6794 フォスター電機(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	670	689	670	686	46,100	686
2008-12-29	683	686	662	683	90,000	683
2008-12-26	667	676	653	673	106,700	673
2008-12-25	650	654	633	648	84,400	648
2008-12-24	680	690	648	653	144,800	653
2008-12-22	631	681	631	678	247,900	678
2008-12-19	670	682	645	649	318,000	649
2008-12-18	698	708	672	677	307,600	677
2008-12-17	742	747	689	708	238,400	708
2008-12-16	738	747	721	733	174,400	733
2008-12-15	732	747	727	732	239,600	732
2008-12-12	763	770	706	722	321,500	722
2008-12-11	771	785	762	785	335,200	785
2008-12-10	763	790	762	773	505,700	773
2008-12-09	719	767	715	764	582,600	764
2008-12-08	735	741	682	712	750,500	712
2008-12-05	756	760	740	745	465,300	745
2008-12-04	776	780	746	760	510,600	760
2008-12-03	764	783	760	782	536,500	782
2008-12-02	742	774	733	754	587,200	754
2008-12-01	763	812	742	780	1,496,900	780
2008-11-28	726	726	713	726	625,700	726
2008-11-27	684	703	616	626	725,400	626
2008-11-26	700	726	672	683	463,600	683
2008-11-25	701	721	681	704	788,300	704
2008-11-21	614	680	594	679	777,900	679
2008-11-20	600	638	564	624	1,215,700	624
2008-11-19	693	699	606	627	1,747,300	627
2008-11-18	776	784	684	701	1,212,000	701
2008-11-17	747	791	745	779	722,000	779
2008-11-14	782	795	738	747	701,700	747
2008-11-13	750	759	728	744	713,800	744
2008-11-12	734	792	726	772	850,600	772
2008-11-11	784	801	734	738	1,323,900	738
2008-11-10	878	899	804	824	1,250,100	824
2008-11-07	826	883	826	843	1,468,800	843
2008-11-06	1,176	1,176	1,026	1,026	896,900	1,026
2008-11-05	1,180	1,240	1,180	1,226	345,200	1,226
2008-11-04	1,059	1,140	1,059	1,099	215,500	1,099
2008-10-31	1,081	1,115	1,010	1,019	365,000	1,019
2008-10-30	931	1,041	931	1,041	274,000	1,041
2008-10-29	931	941	890	941	432,700	941
2008-10-28	784	847	714	841	473,800	841
2008-10-27	894	924	814	814	362,700	814
2008-10-24	989	994	901	914	433,900	914
2008-10-23	965	1,010	905	997	464,900	997
2008-10-22	1,124	1,126	1,026	1,043	344,500	1,043
2008-10-21	1,085	1,170	1,052	1,144	307,600	1,144
2008-10-20	977	1,040	962	1,026	274,800	1,026
2008-10-17	1,050	1,096	954	987	407,800	987
2008-10-16	1,050	1,076	1,003	1,011	355,800	1,011
2008-10-15	1,111	1,210	1,095	1,189	445,800	1,189
2008-10-14	1,095	1,095	1,095	1,095	88,600	1,095
2008-10-10	931	1,019	930	995	409,800	995
2008-10-09	1,029	1,150	1,025	1,091	450,400	1,091
2008-10-08	1,206	1,243	1,086	1,089	590,300	1,089
2008-10-07	1,217	1,327	1,198	1,286	514,400	1,286
2008-10-06	1,300	1,371	1,300	1,316	558,900	1,316
2008-10-03	1,331	1,357	1,307	1,313	445,100	1,313
2008-10-02	1,368	1,408	1,341	1,371	473,800	1,371
2008-10-01	1,310	1,407	1,310	1,400	730,800	1,400
2008-09-30	1,186	1,302	1,160	1,301	599,100	1,301
2008-09-29	1,370	1,387	1,283	1,286	552,200	1,286
2008-09-26	1,428	1,435	1,361	1,387	611,200	1,387
2008-09-25	1,426	1,445	1,401	1,429	399,400	1,429
2008-09-24	1,505	1,513	1,486	1,501	370,700	1,501
2008-09-22	1,634	1,637	1,565	1,566	217,900	1,566
2008-09-19	1,530	1,599	1,505	1,574	318,600	1,574
2008-09-18	1,400	1,517	1,361	1,517	361,100	1,517
2008-09-17	1,571	1,574	1,427	1,440	482,300	1,440
2008-09-16	1,511	1,580	1,511	1,526	308,100	1,526
2008-09-12	1,625	1,688	1,614	1,661	309,000	1,661
2008-09-11	1,721	1,733	1,610	1,614	375,900	1,614
2008-09-10	1,703	1,781	1,689	1,751	362,500	1,751
2008-09-09	1,897	1,897	1,752	1,774	371,400	1,774
2008-09-08	1,897	1,972	1,897	1,905	221,200	1,905
2008-09-05	1,774	1,887	1,726	1,850	711,200	1,850
2008-09-04	1,979	1,994	1,909	1,924	239,700	1,924
2008-09-03	2,015	2,055	1,969	1,983	239,600	1,983
2008-09-02	2,050	2,110	2,000	2,010	157,800	2,010
2008-09-01	2,160	2,165	2,075	2,075	180,300	2,075
2008-08-29	2,095	2,195	2,095	2,185	240,300	2,185
2008-08-28	2,075	2,105	2,070	2,090	117,800	2,090
2008-08-27	2,100	2,130	2,070	2,095	142,300	2,095
2008-08-26	1,931	2,110	1,931	2,105	324,300	2,105
2008-08-25	1,958	2,000	1,956	1,983	165,500	1,983
2008-08-22	1,981	1,983	1,905	1,921	197,000	1,921
2008-08-21	2,025	2,050	1,976	1,996	124,700	1,996
2008-08-20	1,965	2,065	1,961	2,055	168,400	2,055
2008-08-19	2,055	2,060	1,992	2,005	356,900	2,005
2008-08-18	2,115	2,145	2,090	2,105	123,500	2,105
2008-08-15	2,100	2,135	2,070	2,130	138,600	2,130
2008-08-14	2,095	2,175	2,075	2,110	120,200	2,110
2008-08-13	2,195	2,195	2,130	2,140	223,200	2,140
2008-08-12	2,225	2,275	2,200	2,200	149,900	2,200
2008-08-11	2,195	2,255	2,190	2,245	309,700	2,245
2008-08-08	2,100	2,175	2,080	2,130	302,500	2,130
2008-08-07	2,030	2,195	2,030	2,165	661,100	2,165
2008-08-06	1,966	2,085	1,952	2,065	469,600	2,065
2008-08-05	1,869	1,966	1,869	1,906	556,700	1,906
2008-08-04	1,996	1,996	1,840	1,868	616,500	1,868
2008-08-01	1,956	2,030	1,955	1,996	1,123,400	1,996
2008-07-31	1,995	2,120	1,955	1,955	1,170,900	1,955
2008-07-30	2,385	2,395	2,345	2,355	231,100	2,355
2008-07-29	2,290	2,335	2,290	2,315	241,300	2,315
2008-07-28	2,335	2,360	2,295	2,305	195,400	2,305
2008-07-25	2,320	2,335	2,290	2,305	212,800	2,305
2008-07-24	2,390	2,400	2,350	2,375	216,000	2,375
2008-07-23	2,320	2,400	2,320	2,365	336,000	2,365
2008-07-22	2,250	2,325	2,245	2,325	300,600	2,325
2008-07-18	2,280	2,330	2,220	2,225	425,400	2,225
2008-07-17	2,200	2,270	2,200	2,245	311,000	2,245
2008-07-16	2,145	2,190	2,120	2,160	274,900	2,160
2008-07-15	2,115	2,145	2,050	2,140	493,700	2,140
2008-07-14	2,155	2,160	2,060	2,075	488,700	2,075
2008-07-11	2,175	2,310	2,160	2,190	661,700	2,190
2008-07-10	2,045	2,165	2,045	2,135	255,600	2,135
2008-07-09	2,075	2,130	2,055	2,085	361,400	2,085
2008-07-08	2,055	2,075	1,964	2,015	454,400	2,015
2008-07-07	1,950	2,040	1,943	2,020	245,500	2,020
2008-07-04	1,912	1,960	1,892	1,934	341,500	1,934
2008-07-03	1,874	1,905	1,861	1,894	300,200	1,894
2008-07-02	1,970	1,971	1,893	1,904	313,200	1,904
2008-07-01	1,985	2,020	1,969	1,975	282,800	1,975
2008-06-30	2,065	2,070	1,987	1,996	320,000	1,996
2008-06-27	2,015	2,105	2,010	2,095	272,600	2,095
2008-06-26	2,130	2,165	2,100	2,110	209,800	2,110
2008-06-25	2,160	2,170	2,090	2,125	218,500	2,125
2008-06-24	2,170	2,200	2,160	2,170	154,400	2,170
2008-06-23	2,170	2,225	2,155	2,210	211,900	2,210
2008-06-20	2,300	2,315	2,225	2,250	160,000	2,250
2008-06-19	2,350	2,350	2,290	2,305	165,400	2,305
2008-06-18	2,365	2,385	2,340	2,370	144,000	2,370
2008-06-17	2,305	2,380	2,290	2,365	209,400	2,365
2008-06-16	2,300	2,310	2,250	2,290	225,800	2,290
2008-06-13	2,305	2,330	2,220	2,275	429,600	2,275
2008-06-12	2,360	2,360	2,295	2,315	205,500	2,315
2008-06-11	2,410	2,435	2,310	2,400	190,100	2,400
2008-06-10	2,450	2,480	2,370	2,385	331,600	2,385
2008-06-09	2,355	2,400	2,355	2,370	285,100	2,370
2008-06-06	2,560	2,570	2,450	2,455	285,100	2,455
2008-06-05	2,620	2,625	2,470	2,520	710,600	2,520
2008-06-04	2,410	2,500	2,365	2,475	445,400	2,475
2008-06-03	2,390	2,405	2,345	2,395	300,500	2,395
2008-06-02	2,390	2,420	2,350	2,400	274,800	2,400
2008-05-30	2,435	2,445	2,365	2,390	332,800	2,390
2008-05-29	2,400	2,430	2,360	2,410	379,200	2,410
2008-05-28	2,385	2,410	2,340	2,370	405,800	2,370
2008-05-27	2,265	2,310	2,255	2,305	145,500	2,305
2008-05-26	2,270	2,330	2,250	2,250	254,500	2,250
2008-05-23	2,370	2,380	2,310	2,310	208,100	2,310
2008-05-22	2,310	2,390	2,280	2,380	359,200	2,380
2008-05-21	2,325	2,385	2,280	2,385	549,700	2,385
2008-05-20	2,415	2,465	2,385	2,405	576,700	2,405
2008-05-19	2,345	2,515	2,340	2,490	1,158,400	2,490
2008-05-16	2,295	2,330	2,220	2,280	644,000	2,280
2008-05-15	2,140	2,295	2,135	2,255	904,600	2,255
2008-05-14	2,075	2,125	2,050	2,115	459,100	2,115
2008-05-13	2,105	2,105	2,040	2,075	519,500	2,075
2008-05-12	2,100	2,130	2,065	2,120	316,300	2,120
2008-05-09	2,120	2,195	2,040	2,140	937,700	2,140
2008-05-08	2,105	2,175	2,055	2,160	587,800	2,160
2008-05-07	1,994	2,145	1,990	2,145	689,500	2,145
2008-05-02	1,947	1,963	1,920	1,934	438,800	1,934
2008-05-01	2,000	2,005	1,880	1,925	480,800	1,925
2008-04-30	1,986	2,015	1,955	2,000	355,600	2,000
2008-04-28	1,968	1,999	1,941	1,975	331,900	1,975
2008-04-25	1,933	1,937	1,906	1,927	557,500	1,927
2008-04-24	1,910	1,938	1,890	1,903	287,100	1,903
2008-04-23	1,900	1,920	1,870	1,904	355,300	1,904
2008-04-22	1,950	1,973	1,885	1,897	605,200	1,897
2008-04-21	2,085	2,090	1,954	1,975	580,600	1,975
2008-04-18	2,115	2,130	2,015	2,060	219,900	2,060
2008-04-17	2,125	2,135	2,065	2,105	259,700	2,105
2008-04-16	2,080	2,120	2,045	2,060	176,700	2,060
2008-04-15	2,060	2,090	2,015	2,050	208,900	2,050
2008-04-14	2,070	2,100	2,045	2,050	192,100	2,050
2008-04-11	2,070	2,155	2,050	2,150	264,800	2,150
2008-04-10	2,075	2,080	2,000	2,030	164,600	2,030
2008-04-09	2,140	2,145	2,065	2,100	227,900	2,100
2008-04-08	2,100	2,205	2,065	2,135	335,900	2,135
2008-04-07	1,991	2,135	1,974	2,125	329,300	2,125
2008-04-04	2,065	2,075	1,990	1,998	298,300	1,998
2008-04-03	2,125	2,135	2,045	2,060	394,200	2,060
2008-04-02	2,055	2,120	2,015	2,105	512,700	2,105
2008-04-01	2,040	2,090	1,954	1,968	448,000	1,968
2008-03-31	1,934	2,020	1,925	2,020	516,700	2,020
2008-03-28	1,884	1,981	1,853	1,964	348,800	1,964
2008-03-27	1,921	1,922	1,852	1,885	307,000	1,885
2008-03-26	1,890	1,951	1,889	1,951	314,400	1,951
2008-03-25	1,904	1,960	1,884	1,909	472,800	1,909
2008-03-24	1,939	1,939	1,837	1,844	431,200	1,844
2008-03-21	1,865	1,985	1,830	1,969	713,000	1,969
2008-03-19	2,020	2,025	1,772	1,819	905,200	1,819
2008-03-18	2,020	2,105	1,896	1,959	560,500	1,959
2008-03-17	2,020	2,060	1,921	2,035	415,300	2,035
2008-03-14	2,245	2,265	2,060	2,110	427,300	2,110
2008-03-13	2,260	2,320	2,200	2,245	348,700	2,245
2008-03-12	2,380	2,385	2,290	2,300	473,400	2,300
2008-03-11	2,050	2,205	2,010	2,180	705,400	2,180
2008-03-10	2,220	2,260	2,140	2,170	381,900	2,170
2008-03-07	2,310	2,365	2,290	2,300	289,500	2,300
2008-03-06	2,375	2,485	2,335	2,430	351,100	2,430
2008-03-05	2,435	2,460	2,330	2,335	378,700	2,335
2008-03-04	2,505	2,540	2,355	2,430	644,000	2,430
2008-03-03	2,515	2,550	2,495	2,495	412,700	2,495
2008-02-29	2,770	2,810	2,650	2,665	520,100	2,665
2008-02-28	2,640	3,030	2,610	2,850	1,103,000	2,850
2008-02-27	2,480	2,690	2,475	2,680	578,800	2,680
2008-02-26	2,530	2,565	2,445	2,445	292,100	2,445
2008-02-25	2,520	2,540	2,455	2,510	276,300	2,510
2008-02-22	2,490	2,550	2,465	2,515	302,100	2,515
2008-02-21	2,475	2,520	2,440	2,505	311,500	2,505
2008-02-20	2,500	2,525	2,405	2,410	369,600	2,410
2008-02-19	2,440	2,475	2,410	2,465	298,000	2,465
2008-02-18	2,365	2,460	2,330	2,400	438,100	2,400
2008-02-15	2,295	2,385	2,265	2,385	240,000	2,385
2008-02-14	2,340	2,370	2,295	2,365	283,900	2,365
2008-02-13	2,295	2,330	2,135	2,225	440,600	2,225
2008-02-12	2,245	2,265	2,165	2,220	395,000	2,220
2008-02-08	2,370	2,425	2,275	2,285	406,100	2,285
2008-02-07	2,395	2,485	2,340	2,410	412,600	2,410
2008-02-06	2,360	2,470	2,350	2,395	359,300	2,395
2008-02-05	2,540	2,545	2,405	2,480	745,600	2,480
2008-02-04	2,610	2,640	2,505	2,570	1,181,400	2,570
2008-02-01	2,220	2,360	2,220	2,330	716,600	2,330
2008-01-31	2,085	2,255	2,055	2,250	451,000	2,250
2008-01-30	2,110	2,170	2,060	2,100	410,700	2,100
2008-01-29	2,170	2,210	2,045	2,085	376,500	2,085
2008-01-28	2,060	2,185	2,020	2,100	703,400	2,100
2008-01-25	2,090	2,100	1,970	2,090	611,600	2,090
2008-01-24	1,950	2,000	1,912	1,978	540,800	1,978
2008-01-23	2,120	2,150	1,820	1,882	1,313,100	1,882
2008-01-22	2,035	2,175	1,995	2,020	745,200	2,020
2008-01-21	2,325	2,325	2,185	2,210	446,100	2,210
2008-01-18	2,145	2,375	2,115	2,365	709,800	2,365
2008-01-17	2,165	2,330	2,120	2,265	753,900	2,265
2008-01-16	2,200	2,270	2,095	2,100	689,400	2,100
2008-01-15	2,435	2,450	2,280	2,320	685,800	2,320
2008-01-11	2,490	2,650	2,470	2,515	563,900	2,515
2008-01-10	2,710	2,725	2,530	2,530	676,600	2,530
2008-01-09	2,655	2,770	2,605	2,750	554,700	2,750
2008-01-08	2,730	2,785	2,680	2,735	415,200	2,735
2008-01-07	2,815	2,870	2,740	2,760	512,300	2,760
2008-01-04	2,945	2,960	2,880	2,935	241,000	2,935

分割・併合履歴：なし