6794 フォスター電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,684 | 1,684 | 1,660 | 1,667 | 38,800 | 1,667 |
| 2005-12-29 | 1,654 | 1,704 | 1,652 | 1,688 | 107,600 | 1,688 |
| 2005-12-28 | 1,650 | 1,675 | 1,610 | 1,668 | 114,800 | 1,668 |
| 2005-12-27 | 1,655 | 1,657 | 1,640 | 1,650 | 121,600 | 1,650 |
| 2005-12-26 | 1,710 | 1,710 | 1,665 | 1,674 | 114,700 | 1,674 |
| 2005-12-22 | 1,720 | 1,721 | 1,670 | 1,686 | 110,900 | 1,686 |
| 2005-12-21 | 1,670 | 1,717 | 1,645 | 1,704 | 126,300 | 1,704 |
| 2005-12-20 | 1,615 | 1,667 | 1,615 | 1,665 | 130,700 | 1,665 |
| 2005-12-19 | 1,661 | 1,672 | 1,600 | 1,644 | 125,400 | 1,644 |
| 2005-12-16 | 1,650 | 1,722 | 1,650 | 1,687 | 145,500 | 1,687 |
| 2005-12-15 | 1,670 | 1,699 | 1,660 | 1,686 | 147,800 | 1,686 |
| 2005-12-14 | 1,693 | 1,730 | 1,655 | 1,717 | 332,500 | 1,717 |
| 2005-12-13 | 1,800 | 1,819 | 1,740 | 1,753 | 226,600 | 1,753 |
| 2005-12-12 | 1,806 | 1,849 | 1,791 | 1,796 | 227,900 | 1,796 |
| 2005-12-09 | 1,759 | 1,860 | 1,729 | 1,800 | 534,400 | 1,800 |
| 2005-12-08 | 1,745 | 1,758 | 1,690 | 1,735 | 345,600 | 1,735 |
| 2005-12-07 | 1,765 | 1,785 | 1,680 | 1,695 | 303,900 | 1,695 |
| 2005-12-06 | 1,749 | 1,749 | 1,650 | 1,675 | 406,400 | 1,675 |
| 2005-12-05 | 1,726 | 1,840 | 1,631 | 1,689 | 920,500 | 1,689 |
| 2005-12-02 | 1,468 | 1,605 | 1,450 | 1,576 | 736,300 | 1,576 |
| 2005-12-01 | 1,399 | 1,410 | 1,377 | 1,409 | 122,000 | 1,409 |
| 2005-11-30 | 1,413 | 1,417 | 1,360 | 1,377 | 94,400 | 1,377 |
| 2005-11-29 | 1,398 | 1,418 | 1,359 | 1,360 | 214,800 | 1,360 |
| 2005-11-28 | 1,331 | 1,379 | 1,328 | 1,373 | 197,400 | 1,373 |
| 2005-11-25 | 1,317 | 1,317 | 1,285 | 1,298 | 126,800 | 1,298 |
| 2005-11-24 | 1,351 | 1,359 | 1,313 | 1,317 | 100,200 | 1,317 |
| 2005-11-22 | 1,375 | 1,389 | 1,352 | 1,352 | 109,600 | 1,352 |
| 2005-11-21 | 1,370 | 1,390 | 1,360 | 1,361 | 178,900 | 1,361 |
| 2005-11-18 | 1,349 | 1,369 | 1,340 | 1,355 | 206,100 | 1,355 |
| 2005-11-17 | 1,346 | 1,348 | 1,322 | 1,337 | 68,100 | 1,337 |
| 2005-11-16 | 1,311 | 1,350 | 1,290 | 1,341 | 165,700 | 1,341 |
| 2005-11-15 | 1,338 | 1,338 | 1,290 | 1,315 | 154,700 | 1,315 |
| 2005-11-14 | 1,340 | 1,350 | 1,300 | 1,318 | 199,100 | 1,318 |
| 2005-11-11 | 1,349 | 1,360 | 1,331 | 1,345 | 253,000 | 1,345 |
| 2005-11-10 | 1,305 | 1,347 | 1,304 | 1,342 | 289,800 | 1,342 |
| 2005-11-09 | 1,300 | 1,308 | 1,283 | 1,300 | 172,700 | 1,300 |
| 2005-11-08 | 1,305 | 1,324 | 1,280 | 1,311 | 184,600 | 1,311 |
| 2005-11-07 | 1,286 | 1,325 | 1,280 | 1,325 | 240,500 | 1,325 |
| 2005-11-04 | 1,283 | 1,316 | 1,263 | 1,306 | 670,700 | 1,306 |
| 2005-11-02 | 1,199 | 1,240 | 1,195 | 1,203 | 332,500 | 1,203 |
| 2005-11-01 | 1,140 | 1,195 | 1,140 | 1,190 | 196,000 | 1,190 |
| 2005-10-31 | 1,125 | 1,140 | 1,121 | 1,130 | 158,000 | 1,130 |
| 2005-10-28 | 1,145 | 1,147 | 1,111 | 1,122 | 219,700 | 1,122 |
| 2005-10-27 | 1,160 | 1,175 | 1,151 | 1,151 | 171,000 | 1,151 |
| 2005-10-26 | 1,126 | 1,168 | 1,126 | 1,160 | 216,600 | 1,160 |
| 2005-10-25 | 1,096 | 1,139 | 1,096 | 1,129 | 261,600 | 1,129 |
| 2005-10-24 | 1,101 | 1,104 | 1,091 | 1,103 | 98,300 | 1,103 |
| 2005-10-21 | 1,066 | 1,101 | 1,066 | 1,101 | 175,100 | 1,101 |
| 2005-10-20 | 1,110 | 1,116 | 1,086 | 1,101 | 187,100 | 1,101 |
| 2005-10-19 | 1,089 | 1,111 | 1,071 | 1,111 | 165,800 | 1,111 |
| 2005-10-18 | 1,068 | 1,110 | 1,065 | 1,099 | 320,800 | 1,099 |
| 2005-10-17 | 1,044 | 1,065 | 1,041 | 1,060 | 166,100 | 1,060 |
| 2005-10-14 | 1,046 | 1,065 | 1,043 | 1,064 | 162,000 | 1,064 |
| 2005-10-13 | 1,091 | 1,091 | 1,045 | 1,060 | 274,400 | 1,060 |
| 2005-10-12 | 1,074 | 1,115 | 1,060 | 1,093 | 429,200 | 1,093 |
| 2005-10-11 | 1,054 | 1,078 | 1,047 | 1,078 | 271,700 | 1,078 |
| 2005-10-07 | 1,028 | 1,056 | 1,010 | 1,056 | 558,800 | 1,056 |
| 2005-10-06 | 990 | 1,000 | 958 | 968 | 121,600 | 968 |
| 2005-10-05 | 1,014 | 1,025 | 980 | 1,009 | 166,600 | 1,009 |
| 2005-10-04 | 985 | 1,015 | 980 | 1,011 | 192,600 | 1,011 |
| 2005-10-03 | 968 | 999 | 960 | 994 | 173,200 | 994 |
| 2005-09-30 | 945 | 960 | 930 | 960 | 121,400 | 960 |
| 2005-09-29 | 983 | 983 | 950 | 959 | 89,600 | 959 |
| 2005-09-28 | 976 | 990 | 976 | 985 | 40,500 | 985 |
| 2005-09-27 | 997 | 1,000 | 989 | 990 | 115,900 | 990 |
| 2005-09-26 | 982 | 995 | 974 | 995 | 120,200 | 995 |
| 2005-09-22 | 966 | 974 | 961 | 972 | 70,800 | 972 |
| 2005-09-21 | 970 | 980 | 957 | 976 | 92,300 | 976 |
| 2005-09-20 | 983 | 984 | 966 | 972 | 75,500 | 972 |
| 2005-09-16 | 980 | 984 | 966 | 983 | 104,200 | 983 |
| 2005-09-15 | 971 | 986 | 970 | 980 | 104,000 | 980 |
| 2005-09-14 | 968 | 991 | 964 | 975 | 165,200 | 975 |
| 2005-09-13 | 950 | 975 | 946 | 970 | 191,200 | 970 |
| 2005-09-12 | 950 | 958 | 940 | 952 | 121,500 | 952 |
| 2005-09-09 | 937 | 946 | 931 | 946 | 134,300 | 946 |
| 2005-09-08 | 939 | 939 | 919 | 930 | 101,300 | 930 |
| 2005-09-07 | 933 | 939 | 930 | 937 | 78,600 | 937 |
| 2005-09-06 | 944 | 945 | 924 | 937 | 134,700 | 937 |
| 2005-09-05 | 955 | 959 | 932 | 942 | 429,600 | 942 |
| 2005-09-02 | 951 | 960 | 948 | 955 | 107,700 | 955 |
| 2005-09-01 | 949 | 957 | 946 | 952 | 125,700 | 952 |
| 2005-08-31 | 936 | 947 | 935 | 943 | 86,000 | 943 |
| 2005-08-30 | 941 | 952 | 941 | 946 | 60,300 | 946 |
| 2005-08-29 | 959 | 963 | 947 | 951 | 79,200 | 951 |
| 2005-08-26 | 935 | 955 | 933 | 955 | 242,700 | 955 |
| 2005-08-25 | 934 | 945 | 932 | 940 | 146,900 | 940 |
| 2005-08-24 | 939 | 940 | 936 | 936 | 49,700 | 936 |
| 2005-08-23 | 937 | 941 | 934 | 936 | 53,600 | 936 |
| 2005-08-22 | 929 | 938 | 927 | 934 | 96,500 | 934 |
| 2005-08-19 | 930 | 935 | 929 | 929 | 66,300 | 929 |
| 2005-08-18 | 923 | 941 | 916 | 937 | 199,700 | 937 |
| 2005-08-17 | 959 | 959 | 943 | 950 | 47,000 | 950 |
| 2005-08-16 | 952 | 956 | 942 | 952 | 60,700 | 952 |
| 2005-08-15 | 948 | 958 | 941 | 952 | 48,100 | 952 |
| 2005-08-12 | 959 | 967 | 945 | 948 | 44,100 | 948 |
| 2005-08-11 | 976 | 976 | 960 | 960 | 44,600 | 960 |
| 2005-08-10 | 958 | 972 | 958 | 966 | 45,200 | 966 |
| 2005-08-09 | 949 | 960 | 946 | 955 | 39,500 | 955 |
| 2005-08-08 | 903 | 947 | 901 | 939 | 37,800 | 939 |
| 2005-08-05 | 953 | 958 | 923 | 933 | 89,300 | 933 |
| 2005-08-04 | 969 | 979 | 952 | 966 | 149,000 | 966 |
| 2005-08-03 | 1,004 | 1,010 | 974 | 976 | 139,600 | 976 |
| 2005-08-02 | 987 | 988 | 972 | 984 | 77,800 | 984 |
| 2005-08-01 | 966 | 987 | 961 | 979 | 133,700 | 979 |
| 2005-07-29 | 945 | 962 | 945 | 956 | 72,500 | 956 |
| 2005-07-28 | 960 | 960 | 946 | 948 | 44,600 | 948 |
| 2005-07-27 | 960 | 969 | 956 | 960 | 30,300 | 960 |
| 2005-07-26 | 955 | 960 | 951 | 959 | 40,300 | 959 |
| 2005-07-25 | 961 | 978 | 956 | 962 | 43,200 | 962 |
| 2005-07-22 | 987 | 987 | 945 | 961 | 134,000 | 961 |
| 2005-07-21 | 989 | 997 | 985 | 987 | 135,500 | 987 |
| 2005-07-20 | 959 | 978 | 955 | 976 | 102,300 | 976 |
| 2005-07-19 | 952 | 965 | 946 | 959 | 123,500 | 959 |
| 2005-07-15 | 930 | 960 | 928 | 953 | 342,700 | 953 |
| 2005-07-14 | 905 | 918 | 905 | 915 | 191,500 | 915 |
| 2005-07-13 | 895 | 906 | 894 | 898 | 113,800 | 898 |
| 2005-07-12 | 913 | 917 | 894 | 895 | 207,800 | 895 |
| 2005-07-11 | 915 | 923 | 914 | 914 | 51,500 | 914 |
| 2005-07-08 | 915 | 926 | 912 | 913 | 62,900 | 913 |
| 2005-07-07 | 912 | 916 | 909 | 915 | 52,000 | 915 |
| 2005-07-06 | 915 | 921 | 902 | 912 | 131,000 | 912 |
| 2005-07-05 | 926 | 930 | 914 | 919 | 99,100 | 919 |
| 2005-07-04 | 939 | 948 | 903 | 920 | 192,400 | 920 |
| 2005-07-01 | 946 | 946 | 935 | 935 | 73,000 | 935 |
| 2005-06-30 | 940 | 948 | 936 | 940 | 125,300 | 940 |
| 2005-06-29 | 950 | 958 | 935 | 945 | 108,500 | 945 |
| 2005-06-28 | 941 | 953 | 930 | 950 | 49,400 | 950 |
| 2005-06-27 | 955 | 961 | 945 | 951 | 41,100 | 951 |
| 2005-06-24 | 966 | 969 | 956 | 963 | 37,900 | 963 |
| 2005-06-23 | 958 | 968 | 958 | 966 | 38,400 | 966 |
| 2005-06-22 | 960 | 967 | 951 | 967 | 63,200 | 967 |
| 2005-06-21 | 960 | 977 | 955 | 972 | 49,300 | 972 |
| 2005-06-20 | 971 | 980 | 951 | 970 | 89,400 | 970 |
| 2005-06-17 | 977 | 989 | 975 | 981 | 53,600 | 981 |
| 2005-06-16 | 976 | 984 | 967 | 971 | 78,700 | 971 |
| 2005-06-15 | 970 | 980 | 964 | 976 | 29,500 | 976 |
| 2005-06-14 | 980 | 980 | 940 | 969 | 21,700 | 969 |
| 2005-06-13 | 967 | 982 | 967 | 970 | 46,000 | 970 |
| 2005-06-10 | 948 | 982 | 948 | 966 | 58,700 | 966 |
| 2005-06-09 | 968 | 980 | 951 | 958 | 50,400 | 958 |
| 2005-06-08 | 971 | 982 | 953 | 968 | 38,300 | 968 |
| 2005-06-07 | 977 | 977 | 961 | 970 | 63,000 | 970 |
| 2005-06-06 | 969 | 976 | 950 | 973 | 54,700 | 973 |
| 2005-06-03 | 957 | 979 | 953 | 970 | 54,200 | 970 |
| 2005-06-02 | 969 | 972 | 960 | 967 | 49,600 | 967 |
| 2005-06-01 | 956 | 962 | 945 | 960 | 56,400 | 960 |
| 2005-05-31 | 955 | 966 | 944 | 961 | 35,500 | 961 |
| 2005-05-30 | 943 | 963 | 943 | 954 | 46,800 | 954 |
| 2005-05-27 | 944 | 944 | 915 | 935 | 59,400 | 935 |
| 2005-05-26 | 903 | 935 | 903 | 935 | 66,800 | 935 |
| 2005-05-25 | 933 | 950 | 913 | 915 | 69,500 | 915 |
| 2005-05-24 | 944 | 971 | 942 | 953 | 93,900 | 953 |
| 2005-05-23 | 930 | 941 | 921 | 941 | 79,000 | 941 |
| 2005-05-20 | 935 | 935 | 915 | 931 | 96,900 | 931 |
| 2005-05-19 | 930 | 940 | 921 | 931 | 68,900 | 931 |
| 2005-05-18 | 903 | 927 | 901 | 920 | 55,200 | 920 |
| 2005-05-17 | 973 | 988 | 885 | 913 | 398,900 | 913 |
| 2005-05-16 | 980 | 992 | 965 | 973 | 86,400 | 973 |
| 2005-05-13 | 994 | 1,000 | 971 | 987 | 52,700 | 987 |
| 2005-05-12 | 1,012 | 1,012 | 991 | 997 | 62,200 | 997 |
| 2005-05-11 | 1,010 | 1,017 | 1,002 | 1,012 | 55,900 | 1,012 |
| 2005-05-10 | 1,020 | 1,024 | 1,011 | 1,017 | 79,400 | 1,017 |
| 2005-05-09 | 1,066 | 1,074 | 1,006 | 1,020 | 312,000 | 1,020 |
| 2005-05-06 | 1,068 | 1,100 | 1,068 | 1,094 | 70,600 | 1,094 |
| 2005-05-02 | 1,060 | 1,090 | 1,055 | 1,080 | 38,800 | 1,080 |
| 2005-04-28 | 1,040 | 1,063 | 1,040 | 1,056 | 49,700 | 1,056 |
| 2005-04-27 | 1,050 | 1,059 | 1,035 | 1,057 | 20,500 | 1,057 |
| 2005-04-26 | 1,049 | 1,058 | 1,041 | 1,058 | 9,000 | 1,058 |
| 2005-04-25 | 1,069 | 1,069 | 1,037 | 1,049 | 22,800 | 1,049 |
| 2005-04-22 | 1,040 | 1,050 | 1,040 | 1,050 | 43,700 | 1,050 |
| 2005-04-21 | 1,009 | 1,036 | 1,002 | 1,017 | 43,900 | 1,017 |
| 2005-04-20 | 1,024 | 1,043 | 1,014 | 1,040 | 43,300 | 1,040 |
| 2005-04-19 | 1,000 | 1,032 | 991 | 1,007 | 70,500 | 1,007 |
| 2005-04-18 | 996 | 1,017 | 978 | 988 | 91,400 | 988 |
| 2005-04-15 | 1,039 | 1,039 | 1,019 | 1,028 | 59,400 | 1,028 |
| 2005-04-14 | 1,067 | 1,070 | 1,036 | 1,057 | 27,000 | 1,057 |
| 2005-04-13 | 1,079 | 1,089 | 1,060 | 1,067 | 49,700 | 1,067 |
| 2005-04-12 | 1,081 | 1,081 | 1,062 | 1,071 | 46,300 | 1,071 |
| 2005-04-11 | 1,099 | 1,099 | 1,066 | 1,078 | 117,200 | 1,078 |
| 2005-04-08 | 1,045 | 1,101 | 1,035 | 1,095 | 155,100 | 1,095 |
| 2005-04-07 | 1,031 | 1,043 | 1,030 | 1,043 | 52,200 | 1,043 |
| 2005-04-06 | 1,035 | 1,035 | 1,023 | 1,031 | 35,900 | 1,031 |
| 2005-04-05 | 1,030 | 1,035 | 1,025 | 1,032 | 38,700 | 1,032 |
| 2005-04-04 | 1,025 | 1,025 | 1,005 | 1,014 | 17,600 | 1,014 |
| 2005-04-01 | 996 | 1,031 | 996 | 1,026 | 51,500 | 1,026 |
| 2005-03-31 | 1,010 | 1,022 | 996 | 1,019 | 61,700 | 1,019 |
| 2005-03-30 | 1,010 | 1,020 | 996 | 1,006 | 47,100 | 1,006 |
| 2005-03-29 | 1,027 | 1,032 | 1,007 | 1,010 | 50,100 | 1,010 |
| 2005-03-28 | 1,030 | 1,030 | 1,010 | 1,020 | 64,000 | 1,020 |
| 2005-03-25 | 1,010 | 1,031 | 1,002 | 1,018 | 45,300 | 1,018 |
| 2005-03-24 | 1,005 | 1,022 | 1,005 | 1,007 | 53,500 | 1,007 |
| 2005-03-23 | 1,016 | 1,025 | 1,005 | 1,015 | 59,800 | 1,015 |
| 2005-03-22 | 1,030 | 1,035 | 1,015 | 1,026 | 67,100 | 1,026 |
| 2005-03-18 | 1,026 | 1,047 | 1,025 | 1,036 | 35,700 | 1,036 |
| 2005-03-17 | 1,008 | 1,040 | 1,008 | 1,022 | 60,500 | 1,022 |
| 2005-03-16 | 1,022 | 1,040 | 1,022 | 1,028 | 50,800 | 1,028 |
| 2005-03-15 | 1,058 | 1,058 | 1,044 | 1,047 | 73,600 | 1,047 |
| 2005-03-14 | 1,058 | 1,059 | 1,048 | 1,050 | 122,600 | 1,050 |
| 2005-03-11 | 1,075 | 1,075 | 1,050 | 1,058 | 117,900 | 1,058 |
| 2005-03-10 | 1,069 | 1,079 | 1,055 | 1,065 | 131,300 | 1,065 |
| 2005-03-09 | 1,089 | 1,089 | 1,060 | 1,069 | 150,300 | 1,069 |
| 2005-03-08 | 1,065 | 1,086 | 1,050 | 1,076 | 179,600 | 1,076 |
| 2005-03-07 | 1,044 | 1,069 | 1,044 | 1,063 | 177,000 | 1,063 |
| 2005-03-04 | 1,050 | 1,050 | 1,035 | 1,044 | 120,000 | 1,044 |
| 2005-03-03 | 1,034 | 1,060 | 1,010 | 1,054 | 169,300 | 1,054 |
| 2005-03-02 | 1,025 | 1,048 | 1,017 | 1,034 | 141,700 | 1,034 |
| 2005-03-01 | 996 | 1,020 | 985 | 1,020 | 175,100 | 1,020 |
| 2005-02-28 | 985 | 996 | 981 | 995 | 104,000 | 995 |
| 2005-02-25 | 960 | 984 | 949 | 980 | 166,000 | 980 |
| 2005-02-24 | 965 | 965 | 951 | 958 | 42,000 | 958 |
| 2005-02-23 | 960 | 961 | 940 | 955 | 33,000 | 955 |
| 2005-02-22 | 974 | 974 | 963 | 965 | 62,000 | 965 |
| 2005-02-21 | 955 | 992 | 954 | 974 | 272,000 | 974 |
| 2005-02-18 | 943 | 954 | 943 | 952 | 52,000 | 952 |
| 2005-02-17 | 947 | 955 | 939 | 953 | 89,000 | 953 |
| 2005-02-16 | 944 | 963 | 942 | 957 | 234,000 | 957 |
| 2005-02-15 | 931 | 948 | 931 | 935 | 176,000 | 935 |
| 2005-02-14 | 908 | 948 | 908 | 936 | 297,000 | 936 |
| 2005-02-10 | 910 | 910 | 903 | 905 | 94,000 | 905 |
| 2005-02-09 | 925 | 925 | 908 | 913 | 89,000 | 913 |
| 2005-02-08 | 921 | 929 | 916 | 916 | 114,000 | 916 |
| 2005-02-07 | 929 | 929 | 918 | 921 | 166,000 | 921 |
| 2005-02-04 | 911 | 939 | 907 | 922 | 381,000 | 922 |
| 2005-02-03 | 919 | 965 | 902 | 905 | 2,142,000 | 905 |
| 2005-02-02 | 899 | 899 | 899 | 899 | 101,000 | 899 |
| 2005-02-01 | 796 | 811 | 790 | 799 | 181,000 | 799 |
| 2005-01-31 | 783 | 795 | 781 | 795 | 101,000 | 795 |
| 2005-01-28 | 789 | 792 | 780 | 792 | 139,000 | 792 |
| 2005-01-27 | 783 | 789 | 781 | 789 | 93,000 | 789 |
| 2005-01-26 | 785 | 787 | 779 | 782 | 43,000 | 782 |
| 2005-01-25 | 788 | 788 | 778 | 784 | 99,000 | 784 |
| 2005-01-24 | 782 | 787 | 782 | 786 | 58,000 | 786 |
| 2005-01-21 | 790 | 791 | 782 | 786 | 140,000 | 786 |
| 2005-01-20 | 803 | 803 | 797 | 798 | 155,000 | 798 |
| 2005-01-19 | 802 | 805 | 795 | 802 | 140,000 | 802 |
| 2005-01-18 | 795 | 803 | 787 | 802 | 190,000 | 802 |
| 2005-01-17 | 802 | 802 | 790 | 795 | 189,000 | 795 |
| 2005-01-14 | 806 | 806 | 792 | 800 | 374,000 | 800 |
| 2005-01-13 | 801 | 815 | 801 | 809 | 491,000 | 809 |
| 2005-01-12 | 799 | 803 | 791 | 798 | 280,000 | 798 |
| 2005-01-11 | 794 | 798 | 792 | 798 | 114,000 | 798 |
| 2005-01-07 | 793 | 808 | 793 | 794 | 134,000 | 794 |
| 2005-01-06 | 795 | 800 | 790 | 795 | 110,000 | 795 |
| 2005-01-05 | 799 | 805 | 789 | 799 | 126,000 | 799 |
| 2005-01-04 | 807 | 815 | 796 | 808 | 31,000 | 808 |
分割・併合履歴 ： なし
