | 112,900 | 1,038 |
2023-03-09 | 1,064 | 1,084 | 1,049 | 1,078 | 128,300 | 1,078 |
2023-03-08 | 1,030 | 1,061 | 1,024 | 1,058 | 146,000 | 1,058 |
2023-03-07 | 1,042 | 1,042 | 1,024 | 1,029 | 72,500 | 1,029 |
2023-03-06 | 1,029 | 1,044 | 1,022 | 1,038 | 122,000 | 1,038 |
2023-03-03 | 1,056 | 1,061 | 1,016 | 1,028 | 170,100 | 1,028 |
2023-03-02 | 1,062 | 1,069 | 1,033 | 1,048 | 180,900 | 1,048 |
2023-03-01 | 1,017 | 1,082 | 1,017 | 1,063 | 525,600 | 1,063 |
2023-02-28 | 1,011 | 1,024 | 990 | 1,010 | 216,000 | 1,010 |
2023-02-27 | 977 | 1,015 | 976 | 1,007 | 298,000 | 1,007 |
2023-02-24 | 971 | 980 | 960 | 978 | 192,200 | 978 |
2023-02-22 | 981 | 990 | 961 | 963 | 175,700 | 963 |
2023-02-21 | 947 | 985 | 941 | 981 | 215,900 | 981 |
2023-02-20 | 947 | 963 | 924 | 947 | 248,800 | 947 |
2023-02-17 | 875 | 947 | 870 | 947 | 500,800 | 947 |
2023-02-16 | 872 | 882 | 857 | 880 | 300,400 | 880 |
2023-02-15 | 971 | 972 | 870 | 870 | 620,500 | 870 |
2023-02-14 | 965 | 986 | 957 | 986 | 126,900 | 986 |
2023-02-13 | 965 | 965 | 953 | 957 | 100,200 | 957 |
2023-02-10 | 968 | 981 | 965 | 969 | 82,500 | 969 |
2023-02-09 | 973 | 986 | 967 | 980 | 97,700 | 980 |
2023-02-08 | 979 | 997 | 971 | 980 | 170,900 | 980 |
2023-02-07 | 965 | 981 | 960 | 980 | 160,800 | 980 |
2023-02-06 | 985 | 991 | 962 | 966 | 162,100 | 966 |
2023-02-03 | 959 | 984 | 959 | 983 | 119,900 | 983 |
2023-02-02 | 971 | 971 | 955 | 965 | 58,900 | 965 |
2023-02-01 | 953 | 973 | 948 | 966 | 84,100 | 966 |
2023-01-31 | 945 | 963 | 936 | 957 | 121,300 | 957 |
2023-01-30 | 959 | 967 | 935 | 936 | 122,000 | 936 |
2023-01-27 | 944 | 963 | 943 | 960 | 151,400 | 960 |
2023-01-26 | 943 | 947 | 931 | 941 | 127,600 | 941 |
2023-01-25 | 936 | 946 | 924 | 938 | 130,700 | 938 |
2023-01-24 | 948 | 948 | 936 | 938 | 109,500 | 938 |
2023-01-23 | 944 | 955 | 941 | 944 | 145,600 | 944 |
2023-01-20 | 943 | 945 | 921 | 938 | 121,900 | 938 |
2023-01-19 | 926 | 944 | 918 | 939 | 132,500 | 939 |
2023-01-18 | 940 | 947 | 927 | 935 | 100,400 | 935 |
2023-01-17 | 918 | 939 | 918 | 937 | 109,700 | 937 |
2023-01-16 | 900 | 921 | 898 | 916 | 124,100 | 916 |
2023-01-13 | 900 | 915 | 900 | 910 | 108,100 | 910 |
2023-01-12 | 898 | 914 | 897 | 904 | 99,000 | 904 |
2023-01-11 | 876 | 898 | 876 | 893 | 123,300 | 893 |
2023-01-10 | 870 | 875 | 863 | 872 | 101,100 | 872 |
2023-01-06 | 845 | 868 | 835 | 858 | 145,000 | 858 |
2023-01-05 | 828 | 838 | 824 | 836 | 86,600 | 836 |
2023-01-04 | 833 | 847 | 824 | 834 | 98,900 | 834 |
分割・併合履歴 : なし