6794 フォスター電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,094	1,105	1,083	1,097	39,700	1,097
2011-12-29	1,095	1,100	1,076	1,097	82,700	1,097
2011-12-28	1,100	1,115	1,095	1,107	110,700	1,107
2011-12-27	1,091	1,103	1,091	1,096	74,700	1,096
2011-12-26	1,105	1,110	1,089	1,100	133,900	1,100
2011-12-22	1,085	1,086	1,062	1,077	155,800	1,077
2011-12-21	1,110	1,118	1,086	1,088	134,400	1,088
2011-12-20	1,046	1,096	1,045	1,080	148,600	1,080
2011-12-19	1,065	1,069	1,030	1,045	99,700	1,045
2011-12-16	1,084	1,098	1,057	1,073	146,100	1,073
2011-12-15	1,102	1,112	1,081	1,093	178,300	1,093
2011-12-14	1,120	1,131	1,105	1,120	128,100	1,120
2011-12-13	1,124	1,139	1,120	1,128	109,300	1,128
2011-12-12	1,152	1,162	1,138	1,138	143,500	1,138
2011-12-09	1,126	1,139	1,116	1,122	217,400	1,122
2011-12-08	1,159	1,163	1,132	1,156	130,600	1,156
2011-12-07	1,130	1,159	1,130	1,149	151,000	1,149
2011-12-06	1,175	1,175	1,121	1,128	229,900	1,128
2011-12-05	1,175	1,185	1,160	1,180	167,800	1,180
2011-12-02	1,150	1,165	1,123	1,147	208,900	1,147
2011-12-01	1,165	1,179	1,147	1,159	294,400	1,159
2011-11-30	1,137	1,138	1,102	1,114	195,400	1,114
2011-11-29	1,102	1,141	1,083	1,134	277,100	1,134
2011-11-28	1,059	1,109	1,046	1,073	145,600	1,073
2011-11-25	1,042	1,078	1,026	1,029	217,900	1,029
2011-11-24	1,056	1,070	1,027	1,048	250,100	1,048
2011-11-22	1,058	1,100	1,032	1,086	376,500	1,086
2011-11-21	1,100	1,109	1,051	1,059	337,600	1,059
2011-11-18	1,105	1,136	1,104	1,127	134,700	1,127
2011-11-17	1,133	1,145	1,106	1,125	251,800	1,125
2011-11-16	1,181	1,191	1,144	1,147	312,400	1,147
2011-11-15	1,156	1,180	1,140	1,162	244,200	1,162
2011-11-14	1,175	1,214	1,155	1,180	364,400	1,180
2011-11-11	1,156	1,183	1,120	1,145	240,600	1,145
2011-11-10	1,114	1,181	1,111	1,174	339,400	1,174
2011-11-09	1,154	1,179	1,125	1,174	297,900	1,174
2011-11-08	1,181	1,214	1,151	1,155	556,600	1,155
2011-11-07	1,172	1,245	1,172	1,226	527,200	1,226
2011-11-04	1,110	1,196	1,110	1,194	968,400	1,194
2011-11-02	1,062	1,094	1,052	1,065	378,500	1,065
2011-11-01	1,162	1,165	1,094	1,099	352,700	1,099
2011-10-31	1,185	1,211	1,161	1,168	192,200	1,168
2011-10-28	1,202	1,244	1,160	1,176	397,200	1,176
2011-10-27	1,152	1,194	1,147	1,191	509,100	1,191
2011-10-26	1,093	1,145	1,071	1,139	256,200	1,139
2011-10-25	1,100	1,119	1,091	1,105	287,600	1,105
2011-10-24	1,073	1,090	1,062	1,084	298,000	1,084
2011-10-21	1,028	1,093	1,011	1,060	392,500	1,060
2011-10-20	1,080	1,080	1,021	1,028	463,800	1,028
2011-10-19	1,130	1,146	1,062	1,090	597,900	1,090
2011-10-18	1,090	1,150	1,088	1,135	379,200	1,135
2011-10-17	1,126	1,164	1,107	1,124	568,000	1,124
2011-10-14	1,046	1,097	1,041	1,086	391,100	1,086
2011-10-13	1,042	1,129	1,038	1,070	736,200	1,070
2011-10-12	938	1,020	927	1,012	406,700	1,012
2011-10-11	906	950	906	943	430,300	943
2011-10-07	900	916	890	899	243,700	899
2011-10-06	866	894	866	879	232,200	879
2011-10-05	906	914	850	859	343,000	859
2011-10-04	873	898	856	897	240,800	897
2011-10-03	920	920	885	889	283,300	889
2011-09-30	970	975	905	928	265,400	928
2011-09-29	919	964	906	959	200,800	959
2011-09-28	919	941	916	934	385,200	934
2011-09-27	910	930	894	920	351,100	920
2011-09-26	960	960	889	893	397,400	893
2011-09-22	979	985	965	969	260,400	969
2011-09-21	992	1,003	987	994	173,400	994
2011-09-20	1,024	1,024	994	1,002	221,700	1,002
2011-09-16	991	1,044	990	1,044	311,300	1,044
2011-09-15	982	998	973	974	229,800	974
2011-09-14	1,019	1,025	960	963	371,500	963
2011-09-13	1,000	1,035	997	1,016	248,300	1,016
2011-09-12	973	998	970	988	279,300	988
2011-09-09	1,010	1,028	998	1,002	294,400	1,002
2011-09-08	1,079	1,080	1,025	1,034	220,200	1,034
2011-09-07	1,039	1,068	1,030	1,050	275,400	1,050
2011-09-06	1,040	1,054	1,002	1,007	329,600	1,007
2011-09-05	1,085	1,094	1,050	1,058	293,900	1,058
2011-09-02	1,131	1,132	1,085	1,117	335,300	1,117
2011-09-01	1,153	1,159	1,126	1,136	265,800	1,136
2011-08-31	1,156	1,169	1,121	1,135	447,500	1,135
2011-08-30	1,154	1,179	1,145	1,169	350,100	1,169
2011-08-29	1,090	1,185	1,090	1,154	698,400	1,154
2011-08-26	1,003	1,087	1,003	1,087	429,000	1,087
2011-08-25	973	1,041	972	1,016	432,700	1,016
2011-08-24	1,010	1,019	956	962	342,600	962
2011-08-23	995	1,000	975	992	354,300	992
2011-08-22	1,012	1,040	981	985	370,700	985
2011-08-19	1,044	1,044	1,025	1,028	271,700	1,028
2011-08-18	1,101	1,107	1,070	1,078	254,500	1,078
2011-08-17	1,115	1,124	1,102	1,110	158,700	1,110
2011-08-16	1,129	1,144	1,118	1,129	175,300	1,129
2011-08-15	1,122	1,127	1,100	1,110	232,300	1,110
2011-08-12	1,090	1,129	1,090	1,111	333,300	1,111
2011-08-11	1,051	1,094	1,051	1,088	334,900	1,088
2011-08-10	1,115	1,141	1,101	1,107	407,800	1,107
2011-08-09	1,071	1,072	1,020	1,065	691,400	1,065
2011-08-08	1,160	1,168	1,106	1,116	336,300	1,116
2011-08-05	1,150	1,184	1,135	1,168	363,900	1,168
2011-08-04	1,230	1,249	1,217	1,218	280,700	1,218
2011-08-03	1,226	1,247	1,211	1,226	465,100	1,226
2011-08-02	1,256	1,263	1,222	1,226	482,300	1,226
2011-08-01	1,300	1,323	1,251	1,263	736,000	1,263
2011-07-29	1,300	1,330	1,271	1,288	1,149,400	1,288
2011-07-28	1,485	1,492	1,476	1,480	288,800	1,480
2011-07-27	1,493	1,502	1,488	1,498	134,700	1,498
2011-07-26	1,513	1,513	1,495	1,505	188,400	1,505
2011-07-25	1,530	1,531	1,509	1,512	141,000	1,512
2011-07-22	1,531	1,534	1,517	1,525	174,400	1,525
2011-07-21	1,530	1,535	1,522	1,528	155,100	1,528
2011-07-20	1,525	1,533	1,517	1,520	182,100	1,520
2011-07-19	1,486	1,498	1,475	1,495	189,000	1,495
2011-07-15	1,490	1,506	1,485	1,496	136,000	1,496
2011-07-14	1,508	1,510	1,493	1,496	199,400	1,496
2011-07-13	1,502	1,522	1,502	1,517	194,700	1,517
2011-07-12	1,536	1,540	1,507	1,515	213,900	1,515
2011-07-11	1,565	1,569	1,552	1,557	134,400	1,557
2011-07-08	1,574	1,587	1,569	1,580	149,100	1,580
2011-07-07	1,593	1,593	1,560	1,569	236,900	1,569
2011-07-06	1,579	1,595	1,571	1,594	142,900	1,594
2011-07-05	1,602	1,609	1,562	1,562	317,600	1,562
2011-07-04	1,631	1,631	1,601	1,606	208,300	1,606
2011-07-01	1,611	1,624	1,587	1,591	324,000	1,591
2011-06-30	1,605	1,609	1,584	1,606	185,300	1,606
2011-06-29	1,541	1,599	1,541	1,599	244,800	1,599
2011-06-28	1,554	1,559	1,526	1,531	148,500	1,531
2011-06-27	1,555	1,564	1,535	1,543	205,600	1,543
2011-06-24	1,557	1,564	1,541	1,564	159,000	1,564
2011-06-23	1,525	1,571	1,521	1,557	231,800	1,557
2011-06-22	1,505	1,532	1,505	1,525	205,500	1,525
2011-06-21	1,499	1,516	1,484	1,498	152,500	1,498
2011-06-20	1,495	1,501	1,476	1,479	108,500	1,479
2011-06-17	1,500	1,507	1,453	1,480	249,100	1,480
2011-06-16	1,530	1,530	1,488	1,497	284,400	1,497
2011-06-15	1,558	1,564	1,521	1,537	187,000	1,537
2011-06-14	1,562	1,571	1,532	1,546	196,300	1,546
2011-06-13	1,560	1,564	1,549	1,562	98,200	1,562
2011-06-10	1,593	1,604	1,571	1,573	107,300	1,573
2011-06-09	1,593	1,596	1,578	1,588	91,700	1,588
2011-06-08	1,613	1,614	1,591	1,593	78,000	1,593
2011-06-07	1,599	1,610	1,590	1,606	177,200	1,606
2011-06-06	1,630	1,635	1,602	1,610	127,200	1,610
2011-06-03	1,665	1,685	1,635	1,638	139,900	1,638
2011-06-02	1,635	1,677	1,628	1,665	190,800	1,665
2011-06-01	1,659	1,683	1,639	1,674	220,600	1,674
2011-05-31	1,615	1,652	1,615	1,639	154,900	1,639
2011-05-30	1,621	1,656	1,605	1,632	138,600	1,632
2011-05-27	1,630	1,640	1,607	1,620	242,200	1,620
2011-05-26	1,667	1,667	1,644	1,650	119,700	1,650
2011-05-25	1,665	1,667	1,643	1,643	107,800	1,643
2011-05-24	1,650	1,670	1,642	1,652	181,600	1,652
2011-05-23	1,701	1,702	1,654	1,675	261,800	1,675
2011-05-20	1,737	1,748	1,713	1,713	129,000	1,713
2011-05-19	1,756	1,760	1,738	1,738	165,900	1,738
2011-05-18	1,696	1,729	1,683	1,724	169,200	1,724
2011-05-17	1,660	1,690	1,652	1,678	151,100	1,678
2011-05-16	1,686	1,703	1,665	1,666	157,300	1,666
2011-05-13	1,717	1,725	1,682	1,703	201,000	1,703
2011-05-12	1,718	1,741	1,718	1,720	143,600	1,720
2011-05-11	1,750	1,763	1,733	1,742	159,900	1,742
2011-05-10	1,735	1,752	1,716	1,746	173,900	1,746
2011-05-09	1,750	1,750	1,710	1,716	258,000	1,716
2011-05-06	1,742	1,765	1,722	1,753	391,500	1,753
2011-05-02	1,806	1,808	1,746	1,782	829,200	1,782
2011-04-28	1,808	1,874	1,793	1,863	401,400	1,863
2011-04-27	1,761	1,804	1,761	1,785	195,000	1,785
2011-04-26	1,808	1,812	1,768	1,770	141,900	1,770
2011-04-25	1,811	1,820	1,785	1,791	165,900	1,791
2011-04-22	1,740	1,811	1,737	1,799	280,500	1,799
2011-04-21	1,775	1,780	1,735	1,758	328,100	1,758
2011-04-20	1,708	1,725	1,691	1,722	204,900	1,722
2011-04-19	1,690	1,694	1,662	1,680	192,700	1,680
2011-04-18	1,721	1,722	1,700	1,705	146,200	1,705
2011-04-15	1,745	1,754	1,721	1,728	242,400	1,728
2011-04-14	1,726	1,770	1,726	1,757	298,600	1,757
2011-04-13	1,700	1,752	1,699	1,738	236,000	1,738
2011-04-12	1,723	1,731	1,696	1,698	217,500	1,698
2011-04-11	1,740	1,763	1,732	1,751	129,800	1,751
2011-04-08	1,722	1,770	1,700	1,758	241,600	1,758
2011-04-07	1,762	1,785	1,738	1,750	289,900	1,750
2011-04-06	1,825	1,825	1,766	1,777	238,300	1,777
2011-04-05	1,853	1,895	1,810	1,828	141,300	1,828
2011-04-04	1,921	1,921	1,875	1,881	160,300	1,881
2011-04-01	1,915	1,934	1,881	1,892	186,100	1,892
2011-03-31	1,929	1,949	1,870	1,906	291,400	1,906
2011-03-30	1,825	1,902	1,807	1,893	236,800	1,893
2011-03-29	1,800	1,815	1,780	1,800	207,800	1,800
2011-03-28	1,867	1,870	1,793	1,839	209,400	1,839
2011-03-25	1,892	1,892	1,845	1,857	189,900	1,857
2011-03-24	1,863	1,877	1,850	1,852	220,800	1,852
2011-03-23	1,877	1,890	1,834	1,854	235,100	1,854
2011-03-22	1,932	1,932	1,855	1,868	319,700	1,868
2011-03-18	1,720	1,824	1,720	1,812	412,400	1,812
2011-03-17	1,579	1,731	1,520	1,693	504,400	1,693
2011-03-16	1,740	1,740	1,560	1,653	515,600	1,653
2011-03-15	1,704	1,729	1,384	1,440	683,200	1,440
2011-03-14	1,791	1,883	1,765	1,784	482,200	1,784
2011-03-11	2,035	2,066	2,026	2,042	279,000	2,042
2011-03-10	2,100	2,105	2,058	2,069	225,500	2,069
2011-03-09	2,149	2,160	2,113	2,122	194,000	2,122
2011-03-08	2,140	2,166	2,129	2,141	184,300	2,141
2011-03-07	2,190	2,190	2,114	2,124	380,400	2,124
2011-03-04	2,224	2,224	2,175	2,190	178,800	2,190
2011-03-03	2,180	2,200	2,161	2,174	179,200	2,174
2011-03-02	2,190	2,211	2,167	2,168	225,700	2,168
2011-03-01	2,217	2,242	2,210	2,220	203,300	2,220
2011-02-28	2,237	2,237	2,169	2,196	402,800	2,196
2011-02-25	2,191	2,222	2,160	2,217	367,800	2,217
2011-02-24	2,270	2,272	2,191	2,198	347,500	2,198
2011-02-23	2,246	2,326	2,241	2,293	392,400	2,293
2011-02-22	2,300	2,321	2,262	2,296	369,900	2,296
2011-02-21	2,336	2,342	2,304	2,306	281,500	2,306
2011-02-18	2,282	2,350	2,254	2,347	461,600	2,347
2011-02-17	2,251	2,282	2,241	2,260	371,000	2,260
2011-02-16	2,234	2,266	2,234	2,241	227,500	2,241
2011-02-15	2,255	2,266	2,223	2,254	271,800	2,254
2011-02-14	2,261	2,262	2,230	2,239	270,200	2,239
2011-02-10	2,238	2,250	2,213	2,224	277,000	2,224
2011-02-09	2,252	2,268	2,232	2,238	245,900	2,238
2011-02-08	2,274	2,284	2,253	2,258	293,000	2,258
2011-02-07	2,233	2,270	2,233	2,260	332,200	2,260
2011-02-04	2,216	2,238	2,176	2,217	507,000	2,217
2011-02-03	2,231	2,249	2,193	2,212	403,300	2,212
2011-02-02	2,250	2,276	2,222	2,258	341,000	2,258
2011-02-01	2,220	2,267	2,211	2,246	351,100	2,246
2011-01-31	2,252	2,252	2,192	2,202	726,600	2,202
2011-01-28	2,241	2,308	2,240	2,273	1,123,700	2,273
2011-01-27	2,440	2,457	2,397	2,423	325,700	2,423
2011-01-26	2,449	2,450	2,401	2,430	311,300	2,430
2011-01-25	2,422	2,489	2,396	2,483	355,400	2,483
2011-01-24	2,384	2,432	2,345	2,402	312,700	2,402
2011-01-21	2,523	2,541	2,317	2,380	821,900	2,380
2011-01-20	2,573	2,578	2,503	2,513	341,700	2,513
2011-01-19	2,610	2,638	2,580	2,595	358,600	2,595
2011-01-18	2,540	2,590	2,470	2,549	426,300	2,549
2011-01-17	2,618	2,637	2,579	2,585	154,600	2,585
2011-01-14	2,631	2,650	2,602	2,602	207,500	2,602
2011-01-13	2,633	2,669	2,630	2,650	302,800	2,650
2011-01-12	2,605	2,656	2,583	2,592	403,700	2,592
2011-01-11	2,537	2,606	2,521	2,600	315,000	2,600
2011-01-07	2,473	2,550	2,470	2,539	263,100	2,539
2011-01-06	2,478	2,497	2,470	2,478	213,600	2,478
2011-01-05	2,432	2,470	2,427	2,462	174,600	2,462
2011-01-04	2,440	2,445	2,421	2,436	140,800	2,436

分割・併合履歴：なし