6794 フォスター電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	805	806	801	805	85,000	805
2004-12-29	820	821	806	815	109,000	815
2004-12-28	830	835	815	820	81,000	820
2004-12-27	820	840	820	831	173,000	831
2004-12-24	808	812	802	809	77,000	809
2004-12-22	805	810	798	809	72,000	809
2004-12-21	811	811	797	803	144,000	803
2004-12-20	815	819	802	813	150,000	813
2004-12-17	816	834	816	817	68,000	817
2004-12-16	823	825	810	816	81,000	816
2004-12-15	828	828	813	823	77,000	823
2004-12-14	815	824	813	824	59,000	824
2004-12-13	812	819	809	814	128,000	814
2004-12-10	830	830	817	822	70,000	822
2004-12-09	841	855	815	832	55,000	832
2004-12-08	831	855	823	851	49,000	851
2004-12-07	837	857	836	841	149,000	841
2004-12-06	857	862	828	844	160,000	844
2004-12-03	851	863	851	861	88,000	861
2004-12-02	846	858	843	855	88,000	855
2004-12-01	851	851	835	848	142,000	848
2004-11-30	838	851	838	849	64,000	849
2004-11-29	826	845	823	837	95,000	837
2004-11-26	839	839	825	826	78,000	826
2004-11-25	830	835	820	835	55,000	835
2004-11-24	824	833	818	826	125,000	826
2004-11-22	834	834	818	823	156,000	823
2004-11-19	841	850	836	844	152,000	844
2004-11-18	820	869	816	831	674,000	831
2004-11-17	809	819	804	816	209,000	816
2004-11-16	810	810	790	804	83,000	804
2004-11-15	785	810	785	806	94,000	806
2004-11-12	780	798	780	795	77,000	795
2004-11-11	794	794	775	782	102,000	782
2004-11-10	804	804	799	799	31,000	799
2004-11-09	796	807	793	804	69,000	804
2004-11-08	800	800	789	791	153,000	791
2004-11-05	807	808	791	800	135,000	800
2004-11-04	820	820	791	794	236,000	794
2004-11-02	779	827	770	810	442,000	810
2004-11-01	765	771	752	759	140,000	759
2004-10-29	759	785	759	771	122,000	771
2004-10-28	757	765	750	759	116,000	759
2004-10-27	770	770	740	745	167,000	745
2004-10-26	750	770	746	760	224,000	760
2004-10-25	752	761	722	755	325,000	755
2004-10-22	809	820	742	769	683,000	769
2004-10-21	845	859	795	799	867,000	799
2004-10-20	976	976	895	895	470,000	895
2004-10-19	972	998	965	995	272,000	995
2004-10-18	974	975	965	974	52,000	974
2004-10-15	963	977	963	974	106,000	974
2004-10-14	982	985	950	962	110,000	962
2004-10-13	985	989	965	984	136,000	984
2004-10-12	980	991	980	981	21,000	981
2004-10-08	985	995	971	989	110,000	989
2004-10-07	993	1,008	986	986	403,000	986
2004-10-06	979	984	971	983	158,000	983
2004-10-05	961	980	953	976	246,000	976
2004-10-04	925	965	918	951	233,000	951
2004-10-01	942	942	914	918	165,000	918
2004-09-30	930	945	925	942	64,000	942
2004-09-29	949	949	910	929	119,000	929
2004-09-28	960	960	930	940	62,000	940
2004-09-27	973	973	948	961	64,000	961
2004-09-24	951	968	948	968	147,000	968
2004-09-22	980	984	955	967	68,000	967
2004-09-21	954	974	945	971	171,000	971
2004-09-17	968	968	940	954	78,000	954
2004-09-16	965	980	950	966	135,000	966
2004-09-15	984	984	959	982	272,000	982
2004-09-14	981	985	972	984	85,000	984
2004-09-13	968	980	950	980	112,000	980
2004-09-10	986	986	949	968	138,000	968
2004-09-09	988	999	978	989	80,000	989
2004-09-08	1,000	1,000	979	988	87,000	988
2004-09-07	989	999	985	999	253,000	999
2004-09-06	964	993	961	985	243,000	985
2004-09-03	967	970	950	960	139,000	960
2004-09-02	950	973	950	967	191,000	967
2004-09-01	968	968	940	945	103,000	945
2004-08-31	941	970	928	965	343,000	965
2004-08-30	912	947	909	940	327,000	940
2004-08-27	899	915	897	915	154,000	915
2004-08-26	898	900	888	900	176,000	900
2004-08-25	879	900	877	897	106,000	897
2004-08-24	882	886	875	880	44,000	880
2004-08-23	887	887	870	882	58,000	882
2004-08-20	868	889	861	880	76,000	880
2004-08-19	859	873	859	869	83,000	869
2004-08-18	867	867	850	859	80,000	859
2004-08-17	869	869	850	859	84,000	859
2004-08-16	861	863	845	860	44,000	860
2004-08-13	869	869	856	861	39,000	861
2004-08-12	868	879	854	872	141,000	872
2004-08-11	875	885	873	878	41,000	878
2004-08-10	870	880	865	875	148,000	875
2004-08-09	863	880	863	874	47,000	874
2004-08-06	865	886	862	883	91,000	883
2004-08-05	891	895	880	895	85,000	895
2004-08-04	898	902	869	890	188,000	890
2004-08-03	912	917	885	908	65,000	908
2004-08-02	918	918	903	911	76,000	911
2004-07-30	890	910	883	908	206,000	908
2004-07-29	888	900	876	884	185,000	884
2004-07-28	886	900	882	888	95,000	888
2004-07-27	910	914	880	886	307,000	886
2004-07-26	829	880	829	880	300,000	880
2004-07-23	825	849	818	846	160,000	846
2004-07-22	850	850	824	840	262,000	840
2004-07-21	849	859	847	854	290,000	854
2004-07-20	849	859	842	849	129,000	849
2004-07-16	854	885	848	869	247,000	869
2004-07-15	907	915	869	874	158,000	874
2004-07-14	922	927	906	906	107,000	906
2004-07-13	931	932	921	921	145,000	921
2004-07-12	932	940	929	933	154,000	933
2004-07-09	933	945	930	938	67,000	938
2004-07-08	942	969	934	940	210,000	940
2004-07-07	921	929	905	926	145,000	926
2004-07-06	937	945	929	931	157,000	931
2004-07-05	955	965	940	947	123,000	947
2004-07-02	955	980	940	977	183,000	977
2004-07-01	1,006	1,007	975	975	309,000	975
2004-06-30	1,040	1,058	991	1,006	1,058,000	1,006
2004-06-29	909	1,004	908	1,004	1,838,000	1,004
2004-06-28	886	907	885	904	236,000	904
2004-06-25	877	885	861	885	125,000	885
2004-06-24	889	889	858	878	191,000	878
2004-06-23	913	913	868	879	163,000	879
2004-06-22	870	910	868	907	462,000	907
2004-06-21	822	870	822	864	183,000	864
2004-06-18	836	846	818	831	187,000	831
2004-06-17	820	840	811	837	181,000	837
2004-06-16	835	849	816	819	142,000	819
2004-06-15	858	858	830	842	195,000	842
2004-06-14	838	855	838	848	120,000	848
2004-06-11	855	865	851	853	162,000	853
2004-06-10	868	874	850	862	119,000	862
2004-06-09	875	880	861	868	145,000	868
2004-06-08	895	914	865	869	285,000	869
2004-06-07	851	899	842	893	302,000	893
2004-06-04	861	888	851	861	373,000	861
2004-06-03	914	934	862	876	974,000	876
2004-06-02	882	926	858	894	2,137,000	894
2004-06-01	856	906	853	882	3,600,000	882
2004-05-31	800	806	784	806	680,000	806
2004-05-28	770	821	754	805	2,375,000	805
2004-05-27	750	780	735	780	1,534,000	780
2004-05-26	638	695	638	680	515,000	680
2004-05-25	610	638	610	630	117,000	630
2004-05-24	601	617	590	617	127,000	617
2004-05-21	599	609	598	605	83,000	605
2004-05-20	604	609	595	598	191,000	598
2004-05-19	536	611	531	586	169,000	586
2004-05-18	485	547	485	529	184,000	529
2004-05-17	526	530	474	482	273,000	482
2004-05-14	562	570	542	546	110,000	546
2004-05-13	590	590	572	572	56,000	572
2004-05-12	583	600	583	590	55,000	590
2004-05-11	578	593	570	593	95,000	593
2004-05-10	618	618	588	593	225,000	593
2004-05-07	601	635	597	622	218,000	622
2004-05-06	599	645	598	620	314,000	620
2004-04-30	591	596	579	587	333,000	587
2004-04-28	594	600	582	586	348,000	586
2004-04-27	542	543	500	534	22,000	534
2004-04-26	540	545	540	541	22,000	541
2004-04-23	530	550	525	550	66,000	550
2004-04-22	528	538	528	529	73,000	529
2004-04-21	538	538	528	538	5,000	538
2004-04-20	544	544	522	524	44,000	524
2004-04-19	558	558	530	544	69,000	544
2004-04-16	530	559	525	555	136,000	555
2004-04-15	532	532	525	525	16,000	525
2004-04-14	528	532	520	532	42,000	532
2004-04-13	521	527	515	527	39,000	527
2004-04-12	514	521	514	521	14,000	521
2004-04-09	520	525	512	519	26,000	519
2004-04-08	522	529	522	527	15,000	527
2004-04-07	520	530	520	522	37,000	522
2004-04-06	519	525	519	520	49,000	520
2004-04-05	523	523	515	517	38,000	517
2004-04-02	509	518	506	513	26,000	513
2004-04-01	524	524	505	505	25,000	505
2004-03-31	526	526	520	526	12,000	526
2004-03-30	530	530	525	526	17,000	526
2004-03-29	534	535	515	531	29,000	531
2004-03-26	528	537	518	522	21,000	522
2004-03-25	531	540	521	527	23,000	527
2004-03-24	530	532	515	530	45,000	530
2004-03-23	507	550	504	550	101,000	550
2004-03-22	509	509	495	502	33,000	502
2004-03-19	509	510	508	509	23,000	509
2004-03-18	519	519	507	509	27,000	509
2004-03-17	520	520	511	512	26,000	512
2004-03-16	520	520	507	511	32,000	511
2004-03-15	507	532	507	520	50,000	520
2004-03-12	495	506	490	506	53,000	506
2004-03-11	529	530	506	515	75,000	515
2004-03-10	523	533	521	533	64,000	533
2004-03-09	534	541	530	539	34,000	539
2004-03-08	518	536	518	534	73,000	534
2004-03-05	515	517	515	515	44,000	515
2004-03-04	506	515	506	512	54,000	512
2004-03-03	492	510	492	508	68,000	508
2004-03-02	489	491	487	491	50,000	491
2004-03-01	477	485	477	483	78,000	483
2004-02-27	474	479	471	477	43,000	477
2004-02-26	472	472	471	471	31,000	471
2004-02-25	474	474	470	471	23,000	471
2004-02-24	475	475	468	475	54,000	475
2004-02-23	475	477	472	475	44,000	475
2004-02-20	473	478	471	475	57,000	475
2004-02-19	479	479	471	474	48,000	474
2004-02-18	460	480	460	480	154,000	480
2004-02-17	445	461	445	456	67,000	456
2004-02-16	427	441	425	441	58,000	441
2004-02-13	416	425	416	424	43,000	424
2004-02-12	406	415	406	415	44,000	415
2004-02-10	410	410	407	409	20,000	409
2004-02-09	417	417	407	407	16,000	407
2004-02-06	407	407	402	402	8,000	402
2004-02-05	407	408	405	406	34,000	406
2004-02-04	409	409	401	405	32,000	405
2004-02-03	414	414	408	409	11,000	409
2004-02-02	415	415	407	414	8,000	414
2004-01-30	406	415	405	415	23,000	415
2004-01-29	406	407	405	405	11,000	405
2004-01-28	410	410	403	404	42,000	404
2004-01-27	423	423	415	415	44,000	415
2004-01-26	425	425	421	421	12,000	421
2004-01-23	418	422	418	422	19,000	422
2004-01-22	424	424	418	418	29,000	418
2004-01-21	421	425	420	420	28,000	420
2004-01-20	420	424	419	423	27,000	423
2004-01-19	422	426	419	420	36,000	420
2004-01-16	418	418	410	417	25,000	417
2004-01-15	426	426	418	418	12,000	418
2004-01-14	421	425	415	425	35,000	425
2004-01-13	424	428	422	422	60,000	422
2004-01-09	425	425	416	420	58,000	420
2004-01-08	411	418	410	415	34,000	415
2004-01-07	407	410	403	407	61,000	407
2004-01-06	410	414	408	408	60,000	408
2004-01-05	405	406	403	404	49,000	404

分割・併合履歴：なし