6794 フォスター電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 393 | 395 | 390 | 395 | 39,000 | 395 |
| 2003-12-29 | 382 | 385 | 381 | 383 | 54,000 | 383 |
| 2003-12-26 | 363 | 373 | 363 | 371 | 38,000 | 371 |
| 2003-12-25 | 358 | 363 | 351 | 360 | 57,000 | 360 |
| 2003-12-24 | 366 | 366 | 360 | 364 | 59,000 | 364 |
| 2003-12-22 | 371 | 377 | 370 | 370 | 39,000 | 370 |
| 2003-12-19 | 383 | 383 | 364 | 370 | 83,000 | 370 |
| 2003-12-18 | 390 | 391 | 385 | 386 | 28,000 | 386 |
| 2003-12-17 | 404 | 404 | 380 | 390 | 40,000 | 390 |
| 2003-12-16 | 405 | 407 | 400 | 403 | 20,000 | 403 |
| 2003-12-15 | 420 | 420 | 414 | 418 | 11,000 | 418 |
| 2003-12-12 | 402 | 405 | 402 | 404 | 46,000 | 404 |
| 2003-12-11 | 412 | 418 | 407 | 407 | 31,000 | 407 |
| 2003-12-10 | 422 | 422 | 415 | 415 | 10,000 | 415 |
| 2003-12-09 | 414 | 419 | 414 | 417 | 13,000 | 417 |
| 2003-12-08 | 431 | 431 | 415 | 415 | 19,000 | 415 |
| 2003-12-05 | 417 | 423 | 417 | 417 | 13,000 | 417 |
| 2003-12-04 | 416 | 417 | 416 | 417 | 5,000 | 417 |
| 2003-12-03 | 417 | 425 | 414 | 420 | 85,000 | 420 |
| 2003-12-02 | 421 | 425 | 414 | 414 | 37,000 | 414 |
| 2003-12-01 | 423 | 423 | 415 | 418 | 81,000 | 418 |
| 2003-11-28 | 447 | 447 | 433 | 433 | 35,000 | 433 |
| 2003-11-27 | 434 | 437 | 434 | 437 | 9,000 | 437 |
| 2003-11-26 | 430 | 435 | 430 | 433 | 10,000 | 433 |
| 2003-11-25 | 431 | 435 | 431 | 432 | 6,000 | 432 |
| 2003-11-21 | 422 | 438 | 422 | 431 | 37,000 | 431 |
| 2003-11-20 | 422 | 424 | 420 | 422 | 19,000 | 422 |
| 2003-11-19 | 420 | 435 | 413 | 427 | 23,000 | 427 |
| 2003-11-18 | 425 | 435 | 415 | 420 | 43,000 | 420 |
| 2003-11-17 | 456 | 456 | 449 | 450 | 20,000 | 450 |
| 2003-11-14 | 475 | 480 | 475 | 475 | 26,000 | 475 |
| 2003-11-13 | 485 | 487 | 475 | 475 | 24,000 | 475 |
| 2003-11-12 | 472 | 485 | 467 | 485 | 47,000 | 485 |
| 2003-11-11 | 483 | 484 | 469 | 472 | 30,000 | 472 |
| 2003-11-10 | 490 | 490 | 483 | 486 | 56,000 | 486 |
| 2003-11-07 | 491 | 495 | 489 | 490 | 49,000 | 490 |
| 2003-11-06 | 490 | 497 | 484 | 496 | 39,000 | 496 |
| 2003-11-05 | 483 | 501 | 483 | 495 | 43,000 | 495 |
| 2003-11-04 | 490 | 508 | 490 | 508 | 71,000 | 508 |
| 2003-10-31 | 495 | 503 | 495 | 500 | 77,000 | 500 |
| 2003-10-30 | 479 | 491 | 479 | 491 | 20,000 | 491 |
| 2003-10-29 | 473 | 480 | 473 | 479 | 24,000 | 479 |
| 2003-10-28 | 468 | 478 | 465 | 472 | 66,000 | 472 |
| 2003-10-27 | 455 | 465 | 455 | 463 | 50,000 | 463 |
| 2003-10-24 | 486 | 486 | 465 | 465 | 44,000 | 465 |
| 2003-10-23 | 488 | 488 | 441 | 441 | 43,000 | 441 |
| 2003-10-22 | 495 | 498 | 484 | 486 | 27,000 | 486 |
| 2003-10-21 | 484 | 494 | 484 | 494 | 40,000 | 494 |
| 2003-10-20 | 491 | 496 | 476 | 480 | 90,000 | 480 |
| 2003-10-17 | 503 | 503 | 487 | 487 | 102,000 | 487 |
| 2003-10-16 | 500 | 505 | 497 | 503 | 43,000 | 503 |
| 2003-10-15 | 508 | 508 | 502 | 502 | 67,000 | 502 |
| 2003-10-14 | 506 | 512 | 506 | 507 | 36,000 | 507 |
| 2003-10-10 | 503 | 506 | 503 | 504 | 60,000 | 504 |
| 2003-10-09 | 502 | 508 | 502 | 503 | 34,000 | 503 |
| 2003-10-08 | 522 | 522 | 508 | 508 | 33,000 | 508 |
| 2003-10-07 | 519 | 524 | 500 | 524 | 56,000 | 524 |
| 2003-10-06 | 515 | 525 | 510 | 519 | 69,000 | 519 |
| 2003-10-03 | 498 | 505 | 498 | 505 | 55,000 | 505 |
| 2003-10-02 | 490 | 498 | 490 | 498 | 62,000 | 498 |
| 2003-10-01 | 476 | 486 | 476 | 486 | 48,000 | 486 |
| 2003-09-30 | 474 | 476 | 474 | 476 | 7,000 | 476 |
| 2003-09-29 | 470 | 470 | 465 | 466 | 11,000 | 466 |
| 2003-09-26 | 470 | 476 | 468 | 470 | 22,000 | 470 |
| 2003-09-25 | 469 | 476 | 468 | 475 | 40,000 | 475 |
| 2003-09-24 | 472 | 482 | 472 | 474 | 23,000 | 474 |
| 2003-09-22 | 490 | 490 | 475 | 475 | 41,000 | 475 |
| 2003-09-19 | 487 | 496 | 486 | 489 | 50,000 | 489 |
| 2003-09-18 | 486 | 486 | 482 | 482 | 39,000 | 482 |
| 2003-09-17 | 491 | 495 | 485 | 485 | 71,000 | 485 |
| 2003-09-16 | 480 | 490 | 480 | 490 | 52,000 | 490 |
| 2003-09-12 | 473 | 477 | 468 | 477 | 86,000 | 477 |
| 2003-09-11 | 470 | 472 | 461 | 468 | 46,000 | 468 |
| 2003-09-10 | 479 | 480 | 471 | 471 | 98,000 | 471 |
| 2003-09-09 | 481 | 483 | 472 | 479 | 78,000 | 479 |
| 2003-09-08 | 479 | 482 | 477 | 480 | 60,000 | 480 |
| 2003-09-05 | 480 | 480 | 476 | 480 | 63,000 | 480 |
| 2003-09-04 | 481 | 486 | 479 | 480 | 51,000 | 480 |
| 2003-09-03 | 487 | 495 | 482 | 489 | 58,000 | 489 |
| 2003-09-02 | 495 | 495 | 482 | 482 | 118,000 | 482 |
| 2003-09-01 | 484 | 495 | 477 | 489 | 125,000 | 489 |
| 2003-08-29 | 454 | 469 | 454 | 469 | 54,000 | 469 |
| 2003-08-28 | 462 | 462 | 453 | 454 | 75,000 | 454 |
| 2003-08-27 | 472 | 472 | 461 | 462 | 71,000 | 462 |
| 2003-08-26 | 476 | 476 | 468 | 472 | 35,000 | 472 |
| 2003-08-25 | 484 | 484 | 475 | 475 | 33,000 | 475 |
| 2003-08-22 | 478 | 482 | 477 | 479 | 50,000 | 479 |
| 2003-08-21 | 471 | 480 | 471 | 476 | 39,000 | 476 |
| 2003-08-20 | 470 | 473 | 470 | 471 | 39,000 | 471 |
| 2003-08-19 | 470 | 475 | 466 | 468 | 76,000 | 468 |
| 2003-08-18 | 457 | 465 | 456 | 461 | 93,000 | 461 |
| 2003-08-15 | 475 | 475 | 453 | 453 | 59,000 | 453 |
| 2003-08-14 | 470 | 476 | 459 | 465 | 47,000 | 465 |
| 2003-08-13 | 454 | 470 | 454 | 470 | 36,000 | 470 |
| 2003-08-12 | 448 | 466 | 445 | 453 | 108,000 | 453 |
| 2003-08-11 | 440 | 460 | 436 | 447 | 158,000 | 447 |
| 2003-08-08 | 506 | 510 | 495 | 495 | 34,000 | 495 |
| 2003-08-07 | 496 | 509 | 495 | 507 | 40,000 | 507 |
| 2003-08-06 | 497 | 497 | 495 | 495 | 29,000 | 495 |
| 2003-08-05 | 506 | 506 | 492 | 496 | 64,000 | 496 |
| 2003-08-04 | 522 | 522 | 499 | 500 | 52,000 | 500 |
| 2003-08-01 | 538 | 538 | 525 | 525 | 28,000 | 525 |
| 2003-07-31 | 523 | 534 | 520 | 534 | 45,000 | 534 |
| 2003-07-30 | 529 | 530 | 520 | 524 | 22,000 | 524 |
| 2003-07-29 | 526 | 537 | 526 | 530 | 69,000 | 530 |
| 2003-07-28 | 520 | 527 | 515 | 526 | 60,000 | 526 |
| 2003-07-25 | 510 | 511 | 505 | 505 | 24,000 | 505 |
| 2003-07-24 | 513 | 514 | 505 | 511 | 116,000 | 511 |
| 2003-07-23 | 504 | 511 | 495 | 507 | 114,000 | 507 |
| 2003-07-22 | 505 | 524 | 505 | 524 | 56,000 | 524 |
| 2003-07-18 | 490 | 508 | 490 | 505 | 81,000 | 505 |
| 2003-07-17 | 525 | 527 | 515 | 515 | 55,000 | 515 |
| 2003-07-16 | 536 | 539 | 530 | 534 | 58,000 | 534 |
| 2003-07-15 | 561 | 562 | 526 | 528 | 111,000 | 528 |
| 2003-07-14 | 570 | 573 | 560 | 560 | 79,000 | 560 |
| 2003-07-11 | 557 | 570 | 557 | 570 | 92,000 | 570 |
| 2003-07-10 | 594 | 594 | 555 | 585 | 389,000 | 585 |
| 2003-07-09 | 560 | 599 | 552 | 599 | 625,000 | 599 |
| 2003-07-08 | 510 | 548 | 507 | 539 | 345,000 | 539 |
| 2003-07-07 | 495 | 501 | 494 | 500 | 31,000 | 500 |
| 2003-07-04 | 491 | 500 | 491 | 500 | 23,000 | 500 |
| 2003-07-03 | 515 | 515 | 506 | 506 | 31,000 | 506 |
| 2003-07-02 | 510 | 529 | 500 | 510 | 109,000 | 510 |
| 2003-07-01 | 490 | 504 | 490 | 502 | 37,000 | 502 |
| 2003-06-30 | 505 | 505 | 498 | 504 | 24,000 | 504 |
| 2003-06-27 | 485 | 506 | 485 | 506 | 41,000 | 506 |
| 2003-06-26 | 484 | 487 | 482 | 483 | 38,000 | 483 |
| 2003-06-25 | 490 | 490 | 485 | 487 | 21,000 | 487 |
| 2003-06-24 | 490 | 490 | 488 | 490 | 27,000 | 490 |
| 2003-06-23 | 493 | 495 | 492 | 495 | 23,000 | 495 |
| 2003-06-20 | 499 | 506 | 497 | 506 | 20,000 | 506 |
| 2003-06-19 | 505 | 506 | 500 | 502 | 44,000 | 502 |
| 2003-06-18 | 500 | 505 | 498 | 505 | 41,000 | 505 |
| 2003-06-17 | 492 | 500 | 492 | 500 | 42,000 | 500 |
| 2003-06-16 | 495 | 495 | 491 | 491 | 37,000 | 491 |
| 2003-06-13 | 500 | 500 | 496 | 497 | 62,000 | 497 |
| 2003-06-12 | 499 | 500 | 496 | 496 | 40,000 | 496 |
| 2003-06-11 | 492 | 499 | 490 | 493 | 41,000 | 493 |
| 2003-06-10 | 495 | 495 | 491 | 493 | 22,000 | 493 |
| 2003-06-09 | 499 | 503 | 497 | 500 | 53,000 | 500 |
| 2003-06-06 | 497 | 498 | 485 | 498 | 30,000 | 498 |
| 2003-06-05 | 500 | 504 | 498 | 498 | 73,000 | 498 |
| 2003-06-04 | 510 | 515 | 503 | 511 | 71,000 | 511 |
| 2003-06-03 | 505 | 510 | 502 | 510 | 74,000 | 510 |
| 2003-06-02 | 485 | 505 | 482 | 505 | 89,000 | 505 |
| 2003-05-30 | 491 | 491 | 484 | 489 | 75,000 | 489 |
| 2003-05-29 | 494 | 496 | 490 | 496 | 61,000 | 496 |
| 2003-05-28 | 475 | 490 | 475 | 490 | 73,000 | 490 |
| 2003-05-27 | 464 | 479 | 460 | 475 | 83,000 | 475 |
| 2003-05-26 | 456 | 467 | 455 | 461 | 56,000 | 461 |
| 2003-05-23 | 443 | 455 | 443 | 455 | 55,000 | 455 |
| 2003-05-22 | 434 | 443 | 432 | 443 | 35,000 | 443 |
| 2003-05-21 | 436 | 440 | 432 | 439 | 72,000 | 439 |
| 2003-05-20 | 429 | 429 | 420 | 421 | 39,000 | 421 |
| 2003-05-19 | 428 | 431 | 427 | 431 | 34,000 | 431 |
| 2003-05-16 | 448 | 451 | 441 | 441 | 21,000 | 441 |
| 2003-05-15 | 454 | 456 | 450 | 451 | 20,000 | 451 |
| 2003-05-14 | 448 | 461 | 448 | 458 | 58,000 | 458 |
| 2003-05-13 | 448 | 455 | 448 | 450 | 138,000 | 450 |
| 2003-05-12 | 460 | 460 | 442 | 448 | 149,000 | 448 |
| 2003-05-09 | 430 | 465 | 430 | 465 | 241,000 | 465 |
| 2003-05-08 | 421 | 430 | 421 | 430 | 23,000 | 430 |
| 2003-05-07 | 421 | 425 | 420 | 422 | 53,000 | 422 |
| 2003-05-06 | 423 | 430 | 421 | 426 | 80,000 | 426 |
| 2003-05-02 | 440 | 441 | 437 | 438 | 83,000 | 438 |
| 2003-05-01 | 438 | 440 | 428 | 435 | 119,000 | 435 |
| 2003-04-30 | 425 | 452 | 425 | 450 | 63,000 | 450 |
| 2003-04-28 | 417 | 424 | 416 | 424 | 45,000 | 424 |
| 2003-04-25 | 425 | 429 | 424 | 426 | 21,000 | 426 |
| 2003-04-24 | 425 | 431 | 425 | 430 | 40,000 | 430 |
| 2003-04-23 | 426 | 433 | 425 | 430 | 26,000 | 430 |
| 2003-04-22 | 435 | 437 | 428 | 436 | 230,000 | 436 |
| 2003-04-21 | 433 | 438 | 431 | 436 | 66,000 | 436 |
| 2003-04-18 | 434 | 436 | 432 | 433 | 31,000 | 433 |
| 2003-04-17 | 431 | 435 | 431 | 432 | 30,000 | 432 |
| 2003-04-16 | 430 | 434 | 428 | 431 | 73,000 | 431 |
| 2003-04-15 | 421 | 424 | 416 | 424 | 44,000 | 424 |
| 2003-04-14 | 433 | 434 | 420 | 420 | 42,000 | 420 |
| 2003-04-11 | 436 | 438 | 431 | 436 | 156,000 | 436 |
| 2003-04-10 | 436 | 436 | 430 | 436 | 144,000 | 436 |
| 2003-04-09 | 416 | 440 | 414 | 436 | 191,000 | 436 |
| 2003-04-08 | 407 | 410 | 397 | 401 | 21,000 | 401 |
| 2003-04-07 | 413 | 413 | 407 | 407 | 55,000 | 407 |
| 2003-04-04 | 409 | 410 | 402 | 408 | 77,000 | 408 |
| 2003-04-03 | 392 | 414 | 392 | 410 | 233,000 | 410 |
| 2003-04-02 | 387 | 391 | 387 | 390 | 95,000 | 390 |
| 2003-04-01 | 380 | 382 | 376 | 377 | 43,000 | 377 |
| 2003-03-31 | 370 | 390 | 368 | 388 | 134,000 | 388 |
| 2003-03-28 | 385 | 385 | 375 | 379 | 25,000 | 379 |
| 2003-03-27 | 366 | 393 | 366 | 386 | 170,000 | 386 |
| 2003-03-26 | 357 | 359 | 357 | 357 | 34,000 | 357 |
| 2003-03-25 | 356 | 359 | 352 | 359 | 30,000 | 359 |
| 2003-03-24 | 356 | 365 | 355 | 365 | 56,000 | 365 |
| 2003-03-20 | 345 | 350 | 345 | 346 | 26,000 | 346 |
| 2003-03-19 | 342 | 342 | 338 | 341 | 15,000 | 341 |
| 2003-03-18 | 353 | 355 | 340 | 341 | 41,000 | 341 |
| 2003-03-17 | 353 | 353 | 346 | 346 | 18,000 | 346 |
| 2003-03-14 | 348 | 357 | 348 | 355 | 51,000 | 355 |
| 2003-03-13 | 346 | 347 | 345 | 346 | 29,000 | 346 |
| 2003-03-12 | 340 | 345 | 340 | 341 | 19,000 | 341 |
| 2003-03-11 | 343 | 344 | 330 | 330 | 30,000 | 330 |
| 2003-03-10 | 352 | 352 | 342 | 346 | 40,000 | 346 |
| 2003-03-07 | 372 | 372 | 353 | 353 | 62,000 | 353 |
| 2003-03-06 | 375 | 375 | 373 | 373 | 18,000 | 373 |
| 2003-03-05 | 370 | 372 | 368 | 370 | 20,000 | 370 |
| 2003-03-04 | 365 | 370 | 365 | 368 | 26,000 | 368 |
| 2003-03-03 | 363 | 372 | 363 | 363 | 52,000 | 363 |
| 2003-02-28 | 360 | 368 | 360 | 363 | 24,000 | 363 |
| 2003-02-27 | 362 | 364 | 358 | 358 | 40,000 | 358 |
| 2003-02-26 | 368 | 372 | 363 | 363 | 46,000 | 363 |
| 2003-02-25 | 379 | 380 | 369 | 370 | 56,000 | 370 |
| 2003-02-24 | 392 | 393 | 387 | 389 | 58,000 | 389 |
| 2003-02-21 | 385 | 393 | 384 | 390 | 59,000 | 390 |
| 2003-02-20 | 395 | 395 | 378 | 384 | 60,000 | 384 |
| 2003-02-19 | 404 | 404 | 397 | 398 | 52,000 | 398 |
| 2003-02-18 | 402 | 405 | 394 | 399 | 31,000 | 399 |
| 2003-02-17 | 398 | 406 | 395 | 405 | 91,000 | 405 |
| 2003-02-14 | 384 | 394 | 384 | 389 | 48,000 | 389 |
| 2003-02-13 | 391 | 391 | 382 | 387 | 59,000 | 387 |
| 2003-02-12 | 380 | 390 | 376 | 386 | 95,000 | 386 |
| 2003-02-10 | 375 | 378 | 371 | 378 | 21,000 | 378 |
| 2003-02-07 | 373 | 375 | 372 | 375 | 18,000 | 375 |
| 2003-02-06 | 374 | 380 | 370 | 370 | 82,000 | 370 |
| 2003-02-05 | 369 | 374 | 364 | 369 | 75,000 | 369 |
| 2003-02-04 | 362 | 370 | 362 | 364 | 68,000 | 364 |
| 2003-02-03 | 356 | 359 | 353 | 356 | 58,000 | 356 |
| 2003-01-31 | 360 | 362 | 358 | 358 | 21,000 | 358 |
| 2003-01-30 | 367 | 367 | 360 | 366 | 26,000 | 366 |
| 2003-01-29 | 377 | 377 | 360 | 364 | 74,000 | 364 |
| 2003-01-28 | 372 | 377 | 372 | 377 | 28,000 | 377 |
| 2003-01-27 | 370 | 380 | 365 | 380 | 90,000 | 380 |
| 2003-01-24 | 385 | 390 | 377 | 379 | 83,000 | 379 |
| 2003-01-23 | 360 | 385 | 360 | 385 | 74,000 | 385 |
| 2003-01-22 | 354 | 361 | 353 | 361 | 47,000 | 361 |
| 2003-01-21 | 354 | 356 | 354 | 354 | 54,000 | 354 |
| 2003-01-20 | 350 | 354 | 348 | 353 | 85,000 | 353 |
| 2003-01-17 | 345 | 358 | 345 | 356 | 67,000 | 356 |
| 2003-01-16 | 347 | 351 | 346 | 347 | 44,000 | 347 |
| 2003-01-15 | 345 | 348 | 344 | 347 | 37,000 | 347 |
| 2003-01-14 | 346 | 346 | 344 | 345 | 12,000 | 345 |
| 2003-01-10 | 334 | 339 | 334 | 336 | 31,000 | 336 |
| 2003-01-09 | 335 | 335 | 327 | 329 | 14,000 | 329 |
| 2003-01-08 | 350 | 350 | 337 | 340 | 14,000 | 340 |
| 2003-01-07 | 360 | 360 | 350 | 351 | 24,000 | 351 |
| 2003-01-06 | 350 | 351 | 350 | 350 | 6,000 | 350 |
分割・併合履歴 ： なし
