6794 フォスター電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 311 | 320 | 311 | 320 | 13,000 | 320 |
| 2001-12-27 | 312 | 317 | 310 | 310 | 13,000 | 310 |
| 2001-12-26 | 312 | 312 | 310 | 310 | 9,000 | 310 |
| 2001-12-25 | 312 | 313 | 312 | 312 | 8,000 | 312 |
| 2001-12-21 | 321 | 321 | 315 | 315 | 5,000 | 315 |
| 2001-12-20 | 313 | 322 | 312 | 322 | 19,000 | 322 |
| 2001-12-19 | 300 | 305 | 296 | 298 | 24,000 | 298 |
| 2001-12-18 | 306 | 315 | 300 | 300 | 20,000 | 300 |
| 2001-12-17 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 2001-12-14 | 310 | 310 | 308 | 310 | 30,000 | 310 |
| 2001-12-13 | 321 | 333 | 321 | 323 | 16,000 | 323 |
| 2001-12-12 | 305 | 320 | 301 | 320 | 15,000 | 320 |
| 2001-12-11 | 321 | 321 | 311 | 311 | 12,000 | 311 |
| 2001-12-10 | 330 | 333 | 320 | 320 | 17,000 | 320 |
| 2001-12-07 | 345 | 345 | 331 | 331 | 5,000 | 331 |
| 2001-12-06 | 350 | 350 | 345 | 349 | 20,000 | 349 |
| 2001-12-04 | 324 | 325 | 320 | 320 | 10,000 | 320 |
| 2001-12-03 | 331 | 331 | 321 | 321 | 8,000 | 321 |
| 2001-11-30 | 340 | 340 | 331 | 331 | 6,000 | 331 |
| 2001-11-29 | 344 | 348 | 337 | 337 | 9,000 | 337 |
| 2001-11-28 | 330 | 334 | 330 | 334 | 9,000 | 334 |
| 2001-11-27 | 343 | 348 | 340 | 340 | 14,000 | 340 |
| 2001-11-26 | 324 | 330 | 324 | 328 | 13,000 | 328 |
| 2001-11-22 | 320 | 321 | 316 | 321 | 9,000 | 321 |
| 2001-11-21 | 327 | 327 | 319 | 320 | 12,000 | 320 |
| 2001-11-20 | 335 | 335 | 322 | 322 | 12,000 | 322 |
| 2001-11-19 | 342 | 342 | 335 | 335 | 12,000 | 335 |
| 2001-11-16 | 337 | 337 | 331 | 332 | 17,000 | 332 |
| 2001-11-15 | 330 | 339 | 321 | 339 | 14,000 | 339 |
| 2001-11-14 | 341 | 343 | 334 | 334 | 17,000 | 334 |
| 2001-11-13 | 349 | 349 | 340 | 340 | 15,000 | 340 |
| 2001-11-12 | 367 | 367 | 359 | 359 | 14,000 | 359 |
| 2001-11-09 | 370 | 370 | 365 | 365 | 10,000 | 365 |
| 2001-11-08 | 370 | 370 | 368 | 368 | 10,000 | 368 |
| 2001-11-07 | 370 | 370 | 365 | 370 | 19,000 | 370 |
| 2001-11-06 | 370 | 370 | 363 | 368 | 19,000 | 368 |
| 2001-11-05 | 378 | 379 | 371 | 379 | 17,000 | 379 |
| 2001-11-02 | 369 | 379 | 369 | 373 | 19,000 | 373 |
| 2001-11-01 | 380 | 380 | 366 | 366 | 8,000 | 366 |
| 2001-10-31 | 380 | 380 | 378 | 380 | 4,000 | 380 |
| 2001-10-30 | 381 | 381 | 376 | 376 | 8,000 | 376 |
| 2001-10-29 | 384 | 386 | 381 | 386 | 14,000 | 386 |
| 2001-10-26 | 386 | 389 | 384 | 384 | 13,000 | 384 |
| 2001-10-25 | 387 | 388 | 380 | 380 | 13,000 | 380 |
| 2001-10-24 | 373 | 388 | 373 | 387 | 15,000 | 387 |
| 2001-10-23 | 383 | 383 | 366 | 366 | 13,000 | 366 |
| 2001-10-22 | 355 | 362 | 355 | 362 | 18,000 | 362 |
| 2001-10-19 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2001-10-18 | 375 | 379 | 371 | 371 | 9,000 | 371 |
| 2001-10-17 | 383 | 385 | 380 | 380 | 12,000 | 380 |
| 2001-10-16 | 372 | 383 | 372 | 383 | 3,000 | 383 |
| 2001-10-15 | 380 | 380 | 370 | 370 | 10,000 | 370 |
| 2001-10-12 | 390 | 390 | 380 | 385 | 10,000 | 385 |
| 2001-10-11 | 368 | 380 | 365 | 380 | 26,000 | 380 |
| 2001-10-10 | 371 | 371 | 361 | 361 | 5,000 | 361 |
| 2001-10-09 | 369 | 369 | 350 | 364 | 32,000 | 364 |
| 2001-10-05 | 385 | 390 | 380 | 390 | 16,000 | 390 |
| 2001-10-04 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 2001-10-03 | 399 | 399 | 389 | 389 | 8,000 | 389 |
| 2001-10-02 | 357 | 385 | 357 | 385 | 22,000 | 385 |
| 2001-10-01 | 369 | 369 | 353 | 357 | 10,000 | 357 |
| 2001-09-28 | 351 | 369 | 350 | 365 | 21,000 | 365 |
| 2001-09-27 | 359 | 359 | 350 | 351 | 23,000 | 351 |
| 2001-09-26 | 351 | 359 | 350 | 356 | 33,000 | 356 |
| 2001-09-25 | 350 | 350 | 341 | 349 | 13,000 | 349 |
| 2001-09-21 | 330 | 330 | 321 | 324 | 9,000 | 324 |
| 2001-09-20 | 330 | 340 | 320 | 340 | 15,000 | 340 |
| 2001-09-19 | 329 | 340 | 320 | 340 | 14,000 | 340 |
| 2001-09-18 | 330 | 330 | 325 | 329 | 10,000 | 329 |
| 2001-09-17 | 300 | 308 | 300 | 308 | 14,000 | 308 |
| 2001-09-14 | 325 | 350 | 325 | 340 | 32,000 | 340 |
| 2001-09-13 | 317 | 323 | 315 | 321 | 26,000 | 321 |
| 2001-09-12 | 345 | 345 | 317 | 317 | 64,000 | 317 |
| 2001-09-11 | 360 | 365 | 357 | 357 | 24,000 | 357 |
| 2001-09-10 | 357 | 369 | 357 | 360 | 10,000 | 360 |
| 2001-09-07 | 371 | 377 | 369 | 377 | 13,000 | 377 |
| 2001-09-06 | 371 | 372 | 371 | 371 | 6,000 | 371 |
| 2001-09-05 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 2001-09-04 | 365 | 370 | 360 | 370 | 17,000 | 370 |
| 2001-09-03 | 390 | 395 | 380 | 380 | 17,000 | 380 |
| 2001-08-31 | 390 | 390 | 390 | 390 | 14,000 | 390 |
| 2001-08-30 | 400 | 400 | 397 | 397 | 14,000 | 397 |
| 2001-08-29 | 396 | 396 | 390 | 395 | 12,000 | 395 |
| 2001-08-28 | 414 | 414 | 392 | 392 | 11,000 | 392 |
| 2001-08-27 | 410 | 414 | 410 | 414 | 11,000 | 414 |
| 2001-08-24 | 396 | 399 | 395 | 399 | 19,000 | 399 |
| 2001-08-23 | 399 | 400 | 399 | 399 | 12,000 | 399 |
| 2001-08-22 | 400 | 400 | 399 | 399 | 4,000 | 399 |
| 2001-08-21 | 400 | 401 | 396 | 401 | 9,000 | 401 |
| 2001-08-20 | 408 | 408 | 395 | 400 | 17,000 | 400 |
| 2001-08-17 | 410 | 410 | 403 | 403 | 11,000 | 403 |
| 2001-08-16 | 400 | 407 | 400 | 407 | 16,000 | 407 |
| 2001-08-15 | 398 | 402 | 398 | 400 | 28,000 | 400 |
| 2001-08-14 | 400 | 403 | 397 | 398 | 43,000 | 398 |
| 2001-08-13 | 400 | 404 | 397 | 400 | 30,000 | 400 |
| 2001-08-10 | 409 | 409 | 400 | 400 | 9,000 | 400 |
| 2001-08-09 | 412 | 412 | 401 | 409 | 27,000 | 409 |
| 2001-08-08 | 424 | 424 | 413 | 414 | 12,000 | 414 |
| 2001-08-07 | 428 | 428 | 411 | 424 | 35,000 | 424 |
| 2001-08-06 | 424 | 428 | 421 | 423 | 7,000 | 423 |
| 2001-08-03 | 423 | 425 | 417 | 425 | 36,000 | 425 |
| 2001-08-02 | 415 | 419 | 411 | 413 | 38,000 | 413 |
| 2001-08-01 | 419 | 420 | 411 | 411 | 14,000 | 411 |
| 2001-07-31 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 2001-07-30 | 430 | 430 | 415 | 420 | 10,000 | 420 |
| 2001-07-27 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2001-07-26 | 428 | 428 | 424 | 425 | 7,000 | 425 |
| 2001-07-25 | 418 | 428 | 418 | 428 | 14,000 | 428 |
| 2001-07-24 | 420 | 420 | 418 | 418 | 15,000 | 418 |
| 2001-07-23 | 435 | 437 | 429 | 430 | 21,000 | 430 |
| 2001-07-19 | 430 | 437 | 430 | 437 | 19,000 | 437 |
| 2001-07-18 | 432 | 432 | 430 | 430 | 8,000 | 430 |
| 2001-07-17 | 432 | 440 | 432 | 436 | 20,000 | 436 |
| 2001-07-16 | 430 | 436 | 430 | 432 | 10,000 | 432 |
| 2001-07-13 | 431 | 435 | 430 | 432 | 9,000 | 432 |
| 2001-07-12 | 419 | 430 | 417 | 417 | 21,000 | 417 |
| 2001-07-11 | 421 | 421 | 420 | 420 | 11,000 | 420 |
| 2001-07-10 | 428 | 430 | 421 | 421 | 17,000 | 421 |
| 2001-07-09 | 420 | 425 | 420 | 420 | 24,000 | 420 |
| 2001-07-06 | 442 | 443 | 439 | 439 | 14,000 | 439 |
| 2001-07-05 | 451 | 456 | 439 | 439 | 50,000 | 439 |
| 2001-07-04 | 460 | 460 | 450 | 451 | 19,000 | 451 |
| 2001-07-03 | 450 | 455 | 450 | 455 | 16,000 | 455 |
| 2001-07-02 | 455 | 455 | 445 | 445 | 33,000 | 445 |
| 2001-06-29 | 450 | 450 | 445 | 446 | 53,000 | 446 |
| 2001-06-28 | 439 | 441 | 438 | 441 | 41,000 | 441 |
| 2001-06-27 | 443 | 457 | 439 | 439 | 69,000 | 439 |
| 2001-06-26 | 440 | 445 | 439 | 440 | 41,000 | 440 |
| 2001-06-25 | 439 | 449 | 437 | 440 | 53,000 | 440 |
| 2001-06-22 | 425 | 434 | 425 | 433 | 76,000 | 433 |
| 2001-06-21 | 423 | 430 | 421 | 424 | 48,000 | 424 |
| 2001-06-20 | 435 | 435 | 423 | 423 | 26,000 | 423 |
| 2001-06-19 | 443 | 444 | 430 | 432 | 17,000 | 432 |
| 2001-06-18 | 445 | 446 | 444 | 444 | 25,000 | 444 |
| 2001-06-15 | 453 | 453 | 444 | 445 | 17,000 | 445 |
| 2001-06-14 | 458 | 462 | 456 | 458 | 18,000 | 458 |
| 2001-06-13 | 465 | 465 | 463 | 463 | 22,000 | 463 |
| 2001-06-12 | 477 | 477 | 470 | 470 | 15,000 | 470 |
| 2001-06-11 | 485 | 485 | 472 | 482 | 18,000 | 482 |
| 2001-06-08 | 490 | 490 | 485 | 490 | 42,000 | 490 |
| 2001-06-07 | 495 | 495 | 490 | 490 | 20,000 | 490 |
| 2001-06-06 | 480 | 497 | 480 | 495 | 20,000 | 495 |
| 2001-06-05 | 486 | 490 | 473 | 475 | 40,000 | 475 |
| 2001-06-04 | 501 | 501 | 490 | 490 | 19,000 | 490 |
| 2001-06-01 | 501 | 503 | 500 | 501 | 31,000 | 501 |
| 2001-05-31 | 510 | 513 | 501 | 505 | 39,000 | 505 |
| 2001-05-30 | 525 | 525 | 520 | 520 | 32,000 | 520 |
| 2001-05-29 | 530 | 530 | 525 | 525 | 48,000 | 525 |
| 2001-05-28 | 531 | 535 | 530 | 530 | 14,000 | 530 |
| 2001-05-25 | 530 | 533 | 522 | 522 | 36,000 | 522 |
| 2001-05-24 | 525 | 531 | 520 | 530 | 87,000 | 530 |
| 2001-05-23 | 520 | 530 | 520 | 525 | 71,000 | 525 |
| 2001-05-22 | 524 | 525 | 517 | 520 | 48,000 | 520 |
| 2001-05-21 | 510 | 515 | 510 | 514 | 61,000 | 514 |
| 2001-05-18 | 500 | 506 | 495 | 505 | 37,000 | 505 |
| 2001-05-17 | 505 | 505 | 495 | 500 | 51,000 | 500 |
| 2001-05-16 | 510 | 510 | 490 | 500 | 97,000 | 500 |
| 2001-05-15 | 510 | 515 | 490 | 504 | 258,000 | 504 |
| 2001-05-14 | 446 | 530 | 445 | 530 | 398,000 | 530 |
| 2001-05-11 | 457 | 459 | 450 | 450 | 36,000 | 450 |
| 2001-05-10 | 452 | 454 | 450 | 452 | 20,000 | 452 |
| 2001-05-09 | 460 | 460 | 452 | 452 | 35,000 | 452 |
| 2001-05-08 | 463 | 464 | 455 | 457 | 56,000 | 457 |
| 2001-05-07 | 480 | 480 | 462 | 464 | 92,000 | 464 |
| 2001-05-02 | 492 | 492 | 471 | 479 | 100,000 | 479 |
| 2001-05-01 | 452 | 478 | 448 | 478 | 84,000 | 478 |
| 2001-04-27 | 435 | 444 | 432 | 444 | 43,000 | 444 |
| 2001-04-26 | 424 | 435 | 422 | 435 | 48,000 | 435 |
| 2001-04-25 | 422 | 425 | 420 | 422 | 50,000 | 422 |
| 2001-04-24 | 423 | 423 | 421 | 422 | 11,000 | 422 |
| 2001-04-23 | 424 | 428 | 422 | 422 | 42,000 | 422 |
| 2001-04-20 | 427 | 427 | 422 | 424 | 49,000 | 424 |
| 2001-04-19 | 426 | 428 | 420 | 420 | 117,000 | 420 |
| 2001-04-18 | 421 | 422 | 420 | 421 | 32,000 | 421 |
| 2001-04-17 | 421 | 421 | 419 | 420 | 26,000 | 420 |
| 2001-04-16 | 424 | 424 | 419 | 420 | 29,000 | 420 |
| 2001-04-13 | 425 | 425 | 416 | 419 | 15,000 | 419 |
| 2001-04-12 | 427 | 427 | 415 | 415 | 28,000 | 415 |
| 2001-04-11 | 435 | 435 | 416 | 422 | 25,000 | 422 |
| 2001-04-10 | 425 | 425 | 418 | 420 | 16,000 | 420 |
| 2001-04-09 | 430 | 442 | 421 | 428 | 60,000 | 428 |
| 2001-04-06 | 438 | 442 | 438 | 440 | 28,000 | 440 |
| 2001-04-05 | 436 | 437 | 430 | 434 | 17,000 | 434 |
| 2001-04-04 | 436 | 436 | 422 | 436 | 12,000 | 436 |
| 2001-04-03 | 420 | 437 | 420 | 437 | 11,000 | 437 |
| 2001-04-02 | 433 | 433 | 420 | 421 | 33,000 | 421 |
| 2001-03-30 | 438 | 440 | 432 | 432 | 10,000 | 432 |
| 2001-03-29 | 437 | 438 | 432 | 438 | 19,000 | 438 |
| 2001-03-28 | 440 | 445 | 435 | 435 | 29,000 | 435 |
| 2001-03-27 | 440 | 442 | 429 | 435 | 43,000 | 435 |
| 2001-03-26 | 415 | 432 | 410 | 432 | 90,000 | 432 |
| 2001-03-23 | 401 | 410 | 400 | 402 | 39,000 | 402 |
| 2001-03-22 | 414 | 414 | 402 | 402 | 16,000 | 402 |
| 2001-03-21 | 397 | 414 | 393 | 414 | 23,000 | 414 |
| 2001-03-19 | 400 | 404 | 396 | 396 | 13,000 | 396 |
| 2001-03-16 | 395 | 404 | 395 | 395 | 29,000 | 395 |
| 2001-03-15 | 395 | 400 | 394 | 400 | 17,000 | 400 |
| 2001-03-14 | 401 | 403 | 399 | 399 | 13,000 | 399 |
| 2001-03-13 | 406 | 406 | 391 | 398 | 24,000 | 398 |
| 2001-03-12 | 410 | 410 | 399 | 401 | 29,000 | 401 |
| 2001-03-09 | 414 | 414 | 410 | 414 | 24,000 | 414 |
| 2001-03-08 | 412 | 412 | 405 | 405 | 4,000 | 405 |
| 2001-03-07 | 410 | 414 | 406 | 414 | 38,000 | 414 |
| 2001-03-06 | 383 | 400 | 383 | 400 | 34,000 | 400 |
| 2001-03-05 | 389 | 389 | 383 | 384 | 38,000 | 384 |
| 2001-03-02 | 401 | 402 | 386 | 386 | 49,000 | 386 |
| 2001-03-01 | 402 | 402 | 401 | 401 | 18,000 | 401 |
| 2001-02-28 | 415 | 415 | 401 | 414 | 62,000 | 414 |
| 2001-02-27 | 419 | 419 | 405 | 405 | 33,000 | 405 |
| 2001-02-26 | 409 | 410 | 408 | 410 | 15,000 | 410 |
| 2001-02-23 | 402 | 410 | 398 | 404 | 47,000 | 404 |
| 2001-02-22 | 401 | 403 | 401 | 402 | 15,000 | 402 |
| 2001-02-21 | 410 | 410 | 400 | 401 | 20,000 | 401 |
| 2001-02-20 | 410 | 415 | 403 | 410 | 21,000 | 410 |
| 2001-02-16 | 420 | 430 | 415 | 415 | 24,000 | 415 |
| 2001-02-15 | 410 | 424 | 410 | 424 | 17,000 | 424 |
| 2001-02-14 | 403 | 414 | 403 | 413 | 18,000 | 413 |
| 2001-02-13 | 409 | 409 | 401 | 402 | 9,000 | 402 |
| 2001-02-09 | 401 | 409 | 401 | 403 | 10,000 | 403 |
| 2001-02-08 | 403 | 405 | 401 | 401 | 22,000 | 401 |
| 2001-02-07 | 415 | 415 | 407 | 407 | 4,000 | 407 |
| 2001-02-06 | 405 | 417 | 400 | 417 | 10,000 | 417 |
| 2001-02-05 | 412 | 415 | 406 | 414 | 32,000 | 414 |
| 2001-02-02 | 420 | 420 | 415 | 415 | 36,000 | 415 |
| 2001-02-01 | 425 | 425 | 420 | 420 | 7,000 | 420 |
| 2001-01-31 | 424 | 424 | 419 | 424 | 5,000 | 424 |
| 2001-01-30 | 424 | 425 | 420 | 425 | 10,000 | 425 |
| 2001-01-29 | 423 | 425 | 420 | 420 | 11,000 | 420 |
| 2001-01-26 | 410 | 425 | 410 | 425 | 55,000 | 425 |
| 2001-01-25 | 430 | 430 | 421 | 425 | 32,000 | 425 |
| 2001-01-24 | 426 | 429 | 426 | 428 | 22,000 | 428 |
| 2001-01-23 | 435 | 435 | 422 | 422 | 25,000 | 422 |
| 2001-01-22 | 448 | 448 | 435 | 435 | 23,000 | 435 |
| 2001-01-19 | 444 | 458 | 431 | 458 | 107,000 | 458 |
| 2001-01-18 | 401 | 419 | 400 | 419 | 193,000 | 419 |
| 2001-01-17 | 407 | 407 | 399 | 400 | 102,000 | 400 |
| 2001-01-16 | 402 | 402 | 392 | 399 | 91,000 | 399 |
| 2001-01-15 | 401 | 401 | 385 | 397 | 77,000 | 397 |
| 2001-01-12 | 382 | 403 | 382 | 400 | 64,000 | 400 |
| 2001-01-11 | 401 | 402 | 381 | 382 | 197,000 | 382 |
| 2001-01-10 | 410 | 410 | 401 | 401 | 48,000 | 401 |
| 2001-01-09 | 421 | 421 | 411 | 411 | 58,000 | 411 |
| 2001-01-05 | 440 | 440 | 420 | 422 | 60,000 | 422 |
| 2001-01-04 | 460 | 460 | 441 | 441 | 41,000 | 441 |
分割・併合履歴 ： なし
