6794 フォスター電機(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	3,070	3,160	3,010	3,120	173,900	3,120
2007-12-27	3,190	3,210	3,110	3,150	198,500	3,150
2007-12-26	3,180	3,230	3,130	3,230	202,400	3,230
2007-12-25	3,160	3,190	3,070	3,150	346,600	3,150
2007-12-21	2,880	3,060	2,775	3,050	601,400	3,050
2007-12-20	3,060	3,120	2,855	2,890	678,000	2,890
2007-12-19	3,070	3,200	3,030	3,050	485,700	3,050
2007-12-18	3,190	3,200	3,050	3,090	494,200	3,090
2007-12-17	3,200	3,340	3,180	3,220	387,900	3,220
2007-12-14	3,320	3,390	3,150	3,230	429,000	3,230
2007-12-13	3,420	3,430	3,290	3,320	390,100	3,320
2007-12-12	3,220	3,420	3,210	3,410	473,500	3,410
2007-12-11	3,210	3,320	3,190	3,280	394,100	3,280
2007-12-10	3,220	3,230	3,160	3,190	218,900	3,190
2007-12-07	3,250	3,270	3,180	3,200	388,700	3,200
2007-12-06	3,290	3,300	3,050	3,170	527,300	3,170
2007-12-05	3,200	3,280	3,200	3,240	300,700	3,240
2007-12-04	3,320	3,330	3,190	3,200	294,600	3,200
2007-12-03	3,300	3,380	3,250	3,320	568,700	3,320
2007-11-30	3,180	3,280	3,160	3,220	569,100	3,220
2007-11-29	3,100	3,230	3,090	3,220	794,700	3,220
2007-11-28	3,090	3,100	3,010	3,040	365,600	3,040
2007-11-27	2,915	3,100	2,910	3,060	528,900	3,060
2007-11-26	2,915	2,970	2,865	2,910	384,100	2,910
2007-11-22	2,880	2,990	2,850	2,860	584,900	2,860
2007-11-21	3,050	3,080	2,930	2,935	483,600	2,935
2007-11-20	2,770	3,120	2,770	3,100	714,100	3,100
2007-11-19	3,000	3,070	2,820	2,865	486,500	2,865
2007-11-16	3,030	3,040	2,950	2,980	494,500	2,980
2007-11-15	2,990	3,120	2,985	3,080	1,081,700	3,080
2007-11-14	2,850	2,970	2,755	2,950	731,600	2,950
2007-11-13	2,690	2,715	2,615	2,650	203,900	2,650
2007-11-12	2,705	2,715	2,610	2,695	411,700	2,695
2007-11-09	2,785	2,860	2,750	2,785	564,200	2,785
2007-11-08	2,500	2,800	2,500	2,780	722,500	2,780
2007-11-07	2,705	2,720	2,580	2,580	404,100	2,580
2007-11-06	2,720	2,825	2,660	2,680	750,000	2,680
2007-11-05	2,650	2,765	2,645	2,700	1,217,900	2,700
2007-11-02	2,380	2,455	2,360	2,440	406,700	2,440
2007-11-01	2,445	2,480	2,425	2,435	364,700	2,435
2007-10-31	2,405	2,440	2,390	2,440	208,900	2,440
2007-10-30	2,435	2,440	2,380	2,390	248,900	2,390
2007-10-29	2,405	2,450	2,395	2,425	174,300	2,425
2007-10-26	2,330	2,385	2,310	2,380	177,500	2,380
2007-10-25	2,380	2,395	2,305	2,315	219,600	2,315
2007-10-24	2,395	2,410	2,365	2,365	171,900	2,365
2007-10-23	2,400	2,415	2,360	2,370	182,800	2,370
2007-10-22	2,195	2,330	2,180	2,320	282,900	2,320
2007-10-19	2,400	2,405	2,330	2,355	359,100	2,355
2007-10-18	2,350	2,430	2,340	2,425	294,500	2,425
2007-10-17	2,410	2,425	2,330	2,360	325,700	2,360
2007-10-16	2,425	2,440	2,375	2,405	293,000	2,405
2007-10-15	2,380	2,470	2,375	2,440	610,000	2,440
2007-10-12	2,270	2,420	2,270	2,380	592,000	2,380
2007-10-11	2,190	2,300	2,185	2,295	874,600	2,295
2007-10-10	2,140	2,140	2,045	2,055	196,800	2,055
2007-10-09	2,155	2,160	2,115	2,130	147,100	2,130
2007-10-05	2,155	2,160	2,125	2,135	111,100	2,135
2007-10-04	2,135	2,165	2,125	2,160	132,100	2,160
2007-10-03	2,105	2,155	2,100	2,150	210,800	2,150
2007-10-02	2,075	2,115	2,070	2,100	158,500	2,100
2007-10-01	2,050	2,070	2,040	2,045	120,100	2,045
2007-09-28	2,070	2,080	2,045	2,055	130,800	2,055
2007-09-27	2,070	2,095	2,065	2,085	196,900	2,085
2007-09-26	2,025	2,070	2,015	2,055	284,900	2,055
2007-09-25	1,995	2,025	1,980	2,025	227,100	2,025
2007-09-21	1,996	1,996	1,956	1,980	275,900	1,980
2007-09-20	1,990	2,030	1,985	1,998	604,000	1,998
2007-09-19	1,896	1,943	1,887	1,936	712,700	1,936
2007-09-18	1,818	1,829	1,799	1,806	249,900	1,806
2007-09-14	1,768	1,830	1,767	1,808	375,900	1,808
2007-09-13	1,705	1,752	1,693	1,742	189,900	1,742
2007-09-12	1,741	1,764	1,706	1,716	388,700	1,716
2007-09-11	1,806	1,815	1,735	1,747	433,800	1,747
2007-09-10	1,819	1,858	1,807	1,829	223,500	1,829
2007-09-07	1,856	1,896	1,843	1,879	350,000	1,879
2007-09-06	1,813	1,850	1,787	1,850	308,600	1,850
2007-09-05	1,845	1,862	1,833	1,836	217,800	1,836
2007-09-04	1,852	1,864	1,833	1,851	202,700	1,851
2007-09-03	1,820	1,857	1,816	1,853	310,700	1,853
2007-08-31	1,716	1,820	1,703	1,816	449,900	1,816
2007-08-30	1,740	1,746	1,699	1,716	239,600	1,716
2007-08-29	1,650	1,699	1,650	1,690	300,200	1,690
2007-08-28	1,660	1,770	1,650	1,760	476,200	1,760
2007-08-27	1,680	1,681	1,632	1,639	139,500	1,639
2007-08-24	1,614	1,639	1,605	1,620	105,300	1,620
2007-08-23	1,575	1,627	1,573	1,616	207,400	1,616
2007-08-22	1,546	1,575	1,531	1,546	232,800	1,546
2007-08-21	1,548	1,591	1,541	1,576	208,900	1,576
2007-08-20	1,551	1,600	1,524	1,536	242,800	1,536
2007-08-17	1,618	1,618	1,502	1,511	446,300	1,511
2007-08-16	1,640	1,650	1,605	1,630	308,700	1,630
2007-08-15	1,674	1,709	1,664	1,670	332,700	1,670
2007-08-14	1,715	1,718	1,663	1,704	347,200	1,704
2007-08-13	1,654	1,748	1,653	1,717	520,300	1,717
2007-08-10	1,750	1,750	1,611	1,624	1,027,100	1,624
2007-08-09	1,915	1,915	1,809	1,809	699,700	1,809
2007-08-08	1,918	1,918	1,835	1,855	298,400	1,855
2007-08-07	1,891	1,914	1,854	1,902	455,000	1,902
2007-08-06	1,868	1,886	1,850	1,878	372,100	1,878
2007-08-03	1,920	1,935	1,895	1,915	562,800	1,915
2007-08-02	1,900	1,949	1,824	1,892	1,305,300	1,892
2007-08-01	1,797	1,797	1,725	1,738	215,900	1,738
2007-07-31	1,760	1,796	1,750	1,796	204,200	1,796
2007-07-30	1,654	1,740	1,654	1,735	299,700	1,735
2007-07-27	1,775	1,783	1,728	1,744	409,800	1,744
2007-07-26	1,819	1,829	1,790	1,794	200,100	1,794
2007-07-25	1,790	1,826	1,788	1,820	231,200	1,820
2007-07-24	1,837	1,846	1,816	1,846	264,000	1,846
2007-07-23	1,795	1,838	1,791	1,825	205,700	1,825
2007-07-20	1,831	1,862	1,811	1,814	444,600	1,814
2007-07-19	1,785	1,832	1,784	1,827	374,500	1,827
2007-07-18	1,785	1,795	1,776	1,785	193,400	1,785
2007-07-17	1,799	1,799	1,776	1,781	225,500	1,781
2007-07-13	1,803	1,813	1,790	1,800	236,100	1,800
2007-07-12	1,800	1,800	1,764	1,774	277,500	1,774
2007-07-11	1,780	1,815	1,780	1,791	283,000	1,791
2007-07-10	1,801	1,803	1,782	1,799	318,300	1,799
2007-07-09	1,759	1,803	1,759	1,803	399,000	1,803
2007-07-06	1,783	1,783	1,740	1,759	264,100	1,759
2007-07-05	1,702	1,785	1,702	1,781	553,500	1,781
2007-07-04	1,688	1,710	1,665	1,702	255,600	1,702
2007-07-03	1,730	1,730	1,692	1,707	264,000	1,707
2007-07-02	1,770	1,770	1,723	1,732	432,500	1,732
2007-06-29	1,748	1,782	1,743	1,754	332,200	1,754
2007-06-28	1,734	1,746	1,712	1,745	252,800	1,745
2007-06-27	1,700	1,700	1,663	1,686	228,000	1,686
2007-06-26	1,700	1,719	1,684	1,714	264,900	1,714
2007-06-25	1,749	1,752	1,683	1,697	532,500	1,697
2007-06-22	1,720	1,753	1,707	1,749	311,600	1,749
2007-06-21	1,652	1,714	1,646	1,690	440,600	1,690
2007-06-20	1,620	1,664	1,618	1,652	258,800	1,652
2007-06-19	1,610	1,620	1,606	1,611	169,600	1,611
2007-06-18	1,595	1,605	1,590	1,605	190,500	1,605
2007-06-15	1,577	1,585	1,557	1,575	142,100	1,575
2007-06-14	1,570	1,584	1,555	1,579	120,700	1,579
2007-06-13	1,550	1,559	1,538	1,553	108,000	1,553
2007-06-12	1,573	1,573	1,554	1,558	134,300	1,558
2007-06-11	1,590	1,590	1,557	1,560	145,500	1,560
2007-06-08	1,567	1,567	1,544	1,553	228,700	1,553
2007-06-07	1,540	1,578	1,536	1,574	232,200	1,574
2007-06-06	1,515	1,558	1,512	1,544	431,300	1,544
2007-06-05	1,504	1,517	1,487	1,505	236,400	1,505
2007-06-04	1,520	1,522	1,493	1,504	321,900	1,504
2007-06-01	1,451	1,476	1,451	1,460	128,500	1,460
2007-05-31	1,453	1,458	1,444	1,447	102,000	1,447
2007-05-30	1,460	1,467	1,437	1,443	164,800	1,443
2007-05-29	1,460	1,490	1,454	1,475	183,400	1,475
2007-05-28	1,430	1,461	1,430	1,456	212,200	1,456
2007-05-25	1,420	1,435	1,409	1,430	181,800	1,430
2007-05-24	1,453	1,453	1,415	1,432	139,000	1,432
2007-05-23	1,437	1,465	1,437	1,458	203,300	1,458
2007-05-22	1,411	1,430	1,394	1,426	183,700	1,426
2007-05-21	1,393	1,419	1,393	1,410	128,200	1,410
2007-05-18	1,423	1,430	1,407	1,413	118,700	1,413
2007-05-17	1,434	1,439	1,412	1,425	172,800	1,425
2007-05-16	1,410	1,428	1,392	1,421	169,000	1,421
2007-05-15	1,443	1,459	1,410	1,418	165,000	1,418
2007-05-14	1,450	1,478	1,443	1,463	256,100	1,463
2007-05-11	1,462	1,464	1,434	1,437	279,400	1,437
2007-05-10	1,493	1,522	1,471	1,475	688,300	1,475
2007-05-09	1,400	1,499	1,397	1,492	1,106,800	1,492
2007-05-08	1,340	1,357	1,340	1,348	97,900	1,348
2007-05-07	1,357	1,359	1,343	1,347	164,300	1,347
2007-05-02	1,341	1,356	1,341	1,350	98,200	1,350
2007-05-01	1,350	1,351	1,336	1,341	140,000	1,341
2007-04-27	1,360	1,378	1,357	1,363	139,300	1,363
2007-04-26	1,359	1,379	1,351	1,379	117,700	1,379
2007-04-25	1,350	1,357	1,341	1,355	62,000	1,355
2007-04-24	1,352	1,358	1,341	1,356	76,200	1,356
2007-04-23	1,363	1,367	1,353	1,359	127,100	1,359
2007-04-20	1,340	1,353	1,336	1,343	101,200	1,343
2007-04-19	1,357	1,363	1,347	1,353	109,300	1,353
2007-04-18	1,351	1,365	1,351	1,357	94,100	1,357
2007-04-17	1,370	1,376	1,340	1,351	224,300	1,351
2007-04-16	1,380	1,384	1,372	1,377	125,700	1,377
2007-04-13	1,383	1,387	1,360	1,367	177,000	1,367
2007-04-12	1,376	1,380	1,367	1,373	93,900	1,373
2007-04-11	1,377	1,383	1,376	1,381	78,100	1,381
2007-04-10	1,373	1,384	1,371	1,377	92,600	1,377
2007-04-09	1,380	1,384	1,371	1,383	132,900	1,383
2007-04-06	1,385	1,385	1,367	1,369	135,100	1,369
2007-04-05	1,367	1,384	1,363	1,370	215,200	1,370
2007-04-04	1,370	1,384	1,359	1,384	195,300	1,384
2007-04-03	1,355	1,360	1,335	1,341	305,300	1,341
2007-04-02	1,368	1,390	1,329	1,335	254,000	1,335
2007-03-30	1,385	1,388	1,364	1,378	190,200	1,378
2007-03-29	1,351	1,373	1,338	1,371	139,300	1,371
2007-03-28	1,350	1,362	1,343	1,350	113,300	1,350
2007-03-27	1,370	1,380	1,347	1,351	200,500	1,351
2007-03-26	1,382	1,384	1,375	1,379	98,500	1,379
2007-03-23	1,389	1,390	1,369	1,382	216,100	1,382
2007-03-22	1,379	1,393	1,377	1,393	212,800	1,393
2007-03-20	1,334	1,372	1,334	1,369	160,200	1,369
2007-03-19	1,350	1,358	1,341	1,354	128,900	1,354
2007-03-16	1,361	1,361	1,340	1,352	152,900	1,352
2007-03-15	1,337	1,352	1,337	1,343	131,500	1,343
2007-03-14	1,333	1,345	1,323	1,324	228,600	1,324
2007-03-13	1,394	1,394	1,371	1,373	112,100	1,373
2007-03-12	1,400	1,404	1,374	1,385	156,700	1,385
2007-03-09	1,388	1,399	1,375	1,394	185,200	1,394
2007-03-08	1,369	1,387	1,361	1,387	186,800	1,387
2007-03-07	1,388	1,390	1,342	1,357	190,800	1,357
2007-03-06	1,299	1,355	1,295	1,354	293,100	1,354
2007-03-05	1,330	1,333	1,300	1,301	313,700	1,301
2007-03-02	1,355	1,360	1,335	1,344	149,700	1,344
2007-03-01	1,402	1,402	1,335	1,353	301,300	1,353
2007-02-28	1,333	1,400	1,324	1,379	530,900	1,379
2007-02-27	1,460	1,470	1,443	1,453	322,400	1,453
2007-02-26	1,435	1,458	1,435	1,440	234,500	1,440
2007-02-23	1,443	1,443	1,405	1,420	292,900	1,420
2007-02-22	1,390	1,431	1,384	1,430	433,900	1,430
2007-02-21	1,374	1,388	1,360	1,367	235,900	1,367
2007-02-20	1,360	1,367	1,352	1,355	231,100	1,355
2007-02-19	1,386	1,387	1,355	1,367	235,400	1,367
2007-02-16	1,391	1,394	1,378	1,386	202,300	1,386
2007-02-15	1,360	1,375	1,355	1,374	215,400	1,374
2007-02-14	1,338	1,359	1,337	1,347	228,200	1,347
2007-02-13	1,344	1,352	1,335	1,339	242,400	1,339
2007-02-09	1,355	1,355	1,329	1,351	150,800	1,351
2007-02-08	1,341	1,355	1,330	1,355	255,000	1,355
2007-02-07	1,345	1,348	1,335	1,339	226,900	1,339
2007-02-06	1,372	1,373	1,333	1,335	342,700	1,335
2007-02-05	1,365	1,375	1,341	1,372	394,000	1,372
2007-02-02	1,347	1,372	1,344	1,356	503,800	1,356
2007-02-01	1,310	1,317	1,299	1,314	220,400	1,314
2007-01-31	1,300	1,308	1,290	1,298	186,800	1,298
2007-01-30	1,332	1,336	1,288	1,290	391,300	1,290
2007-01-29	1,342	1,349	1,330	1,332	154,400	1,332
2007-01-26	1,325	1,346	1,325	1,335	257,900	1,335
2007-01-25	1,360	1,363	1,331	1,331	348,600	1,331
2007-01-24	1,367	1,371	1,352	1,358	276,400	1,358
2007-01-23	1,370	1,384	1,357	1,363	301,800	1,363
2007-01-22	1,380	1,394	1,371	1,379	406,300	1,379
2007-01-19	1,375	1,384	1,351	1,355	430,700	1,355
2007-01-18	1,382	1,396	1,372	1,374	482,900	1,374
2007-01-17	1,410	1,410	1,377	1,380	807,100	1,380
2007-01-16	1,445	1,450	1,401	1,425	579,600	1,425
2007-01-15	1,471	1,486	1,440	1,458	536,500	1,458
2007-01-12	1,428	1,467	1,410	1,439	1,229,900	1,439
2007-01-11	1,337	1,393	1,337	1,368	486,400	1,368
2007-01-10	1,349	1,351	1,329	1,331	138,000	1,331
2007-01-09	1,330	1,363	1,330	1,341	150,300	1,341
2007-01-05	1,352	1,355	1,325	1,330	186,500	1,330
2007-01-04	1,355	1,363	1,344	1,354	97,900	1,354

分割・併合履歴：なし