6794 フォスター電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,437	2,437	2,385	2,406	158,900	2,406
2010-12-29	2,427	2,445	2,413	2,422	133,400	2,422
2010-12-28	2,428	2,447	2,411	2,437	171,300	2,437
2010-12-27	2,359	2,450	2,355	2,443	339,400	2,443
2010-12-24	2,340	2,352	2,322	2,341	147,700	2,341
2010-12-22	2,312	2,353	2,301	2,342	363,700	2,342
2010-12-21	2,270	2,313	2,270	2,296	201,500	2,296
2010-12-20	2,290	2,314	2,273	2,296	247,000	2,296
2010-12-17	2,301	2,319	2,280	2,287	154,100	2,287
2010-12-16	2,300	2,325	2,295	2,313	238,900	2,313
2010-12-15	2,297	2,309	2,265	2,294	190,200	2,294
2010-12-14	2,284	2,317	2,274	2,300	179,200	2,300
2010-12-13	2,222	2,299	2,222	2,299	238,800	2,299
2010-12-10	2,261	2,264	2,235	2,249	298,000	2,249
2010-12-09	2,298	2,311	2,264	2,269	179,000	2,269
2010-12-08	2,262	2,298	2,256	2,294	224,300	2,294
2010-12-07	2,283	2,313	2,236	2,262	298,700	2,262
2010-12-06	2,180	2,281	2,176	2,275	395,600	2,275
2010-12-03	2,167	2,200	2,162	2,197	451,200	2,197
2010-12-02	2,145	2,152	2,124	2,152	343,000	2,152
2010-12-01	2,031	2,090	2,031	2,074	266,800	2,074
2010-11-30	2,089	2,100	2,065	2,077	402,300	2,077
2010-11-29	2,141	2,162	2,088	2,099	343,000	2,099
2010-11-26	2,154	2,170	2,126	2,137	239,200	2,137
2010-11-25	2,148	2,166	2,110	2,154	340,400	2,154
2010-11-24	2,070	2,106	2,065	2,098	275,600	2,098
2010-11-22	2,073	2,135	2,067	2,120	326,100	2,120
2010-11-19	2,090	2,090	2,049	2,069	210,500	2,069
2010-11-18	1,995	2,060	1,985	2,059	247,400	2,059
2010-11-17	1,999	2,021	1,993	2,018	192,700	2,018
2010-11-16	2,050	2,055	2,016	2,029	179,700	2,029
2010-11-15	2,050	2,060	2,025	2,032	180,700	2,032
2010-11-12	2,050	2,065	2,040	2,044	244,500	2,044
2010-11-11	2,029	2,079	2,008	2,079	309,000	2,079
2010-11-10	2,012	2,047	1,990	2,014	203,000	2,014
2010-11-09	2,019	2,035	1,980	2,007	210,000	2,007
2010-11-08	1,960	2,039	1,958	2,020	340,800	2,020
2010-11-05	1,887	1,963	1,887	1,950	458,100	1,950
2010-11-04	1,736	1,886	1,736	1,874	632,900	1,874
2010-11-02	1,854	1,854	1,725	1,734	491,300	1,734
2010-11-01	1,824	1,875	1,821	1,848	115,600	1,848
2010-10-29	1,884	1,896	1,837	1,859	161,100	1,859
2010-10-28	1,910	1,923	1,872	1,881	262,300	1,881
2010-10-27	1,930	1,948	1,910	1,912	125,300	1,912
2010-10-26	1,933	1,943	1,902	1,910	159,500	1,910
2010-10-25	1,950	1,951	1,926	1,936	121,400	1,936
2010-10-22	1,903	1,969	1,898	1,952	178,000	1,952
2010-10-21	1,929	1,949	1,897	1,903	163,800	1,903
2010-10-20	1,900	1,935	1,885	1,929	205,700	1,929
2010-10-19	1,954	1,954	1,905	1,917	206,900	1,917
2010-10-18	1,933	1,975	1,930	1,955	151,200	1,955
2010-10-15	1,995	2,004	1,948	1,953	192,000	1,953
2010-10-14	1,958	2,045	1,958	2,008	196,000	2,008
2010-10-13	1,979	1,993	1,950	1,959	190,400	1,959
2010-10-12	2,010	2,016	1,970	1,983	234,900	1,983
2010-10-08	1,988	2,022	1,983	2,007	232,200	2,007
2010-10-07	2,077	2,089	2,020	2,028	266,800	2,028
2010-10-06	2,086	2,133	2,085	2,104	214,100	2,104
2010-10-05	2,055	2,094	2,014	2,067	249,900	2,067
2010-10-04	2,078	2,137	2,060	2,078	250,000	2,078
2010-10-01	2,116	2,150	2,076	2,090	240,900	2,090
2010-09-30	2,185	2,210	2,111	2,116	264,100	2,116
2010-09-29	2,150	2,195	2,143	2,164	275,300	2,164
2010-09-28	2,110	2,213	2,110	2,189	419,300	2,189
2010-09-27	2,084	2,135	2,084	2,128	277,000	2,128
2010-09-24	2,068	2,118	2,055	2,087	353,500	2,087
2010-09-22	2,062	2,140	2,052	2,089	363,400	2,089
2010-09-21	2,136	2,147	2,089	2,093	453,900	2,093
2010-09-17	1,981	2,151	1,980	2,118	1,240,300	2,118
2010-09-16	1,900	1,950	1,896	1,949	447,000	1,949
2010-09-15	1,797	1,919	1,790	1,869	395,100	1,869
2010-09-14	1,808	1,815	1,792	1,802	171,900	1,802
2010-09-13	1,853	1,855	1,793	1,827	186,500	1,827
2010-09-10	1,791	1,815	1,782	1,814	188,700	1,814
2010-09-09	1,780	1,798	1,760	1,766	118,700	1,766
2010-09-08	1,779	1,786	1,740	1,763	195,900	1,763
2010-09-07	1,829	1,840	1,797	1,819	186,400	1,819
2010-09-06	1,816	1,842	1,792	1,839	193,300	1,839
2010-09-03	1,732	1,798	1,732	1,792	290,700	1,792
2010-09-02	1,791	1,799	1,716	1,729	273,800	1,729
2010-09-01	1,795	1,803	1,735	1,753	214,300	1,753
2010-08-31	1,799	1,830	1,785	1,801	246,100	1,801
2010-08-30	1,829	1,850	1,812	1,839	284,800	1,839
2010-08-27	1,749	1,795	1,721	1,783	228,700	1,783
2010-08-26	1,751	1,766	1,721	1,763	241,100	1,763
2010-08-25	1,706	1,759	1,706	1,731	307,100	1,731
2010-08-24	1,778	1,797	1,741	1,747	248,600	1,747
2010-08-23	1,801	1,831	1,720	1,817	360,400	1,817
2010-08-20	1,858	1,874	1,831	1,836	207,500	1,836
2010-08-19	1,852	1,907	1,852	1,898	245,100	1,898
2010-08-18	1,866	1,886	1,842	1,847	240,600	1,847
2010-08-17	1,847	1,879	1,847	1,850	151,000	1,850
2010-08-16	1,850	1,884	1,846	1,869	189,800	1,869
2010-08-13	1,879	1,897	1,850	1,872	387,300	1,872
2010-08-12	1,880	1,934	1,844	1,877	762,500	1,877
2010-08-11	2,043	2,045	1,950	1,960	525,800	1,960
2010-08-10	2,130	2,141	2,049	2,065	404,800	2,065
2010-08-09	2,151	2,164	2,110	2,134	278,900	2,134
2010-08-06	2,112	2,196	2,103	2,190	291,100	2,190
2010-08-05	2,248	2,254	2,149	2,161	447,500	2,161
2010-08-04	2,220	2,232	2,184	2,198	317,800	2,198
2010-08-03	2,316	2,325	2,233	2,241	375,800	2,241
2010-08-02	2,335	2,365	2,290	2,294	182,700	2,294
2010-07-30	2,308	2,352	2,286	2,338	396,100	2,338
2010-07-29	2,356	2,382	2,291	2,303	767,400	2,303
2010-07-28	2,439	2,457	2,425	2,456	246,600	2,456
2010-07-27	2,356	2,436	2,355	2,408	239,600	2,408
2010-07-26	2,348	2,377	2,334	2,366	154,300	2,366
2010-07-23	2,265	2,317	2,257	2,300	137,700	2,300
2010-07-22	2,238	2,258	2,207	2,217	147,300	2,217
2010-07-21	2,296	2,330	2,260	2,269	206,500	2,269
2010-07-20	2,252	2,295	2,232	2,246	194,100	2,246
2010-07-16	2,351	2,362	2,286	2,302	139,300	2,302
2010-07-15	2,410	2,428	2,371	2,377	121,600	2,377
2010-07-14	2,411	2,449	2,411	2,436	142,700	2,436
2010-07-13	2,420	2,436	2,371	2,383	141,400	2,383
2010-07-12	2,376	2,454	2,376	2,411	159,300	2,411
2010-07-09	2,405	2,422	2,385	2,405	93,600	2,405
2010-07-08	2,403	2,425	2,385	2,400	138,200	2,400
2010-07-07	2,349	2,381	2,324	2,354	182,400	2,354
2010-07-06	2,379	2,385	2,306	2,382	146,400	2,382
2010-07-05	2,327	2,397	2,327	2,391	144,700	2,391
2010-07-02	2,300	2,366	2,277	2,325	161,900	2,325
2010-07-01	2,305	2,320	2,287	2,300	248,700	2,300
2010-06-30	2,265	2,328	2,253	2,318	263,000	2,318
2010-06-29	2,352	2,420	2,314	2,333	205,900	2,333
2010-06-28	2,400	2,414	2,357	2,357	169,300	2,357
2010-06-25	2,417	2,442	2,406	2,418	201,900	2,418
2010-06-24	2,440	2,493	2,425	2,467	108,500	2,467
2010-06-23	2,486	2,494	2,458	2,458	148,800	2,458
2010-06-22	2,539	2,569	2,510	2,524	149,400	2,524
2010-06-21	2,569	2,577	2,535	2,544	211,000	2,544
2010-06-18	2,495	2,553	2,481	2,550	275,000	2,550
2010-06-17	2,500	2,510	2,456	2,470	182,300	2,470
2010-06-16	2,581	2,581	2,527	2,533	210,600	2,533
2010-06-15	2,497	2,570	2,489	2,534	338,100	2,534
2010-06-14	2,470	2,503	2,470	2,498	188,600	2,498
2010-06-11	2,473	2,479	2,444	2,471	222,500	2,471
2010-06-10	2,396	2,450	2,379	2,429	227,100	2,429
2010-06-09	2,445	2,445	2,377	2,398	236,600	2,398
2010-06-08	2,376	2,478	2,376	2,440	196,700	2,440
2010-06-07	2,450	2,456	2,403	2,403	216,700	2,403
2010-06-04	2,495	2,509	2,462	2,500	238,800	2,500
2010-06-03	2,444	2,491	2,417	2,473	321,800	2,473
2010-06-02	2,358	2,454	2,354	2,385	295,000	2,385
2010-06-01	2,434	2,465	2,390	2,396	255,600	2,396
2010-05-31	2,377	2,449	2,372	2,424	259,200	2,424
2010-05-28	2,394	2,438	2,345	2,396	299,800	2,396
2010-05-27	2,210	2,358	2,175	2,352	442,400	2,352
2010-05-26	2,296	2,310	2,141	2,238	637,700	2,238
2010-05-25	2,380	2,380	2,261	2,270	262,300	2,270
2010-05-24	2,374	2,409	2,346	2,381	375,400	2,381
2010-05-21	2,380	2,392	2,346	2,369	510,400	2,369
2010-05-20	2,460	2,550	2,453	2,469	420,700	2,469
2010-05-19	2,412	2,499	2,402	2,490	429,500	2,490
2010-05-18	2,428	2,478	2,414	2,461	500,600	2,461
2010-05-17	2,455	2,474	2,381	2,409	369,000	2,409
2010-05-14	2,441	2,499	2,406	2,476	442,600	2,476
2010-05-13	2,426	2,483	2,417	2,456	452,900	2,456
2010-05-12	2,458	2,458	2,369	2,385	375,100	2,385
2010-05-11	2,480	2,490	2,425	2,437	454,400	2,437
2010-05-10	2,525	2,555	2,390	2,439	981,900	2,439
2010-05-07	2,502	2,594	2,501	2,547	514,600	2,547
2010-05-06	2,608	2,667	2,600	2,623	397,600	2,623
2010-04-30	2,702	2,710	2,675	2,682	299,700	2,682
2010-04-28	2,658	2,737	2,655	2,676	615,600	2,676
2010-04-27	2,625	2,706	2,613	2,698	633,300	2,698
2010-04-26	2,610	2,648	2,606	2,619	299,600	2,619
2010-04-23	2,625	2,635	2,575	2,600	306,100	2,600
2010-04-22	2,598	2,625	2,563	2,625	306,900	2,625
2010-04-21	2,570	2,598	2,550	2,598	315,400	2,598
2010-04-20	2,560	2,565	2,505	2,520	209,700	2,520
2010-04-19	2,518	2,578	2,516	2,540	198,000	2,540
2010-04-16	2,617	2,617	2,554	2,568	245,600	2,568
2010-04-15	2,588	2,626	2,576	2,617	348,800	2,617
2010-04-14	2,572	2,573	2,546	2,568	277,400	2,568
2010-04-13	2,545	2,550	2,500	2,538	219,700	2,538
2010-04-12	2,580	2,580	2,534	2,540	192,800	2,540
2010-04-09	2,532	2,593	2,532	2,560	319,000	2,560
2010-04-08	2,512	2,558	2,511	2,541	280,500	2,541
2010-04-07	2,593	2,596	2,540	2,560	328,700	2,560
2010-04-06	2,668	2,668	2,584	2,599	426,500	2,599
2010-04-05	2,664	2,669	2,646	2,665	319,600	2,665
2010-04-02	2,650	2,669	2,613	2,634	606,500	2,634
2010-04-01	2,563	2,648	2,563	2,642	654,100	2,642
2010-03-31	2,589	2,617	2,543	2,596	719,600	2,596
2010-03-30	2,509	2,580	2,477	2,579	881,300	2,579
2010-03-29	2,435	2,480	2,435	2,467	429,200	2,467
2010-03-26	2,412	2,471	2,402	2,460	680,900	2,460
2010-03-25	2,380	2,408	2,377	2,393	252,200	2,393
2010-03-24	2,416	2,420	2,374	2,386	290,600	2,386
2010-03-23	2,417	2,429	2,376	2,409	384,100	2,409
2010-03-19	2,360	2,404	2,342	2,404	484,300	2,404
2010-03-18	2,373	2,375	2,334	2,339	204,700	2,339
2010-03-17	2,349	2,382	2,320	2,380	313,400	2,380
2010-03-16	2,369	2,370	2,340	2,340	313,300	2,340
2010-03-15	2,381	2,388	2,365	2,374	198,100	2,374
2010-03-12	2,385	2,394	2,363	2,382	240,100	2,382
2010-03-11	2,385	2,395	2,365	2,382	347,000	2,382
2010-03-10	2,385	2,388	2,363	2,370	267,700	2,370
2010-03-09	2,387	2,393	2,373	2,389	263,000	2,389
2010-03-08	2,399	2,408	2,368	2,393	530,100	2,393
2010-03-05	2,317	2,365	2,317	2,360	479,600	2,360
2010-03-04	2,340	2,389	2,304	2,315	753,100	2,315
2010-03-03	2,294	2,373	2,281	2,350	1,826,500	2,350
2010-03-02	2,232	2,245	2,207	2,211	491,900	2,211
2010-03-01	2,213	2,258	2,205	2,245	434,200	2,245
2010-02-26	2,274	2,280	2,230	2,240	521,600	2,240
2010-02-25	2,333	2,338	2,262	2,270	718,100	2,270
2010-02-24	2,315	2,356	2,282	2,345	1,396,400	2,345
2010-02-23	2,354	2,354	2,260	2,265	1,667,700	2,265
2010-02-22	2,390	2,413	2,355	2,365	449,400	2,365
2010-02-19	2,415	2,453	2,342	2,353	563,600	2,353
2010-02-18	2,325	2,393	2,310	2,390	453,400	2,390
2010-02-17	2,306	2,311	2,293	2,308	287,300	2,308
2010-02-16	2,310	2,324	2,281	2,292	240,800	2,292
2010-02-15	2,343	2,366	2,305	2,310	521,200	2,310
2010-02-12	2,340	2,379	2,272	2,307	1,052,400	2,307
2010-02-10	2,540	2,546	2,440	2,440	396,400	2,440
2010-02-09	2,431	2,519	2,419	2,505	581,500	2,505
2010-02-08	2,590	2,598	2,469	2,481	576,500	2,481
2010-02-05	2,650	2,695	2,590	2,614	611,500	2,614
2010-02-04	2,773	2,778	2,683	2,747	408,000	2,747
2010-02-03	2,820	2,824	2,735	2,735	488,500	2,735
2010-02-02	2,740	2,808	2,721	2,800	788,500	2,800
2010-02-01	2,772	2,778	2,667	2,708	614,400	2,708
2010-01-29	2,750	2,767	2,701	2,759	1,421,400	2,759
2010-01-28	2,640	2,680	2,610	2,650	613,300	2,650
2010-01-27	2,675	2,698	2,600	2,608	445,400	2,608
2010-01-26	2,695	2,745	2,631	2,645	528,600	2,645
2010-01-25	2,641	2,673	2,625	2,660	239,500	2,660
2010-01-22	2,660	2,700	2,642	2,675	275,600	2,675
2010-01-21	2,633	2,728	2,627	2,718	370,400	2,718
2010-01-20	2,660	2,740	2,642	2,663	438,300	2,663
2010-01-19	2,704	2,704	2,612	2,618	266,600	2,618
2010-01-18	2,700	2,722	2,674	2,687	282,400	2,687
2010-01-15	2,673	2,775	2,660	2,740	691,300	2,740
2010-01-14	2,592	2,644	2,591	2,633	234,900	2,633
2010-01-13	2,619	2,626	2,590	2,592	226,300	2,592
2010-01-12	2,615	2,648	2,603	2,635	218,200	2,635
2010-01-08	2,661	2,672	2,601	2,616	252,400	2,616
2010-01-07	2,602	2,690	2,595	2,615	420,100	2,615
2010-01-06	2,659	2,670	2,610	2,620	469,800	2,620
2010-01-05	2,759	2,767	2,662	2,677	423,300	2,677
2010-01-04	2,731	2,760	2,720	2,737	235,200	2,737

分割・併合履歴：なし