6794 フォスター電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-18	919	919	898	900	50,000	900
2021-10-15	891	911	891	911	61,100	911
2021-10-14	907	907	886	887	51,300	887
2021-10-13	913	913	901	905	96,200	905
2021-10-12	901	917	901	915	71,500	915
2021-10-11	900	904	891	901	65,800	901
2021-10-08	888	904	883	893	125,500	893
2021-10-07	879	885	867	873	163,200	873
2021-10-06	875	892	871	884	142,000	884
2021-10-05	889	892	872	873	130,800	873
2021-10-04	909	920	898	901	105,300	901
2021-10-01	919	922	900	900	115,100	900
2021-09-30	934	939	928	928	76,300	928
2021-09-29	941	941	927	935	133,600	935
2021-09-28	949	956	941	956	107,000	956
2021-09-27	964	965	944	944	109,600	944
2021-09-24	945	955	940	951	97,400	951
2021-09-22	931	935	919	928	128,200	928
2021-09-21	938	945	932	934	127,900	934
2021-09-17	957	970	949	966	200,500	966
2021-09-16	948	953	938	943	101,500	943
2021-09-15	968	968	947	948	84,800	948
2021-09-14	951	970	951	970	120,300	970
2021-09-13	937	950	933	950	64,000	950
2021-09-10	927	944	927	944	108,000	944
2021-09-09	936	941	922	926	108,100	926
2021-09-08	952	956	937	944	119,900	944
2021-09-07	958	967	939	944	178,600	944
2021-09-06	945	957	944	954	180,100	954
2021-09-03	909	936	908	930	189,200	930
2021-09-02	903	911	898	910	95,500	910
2021-09-01	877	904	875	897	157,200	897
2021-08-31	875	879	866	869	80,200	869
2021-08-30	874	883	873	874	69,000	874
2021-08-27	852	866	852	866	42,800	866
2021-08-26	863	863	855	859	50,400	859
2021-08-25	850	859	850	858	64,400	858
2021-08-24	845	857	845	849	114,000	849
2021-08-23	831	848	831	841	93,100	841
2021-08-20	847	849	824	827	188,900	827
2021-08-19	847	852	836	838	159,200	838
2021-08-18	857	868	851	859	108,000	859
2021-08-17	875	875	858	859	141,600	859
2021-08-16	892	892	861	867	193,800	867
2021-08-13	903	905	889	893	97,400	893
2021-08-12	910	912	903	905	118,000	905
2021-08-11	902	908	898	907	127,300	907
2021-08-10	889	899	886	896	124,500	896
2021-08-06	903	905	882	896	186,500	896
2021-08-05	900	911	898	902	107,300	902
2021-08-04	907	914	900	903	148,300	903
2021-08-03	917	924	906	906	107,600	906
2021-08-02	915	930	911	923	208,200	923
2021-07-30	918	927	896	903	332,600	903
2021-07-29	937	944	930	941	114,100	941
2021-07-28	931	936	926	932	82,200	932
2021-07-27	930	937	928	931	66,500	931
2021-07-26	938	938	927	927	133,200	927
2021-07-21	918	930	912	916	71,400	916
2021-07-20	915	920	908	910	125,000	910
2021-07-19	930	930	916	924	169,300	924
2021-07-16	933	938	930	938	76,200	938
2021-07-15	960	961	936	937	103,600	937
2021-07-14	945	965	938	958	169,400	958
2021-07-13	943	958	938	952	153,000	952
2021-07-12	948	953	939	949	141,100	949
2021-07-09	935	939	921	936	221,600	936
2021-07-08	953	957	935	935	176,500	935
2021-07-07	951	962	943	953	199,000	953
2021-07-06	971	974	958	958	117,500	958
2021-07-05	979	980	966	972	74,500	972
2021-07-02	958	984	951	982	151,400	982
2021-07-01	976	977	954	955	254,600	955
2021-06-30	979	983	972	976	163,000	976
2021-06-29	985	985	966	975	201,800	975
2021-06-28	986	995	979	985	309,300	985
2021-06-25	981	983	976	979	124,700	979
2021-06-24	983	984	975	983	94,100	983
2021-06-23	984	990	975	975	140,400	975
2021-06-22	985	994	980	984	138,700	984
2021-06-21	980	981	965	968	229,600	968
2021-06-18	988	994	983	987	175,300	987
2021-06-17	997	1,001	982	997	177,100	997
2021-06-16	998	1,003	994	999	124,700	999
2021-06-15	1,001	1,004	995	998	117,100	998
2021-06-14	1,021	1,023	997	1,000	168,800	1,000
2021-06-11	1,007	1,016	1,001	1,010	113,200	1,010
2021-06-10	1,024	1,024	1,002	1,012	150,800	1,012
2021-06-09	1,033	1,033	1,025	1,025	78,100	1,025
2021-06-08	1,032	1,043	1,023	1,025	111,900	1,025
2021-06-07	1,066	1,066	1,029	1,036	179,500	1,036
2021-06-04	1,061	1,071	1,055	1,060	83,000	1,060
2021-06-03	1,075	1,080	1,053	1,061	210,800	1,061
2021-06-02	1,044	1,085	1,040	1,072	297,600	1,072
2021-06-01	1,043	1,051	1,026	1,050	201,600	1,050
2021-05-31	1,049	1,049	1,018	1,026	129,200	1,026
2021-05-28	1,031	1,050	1,024	1,050	152,900	1,050
2021-05-27	1,023	1,029	1,005	1,009	619,400	1,009
2021-05-26	1,006	1,025	991	1,022	244,600	1,022
2021-05-25	1,037	1,037	1,017	1,017	216,500	1,017
2021-05-24	1,050	1,054	1,033	1,042	171,500	1,042
2021-05-21	1,082	1,082	1,052	1,054	145,600	1,054
2021-05-20	1,097	1,104	1,075	1,076	125,900	1,076
2021-05-19	1,121	1,129	1,095	1,100	223,100	1,100
2021-05-18	1,096	1,142	1,082	1,133	271,300	1,133
2021-05-17	1,190	1,190	1,141	1,152	124,000	1,152
2021-05-14	1,159	1,175	1,158	1,167	59,900	1,167
2021-05-13	1,158	1,164	1,139	1,143	98,200	1,143
2021-05-12	1,160	1,167	1,139	1,156	122,200	1,156
2021-05-11	1,194	1,197	1,167	1,175	82,100	1,175
2021-05-10	1,185	1,200	1,173	1,194	88,500	1,194
2021-05-07	1,170	1,190	1,168	1,183	102,200	1,183
2021-05-06	1,168	1,194	1,160	1,170	192,700	1,170
2021-04-30	1,205	1,207	1,165	1,166	170,400	1,166
2021-04-28	1,226	1,233	1,215	1,215	67,000	1,215
2021-04-27	1,233	1,244	1,226	1,226	39,700	1,226
2021-04-26	1,241	1,244	1,222	1,233	101,700	1,233
2021-04-23	1,251	1,263	1,243	1,245	66,500	1,245
2021-04-22	1,245	1,256	1,235	1,251	46,200	1,251
2021-04-21	1,250	1,250	1,222	1,243	133,100	1,243
2021-04-20	1,270	1,288	1,258	1,275	61,200	1,275
2021-04-19	1,320	1,331	1,283	1,289	88,900	1,289
2021-04-16	1,299	1,336	1,296	1,309	297,100	1,309
2021-04-15	1,257	1,274	1,257	1,257	42,600	1,257
2021-04-14	1,267	1,267	1,249	1,253	58,800	1,253
2021-04-13	1,267	1,285	1,251	1,275	92,400	1,275
2021-04-12	1,264	1,264	1,245	1,256	93,900	1,256
2021-04-09	1,254	1,266	1,249	1,259	64,200	1,259
2021-04-08	1,268	1,268	1,238	1,251	66,100	1,251
2021-04-07	1,270	1,295	1,270	1,285	54,600	1,285
2021-04-06	1,306	1,312	1,262	1,272	82,700	1,272
2021-04-05	1,323	1,326	1,305	1,311	45,900	1,311
2021-04-02	1,334	1,344	1,306	1,322	51,000	1,322
2021-04-01	1,314	1,331	1,312	1,318	69,100	1,318
2021-03-31	1,347	1,351	1,302	1,306	105,200	1,306
2021-03-30	1,389	1,389	1,342	1,365	113,000	1,365
2021-03-29	1,404	1,405	1,355	1,364	118,700	1,364
2021-03-26	1,396	1,396	1,362	1,370	56,300	1,370
2021-03-25	1,368	1,390	1,360	1,363	97,600	1,363
2021-03-24	1,378	1,379	1,347	1,347	94,100	1,347
2021-03-23	1,415	1,422	1,395	1,397	82,500	1,397
2021-03-22	1,410	1,410	1,390	1,401	85,700	1,401
2021-03-19	1,382	1,412	1,371	1,412	137,500	1,412
2021-03-18	1,372	1,388	1,363	1,383	86,400	1,383
2021-03-17	1,350	1,369	1,346	1,369	75,600	1,369
2021-03-16	1,350	1,360	1,342	1,356	73,800	1,356
2021-03-15	1,350	1,363	1,336	1,345	76,400	1,345
2021-03-12	1,334	1,345	1,325	1,343	109,300	1,343
2021-03-11	1,326	1,344	1,319	1,329	83,400	1,329
2021-03-10	1,310	1,351	1,304	1,326	146,500	1,326
2021-03-09	1,296	1,299	1,278	1,296	115,400	1,296
2021-03-08	1,282	1,285	1,261	1,275	83,200	1,275
2021-03-05	1,240	1,261	1,220	1,261	87,600	1,261
2021-03-04	1,251	1,251	1,215	1,240	127,300	1,240
2021-03-03	1,261	1,261	1,245	1,254	94,900	1,254
2021-03-02	1,273	1,273	1,231	1,256	133,200	1,256
2021-03-01	1,244	1,285	1,233	1,273	182,900	1,273
2021-02-26	1,277	1,286	1,238	1,244	180,500	1,244
2021-02-25	1,308	1,327	1,265	1,275	110,100	1,275
2021-02-24	1,310	1,315	1,273	1,289	163,100	1,289
2021-02-22	1,314	1,321	1,287	1,307	364,600	1,307
2021-02-19	1,333	1,336	1,286	1,295	262,400	1,295
2021-02-18	1,405	1,405	1,335	1,344	183,000	1,344
2021-02-17	1,419	1,419	1,380	1,403	233,000	1,403
2021-02-16	1,461	1,461	1,415	1,419	87,300	1,419
2021-02-15	1,468	1,476	1,446	1,467	132,800	1,467
2021-02-12	1,487	1,487	1,446	1,455	100,600	1,455
2021-02-10	1,520	1,525	1,488	1,491	102,100	1,491
2021-02-09	1,520	1,537	1,510	1,531	101,000	1,531
2021-02-08	1,565	1,565	1,500	1,525	166,400	1,525
2021-02-05	1,530	1,548	1,485	1,536	170,700	1,536
2021-02-04	1,508	1,528	1,496	1,516	166,800	1,516
2021-02-03	1,502	1,522	1,462	1,516	190,500	1,516
2021-02-02	1,439	1,568	1,388	1,503	623,700	1,503
2021-02-01	1,550	1,592	1,529	1,579	167,300	1,579
2021-01-29	1,544	1,569	1,540	1,552	108,000	1,552
2021-01-28	1,485	1,549	1,462	1,544	115,400	1,544
2021-01-27	1,500	1,520	1,494	1,503	55,300	1,503
2021-01-26	1,500	1,512	1,486	1,492	76,400	1,492
2021-01-25	1,460	1,493	1,459	1,488	54,100	1,488
2021-01-22	1,462	1,478	1,458	1,461	91,300	1,461
2021-01-21	1,457	1,470	1,451	1,470	66,900	1,470
2021-01-20	1,435	1,459	1,434	1,456	84,200	1,456
2021-01-19	1,426	1,443	1,413	1,435	120,800	1,435
2021-01-18	1,415	1,442	1,410	1,428	107,800	1,428
2021-01-15	1,408	1,440	1,408	1,420	106,200	1,420
2021-01-14	1,400	1,417	1,380	1,408	88,100	1,408
2021-01-13	1,400	1,417	1,399	1,411	50,700	1,411
2021-01-12	1,379	1,406	1,372	1,399	69,600	1,399
2021-01-08	1,378	1,395	1,359	1,379	79,700	1,379
2021-01-07	1,340	1,359	1,330	1,352	80,700	1,352
2021-01-06	1,320	1,330	1,315	1,320	64,700	1,320
2021-01-05	1,294	1,322	1,288	1,311	99,300	1,311
2021-01-04	1,291	1,294	1,255	1,294	103,100	1,294

分割・併合履歴：なし