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
2005-12-301,6841,6841,6601,66738,8001,667
2005-12-291,6541,7041,6521,688107,6001,688
2005-12-281,6501,6751,6101,668114,8001,668
2005-12-271,6551,6571,6401,650121,6001,650
2005-12-261,7101,7101,6651,674114,7001,674
2005-12-221,7201,7211,6701,686110,9001,686
2005-12-211,6701,7171,6451,704126,3001,704
2005-12-201,6151,6671,6151,665130,7001,665
2005-12-191,6611,6721,6001,644125,4001,644
2005-12-161,6501,7221,6501,687145,5001,687
2005-12-151,6701,6991,6601,686147,8001,686
2005-12-141,6931,7301,6551,717332,5001,717
2005-12-131,8001,8191,7401,753226,6001,753
2005-12-121,8061,8491,7911,796227,9001,796
2005-12-091,7591,8601,7291,800534,4001,800
2005-12-081,7451,7581,6901,735345,6001,735
2005-12-071,7651,7851,6801,695303,9001,695
2005-12-061,7491,7491,6501,675406,4001,675
2005-12-051,7261,8401,6311,689920,5001,689
2005-12-021,4681,6051,4501,576736,3001,576
2005-12-011,3991,4101,3771,409122,0001,409
2005-11-301,4131,4171,3601,37794,4001,377
2005-11-291,3981,4181,3591,360214,8001,360
2005-11-281,3311,3791,3281,373197,4001,373
2005-11-251,3171,3171,2851,298126,8001,298
2005-11-241,3511,3591,3131,317100,2001,317
2005-11-221,3751,3891,3521,352109,6001,352
2005-11-211,3701,3901,3601,361178,9001,361
2005-11-181,3491,3691,3401,355206,1001,355
2005-11-171,3461,3481,3221,33768,1001,337
2005-11-161,3111,3501,2901,341165,7001,341
2005-11-151,3381,3381,2901,315154,7001,315
2005-11-141,3401,3501,3001,318199,1001,318
2005-11-111,3491,3601,3311,345253,0001,345
2005-11-101,3051,3471,3041,342289,8001,342
2005-11-091,3001,3081,2831,300172,7001,300
2005-11-081,3051,3241,2801,311184,6001,311
2005-11-071,2861,3251,2801,325240,5001,325
2005-11-041,2831,3161,2631,306670,7001,306
2005-11-021,1991,2401,1951,203332,5001,203
2005-11-011,1401,1951,1401,190196,0001,190
2005-10-311,1251,1401,1211,130158,0001,130
2005-10-281,1451,1471,1111,122219,7001,122
2005-10-271,1601,1751,1511,151171,0001,151
2005-10-261,1261,1681,1261,160216,6001,160
2005-10-251,0961,1391,0961,129261,6001,129
2005-10-241,1011,1041,0911,10398,3001,103
2005-10-211,0661,1011,0661,101175,1001,101
2005-10-201,1101,1161,0861,101187,1001,101
2005-10-191,0891,1111,0711,111165,8001,111
2005-10-181,0681,1101,0651,099320,8001,099
2005-10-171,0441,0651,0411,060166,1001,060
2005-10-141,0461,0651,0431,064162,0001,064
2005-10-131,0911,0911,0451,060274,4001,060
2005-10-121,0741,1151,0601,093429,2001,093
2005-10-111,0541,0781,0471,078271,7001,078
2005-10-071,0281,0561,0101,056558,8001,056
2005-10-069901,000958968121,600968
2005-10-051,0141,0259801,009166,6001,009
2005-10-049851,0159801,011192,6001,011
2005-10-03968999960994173,200994
2005-09-30945960930960121,400960
2005-09-2998398395095989,600959
2005-09-2897699097698540,500985
2005-09-279971,000989990115,900990
2005-09-26982995974995120,200995
2005-09-2296697496197270,800972
2005-09-2197098095797692,300976
2005-09-2098398496697275,500972
2005-09-16980984966983104,200983
2005-09-15971986970980104,000980
2005-09-14968991964975165,200975
2005-09-13950975946970191,200970
2005-09-12950958940952121,500952
2005-09-09937946931946134,300946
2005-09-08939939919930101,300930
2005-09-0793393993093778,600937
2005-09-06944945924937134,700937
2005-09-05955959932942429,600942
2005-09-02951960948955107,700955
2005-09-01949957946952125,700952
2005-08-3193694793594386,000943
2005-08-3094195294194660,300946
2005-08-2995996394795179,200951
2005-08-26935955933955242,700955
2005-08-25934945932940146,900940
2005-08-2493994093693649,700936
2005-08-2393794193493653,600936
2005-08-2292993892793496,500934
2005-08-1993093592992966,300929
2005-08-18923941916937199,700937
2005-08-1795995994395047,000950
2005-08-1695295694295260,700952
2005-08-1594895894195248,100952
2005-08-1295996794594844,100948
2005-08-1197697696096044,600960
2005-08-1095897295896645,200966
2005-08-0994996094695539,500955
2005-08-0890394790193937,800939
2005-08-0595395892393389,300933
2005-08-04969979952966149,000966
2005-08-031,0041,010974976139,600976
2005-08-0298798897298477,800984
2005-08-01966987961979133,700979
2005-07-2994596294595672,500956
2005-07-2896096094694844,600948
2005-07-2796096995696030,300960
2005-07-2695596095195940,300959
2005-07-2596197895696243,200962
2005-07-22987987945961134,000961
2005-07-21989997985987135,500987
2005-07-20959978955976102,300976
2005-07-19952965946959123,500959
2005-07-15930960928953342,700953
2005-07-14905918905915191,500915
2005-07-13895906894898113,800898
2005-07-12913917894895207,800895
2005-07-1191592391491451,500914
2005-07-0891592691291362,900913
2005-07-0791291690991552,000915
2005-07-06915921902912131,000912
2005-07-0592693091491999,100919
2005-07-04939948903920192,400920
2005-07-0194694693593573,000935
2005-06-30940948936940125,300940
2005-06-29950958935945108,500945
2005-06-2894195393095049,400950
2005-06-2795596194595141,100951
2005-06-2496696995696337,900963
2005-06-2395896895896638,400966
2005-06-2296096795196763,200967
2005-06-2196097795597249,300972
2005-06-2097198095197089,400970
2005-06-1797798997598153,600981
2005-06-1697698496797178,700971
2005-06-1597098096497629,500976
2005-06-1498098094096921,700969
2005-06-1396798296797046,000970
2005-06-1094898294896658,700966
2005-06-0996898095195850,400958
2005-06-0897198295396838,300968
2005-06-0797797796197063,000970
2005-06-0696997695097354,700973
2005-06-0395797995397054,200970
2005-06-0296997296096749,600967
2005-06-0195696294596056,400960
2005-05-3195596694496135,500961
2005-05-3094396394395446,800954
2005-05-2794494491593559,400935
2005-05-2690393590393566,800935
2005-05-2593395091391569,500915
2005-05-2494497194295393,900953
2005-05-2393094192194179,000941
2005-05-2093593591593196,900931
2005-05-1993094092193168,900931
2005-05-1890392790192055,200920
2005-05-17973988885913398,900913
2005-05-1698099296597386,400973
2005-05-139941,00097198752,700987
2005-05-121,0121,01299199762,200997
2005-05-111,0101,0171,0021,01255,9001,012
2005-05-101,0201,0241,0111,01779,4001,017
2005-05-091,0661,0741,0061,020312,0001,020
2005-05-061,0681,1001,0681,09470,6001,094
2005-05-021,0601,0901,0551,08038,8001,080
2005-04-281,0401,0631,0401,05649,7001,056
2005-04-271,0501,0591,0351,05720,5001,057
2005-04-261,0491,0581,0411,0589,0001,058
2005-04-251,0691,0691,0371,04922,8001,049
2005-04-221,0401,0501,0401,05043,7001,050
2005-04-211,0091,0361,0021,01743,9001,017
2005-04-201,0241,0431,0141,04043,3001,040
2005-04-191,0001,0329911,00770,5001,007
2005-04-189961,01797898891,400988
2005-04-151,0391,0391,0191,02859,4001,028
2005-04-141,0671,0701,0361,05727,0001,057
2005-04-131,0791,0891,0601,06749,7001,067
2005-04-121,0811,0811,0621,07146,3001,071
2005-04-111,0991,0991,0661,078117,2001,078
2005-04-081,0451,1011,0351,095155,1001,095
2005-04-071,0311,0431,0301,04352,2001,043
2005-04-061,0351,0351,0231,03135,9001,031
2005-04-051,0301,0351,0251,03238,7001,032
2005-04-041,0251,0251,0051,01417,6001,014
2005-04-019961,0319961,02651,5001,026
2005-03-311,0101,0229961,01961,7001,019
2005-03-301,0101,0209961,00647,1001,006
2005-03-291,0271,0321,0071,01050,1001,010
2005-03-281,0301,0301,0101,02064,0001,020
2005-03-251,0101,0311,0021,01845,3001,018
2005-03-241,0051,0221,0051,00753,5001,007
2005-03-231,0161,0251,0051,01559,8001,015
2005-03-221,0301,0351,0151,02667,1001,026
2005-03-181,0261,0471,0251,03635,7001,036
2005-03-171,0081,0401,0081,02260,5001,022
2005-03-161,0221,0401,0221,02850,8001,028
2005-03-151,0581,0581,0441,04773,6001,047
2005-03-141,0581,0591,0481,050122,6001,050
2005-03-111,0751,0751,0501,058117,9001,058
2005-03-101,0691,0791,0551,065131,3001,065
2005-03-091,0891,0891,0601,069150,3001,069
2005-03-081,0651,0861,0501,076179,6001,076
2005-03-071,0441,0691,0441,063177,0001,063
2005-03-041,0501,0501,0351,044120,0001,044
2005-03-031,0341,0601,0101,054169,3001,054
2005-03-021,0251,0481,0171,034141,7001,034
2005-03-019961,0209851,020175,1001,020
2005-02-28985996981995104,000995
2005-02-25960984949980166,000980
2005-02-2496596595195842,000958
2005-02-2396096194095533,000955
2005-02-2297497496396562,000965
2005-02-21955992954974272,000974
2005-02-1894395494395252,000952
2005-02-1794795593995389,000953
2005-02-16944963942957234,000957
2005-02-15931948931935176,000935
2005-02-14908948908936297,000936
2005-02-1091091090390594,000905
2005-02-0992592590891389,000913
2005-02-08921929916916114,000916
2005-02-07929929918921166,000921
2005-02-04911939907922381,000922
2005-02-039199659029052,142,000905
2005-02-02899899899899101,000899
2005-02-01796811790799181,000799
2005-01-31783795781795101,000795
2005-01-28789792780792139,000792
2005-01-2778378978178993,000789
2005-01-2678578777978243,000782
2005-01-2578878877878499,000784
2005-01-2478278778278658,000786
2005-01-21790791782786140,000786
2005-01-20803803797798155,000798
2005-01-19802805795802140,000802
2005-01-18795803787802190,000802
2005-01-17802802790795189,000795
2005-01-14806806792800374,000800
2005-01-13801815801809491,000809
2005-01-12799803791798280,000798
2005-01-11794798792798114,000798
2005-01-07793808793794134,000794
2005-01-06795800790795110,000795
2005-01-05799805789799126,000799
2005-01-0480781579680831,000808

分割・併合履歴 : なし