1. HOME >
  2. 株価時系列 >
  3. 6794 >
  4. 2012年

6794 フォスター電機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4051,4061,3841,396252,0001,396
2012-12-271,3891,4051,3761,390391,1001,390
2012-12-261,3381,3801,3281,378287,1001,378
2012-12-251,3221,3451,3181,321274,6001,321
2012-12-211,3551,3551,3051,317616,4001,317
2012-12-201,3711,3731,3311,341494,4001,341
2012-12-191,3831,3881,3141,3411,331,3001,341
2012-12-181,4181,4181,3701,393716,4001,393
2012-12-171,4611,4791,4181,423408,8001,423
2012-12-141,5101,5101,4431,456901,5001,456
2012-12-131,5251,5451,4971,509557,9001,509
2012-12-121,4751,5061,4751,498289,0001,498
2012-12-111,4761,4881,4701,481168,7001,481
2012-12-101,4601,4921,4591,477508,3001,477
2012-12-071,4741,4741,4301,450327,5001,450
2012-12-061,4921,4931,4551,465343,2001,465
2012-12-051,4671,4841,4621,479393,5001,479
2012-12-041,4801,4931,4641,480319,5001,480
2012-12-031,4931,5181,4751,489568,8001,489
2012-11-301,4861,5331,4601,4812,158,6001,481
2012-11-291,6241,6661,5981,646420,6001,646
2012-11-281,6141,6721,5901,597851,5001,597
2012-11-271,5911,6101,5611,604304,6001,604
2012-11-261,6321,6381,5861,595333,5001,595
2012-11-221,5601,6031,5501,599504,4001,599
2012-11-211,5181,5681,5161,533392,9001,533
2012-11-201,5301,5571,5061,528367,8001,528
2012-11-191,5851,5871,5031,515386,0001,515
2012-11-161,5021,5401,5021,540405,7001,540
2012-11-151,4861,5091,4641,502382,4001,502
2012-11-141,4441,4911,4391,481703,2001,481
2012-11-131,3741,4251,3731,424387,2001,424
2012-11-121,3801,3871,3511,373341,3001,373
2012-11-091,3551,3891,3551,376287,8001,376
2012-11-081,3801,3991,3661,376412,0001,376
2012-11-071,3941,4121,3711,405548,1001,405
2012-11-061,3901,4441,3791,3981,542,1001,398
2012-11-051,3071,3841,3011,3701,928,2001,370
2012-11-021,1711,1871,1691,187215,4001,187
2012-11-011,1651,1721,1451,164125,1001,164
2012-10-311,1491,1681,1491,161134,8001,161
2012-10-301,1281,1461,1211,130245,6001,130
2012-10-291,1461,1521,1141,123220,2001,123
2012-10-261,1831,1831,1431,146164,0001,146
2012-10-251,1531,1711,1521,168134,9001,168
2012-10-241,1501,1701,1361,152256,9001,152
2012-10-231,1941,1951,1631,176113,4001,176
2012-10-221,1601,1881,1421,180170,0001,180
2012-10-191,1601,1751,1501,173110,2001,173
2012-10-181,1551,1681,1461,156210,1001,156
2012-10-171,1851,1871,1481,156182,9001,156
2012-10-161,1731,1821,1511,170224,0001,170
2012-10-151,1281,1661,1261,162233,1001,162
2012-10-121,1271,1511,1241,127229,9001,127
2012-10-111,1051,1121,0961,105206,3001,105
2012-10-101,1201,1251,1071,115159,2001,115
2012-10-091,1401,1581,1261,140171,4001,140
2012-10-051,1331,1491,1031,147231,6001,147
2012-10-041,1181,1521,1121,132116,6001,132
2012-10-031,1531,1611,1141,118237,0001,118
2012-10-021,1601,1831,1501,158154,1001,158
2012-10-011,1801,1871,1581,165138,7001,165
2012-09-281,2101,2161,1861,199287,7001,199
2012-09-271,2011,2061,1751,194341,0001,194
2012-09-261,2611,2611,2181,221203,6001,221
2012-09-251,2501,2801,2421,275212,7001,275
2012-09-241,2711,2781,2481,252103,8001,252
2012-09-211,2921,3081,2661,280279,9001,280
2012-09-201,3381,3391,2951,306264,3001,306
2012-09-191,3271,3581,3141,351204,3001,351
2012-09-181,3691,3691,3281,334295,6001,334
2012-09-141,3331,3661,3321,351436,4001,351
2012-09-131,2821,3431,2731,3301,136,4001,330
2012-09-121,2281,2601,2231,260147,6001,260
2012-09-111,2421,2421,2201,229134,2001,229
2012-09-101,2571,2621,2351,245163,3001,245
2012-09-071,2211,2651,2211,258335,1001,258
2012-09-061,1721,1891,1601,189139,3001,189
2012-09-051,2101,2181,1781,180214,6001,180
2012-09-041,2101,2281,1941,209138,5001,209
2012-09-031,2501,2501,2111,217155,2001,217
2012-08-311,2501,2671,2361,252233,1001,252
2012-08-301,2771,2771,2521,253114,5001,253
2012-08-291,2471,2781,2441,276197,1001,276
2012-08-281,2801,2801,2191,238237,1001,238
2012-08-271,2751,2801,2661,273189,3001,273
2012-08-241,2581,2641,2511,259115,3001,259
2012-08-231,2521,2741,2401,272195,4001,272
2012-08-221,2691,2751,2491,268153,9001,268
2012-08-211,2551,2771,2541,273181,7001,273
2012-08-201,2541,2661,2461,252110,7001,252
2012-08-171,2561,2701,2411,254152,6001,254
2012-08-161,2391,2591,2291,247140,3001,247
2012-08-151,2411,2411,2181,238186,4001,238
2012-08-141,2201,2411,2081,239177,7001,239
2012-08-131,2221,2271,2051,21574,9001,215
2012-08-101,2341,2451,2081,22391,6001,223
2012-08-091,2181,2411,2101,239191,8001,239
2012-08-081,2281,2431,2051,218171,5001,218
2012-08-071,2091,2341,2001,219248,6001,219
2012-08-061,2221,2301,1861,194235,0001,194
2012-08-031,2091,2091,1821,193198,1001,193
2012-08-021,1971,2341,1951,230218,8001,230
2012-08-011,1931,2051,1761,191328,1001,191
2012-07-311,1871,2251,1721,207482,9001,207
2012-07-301,1631,2211,1601,1941,059,1001,194
2012-07-271,0891,0891,0461,073200,7001,073
2012-07-261,0251,0661,0121,060185,6001,060
2012-07-251,0591,0621,0001,008438,1001,008
2012-07-241,0941,1051,0701,089163,9001,089
2012-07-231,1021,1261,0941,094155,8001,094
2012-07-201,1251,1261,1021,106135,9001,106
2012-07-191,0951,1451,0951,132136,6001,132
2012-07-181,1051,1171,0891,094158,9001,094
2012-07-171,1351,1361,1011,101158,1001,101
2012-07-131,1201,1571,1181,141144,1001,141
2012-07-121,1691,1761,1321,135145,6001,135
2012-07-111,1751,1831,1591,169110,8001,169
2012-07-101,2021,2061,1831,184112,6001,184
2012-07-091,2451,2451,1961,199153,8001,199
2012-07-061,2421,2571,2341,244151,6001,244
2012-07-051,2501,2661,2321,239182,7001,239
2012-07-041,2651,2771,2611,265165,9001,265
2012-07-031,2511,2751,2411,260233,6001,260
2012-07-021,2921,2971,2501,255232,8001,255
2012-06-291,2781,3001,2641,290233,1001,290
2012-06-281,2971,3051,2711,296219,4001,296
2012-06-271,2631,2861,2571,285148,9001,285
2012-06-261,2651,2771,2561,259154,7001,259
2012-06-251,3001,3051,2681,281190,5001,281
2012-06-221,2501,2901,2491,286202,5001,286
2012-06-211,2521,2961,2361,279256,5001,279
2012-06-201,2551,2551,2261,251198,3001,251
2012-06-191,2301,2401,2091,228195,5001,228
2012-06-181,2461,2461,2281,238352,7001,238
2012-06-151,2351,2431,1911,195283,5001,195
2012-06-141,2391,2431,2201,226144,3001,226
2012-06-131,2441,2651,2201,233226,1001,233
2012-06-121,2131,2391,2041,221194,7001,221
2012-06-111,2161,2451,2071,236216,1001,236
2012-06-081,2061,2111,1781,185218,2001,185
2012-06-071,2091,2251,1911,206327,3001,206
2012-06-061,1541,1961,1311,189307,3001,189
2012-06-051,0911,1401,0911,138189,2001,138
2012-06-041,0771,1341,0731,100344,3001,100
2012-06-011,1431,1611,0971,107272,8001,107
2012-05-311,1461,1881,1331,170225,4001,170
2012-05-301,1811,1881,1311,176264,3001,176
2012-05-291,1271,1861,1131,181264,5001,181
2012-05-281,1751,1751,0831,126570,8001,126
2012-05-251,1851,1871,1411,167300,7001,167
2012-05-241,2201,2281,1671,193278,7001,193
2012-05-231,2611,2671,2091,214306,7001,214
2012-05-221,3041,3061,2671,275355,4001,275
2012-05-211,2561,2921,2501,279311,8001,279
2012-05-181,2171,2721,2031,242313,7001,242
2012-05-171,2021,2681,1841,252394,6001,252
2012-05-161,2491,2581,2131,221263,8001,221
2012-05-151,2221,2631,2091,251489,2001,251
2012-05-141,2901,3101,2601,269244,8001,269
2012-05-111,3061,3281,2801,290463,0001,290
2012-05-101,3191,3491,3091,324421,5001,324
2012-05-091,3151,3481,3061,345552,5001,345
2012-05-081,2701,3351,2641,331817,7001,331
2012-05-071,2891,3081,2501,2801,626,8001,280
2012-05-021,1971,2151,1611,172403,1001,172
2012-05-011,2141,2181,1581,179553,1001,179
2012-04-271,1101,2301,1011,2011,194,6001,201
2012-04-261,1651,1771,1111,125477,7001,125
2012-04-251,1451,1611,1391,156454,0001,156
2012-04-241,0821,1241,0811,105124,6001,105
2012-04-231,1121,1251,0931,095151,1001,095
2012-04-201,1171,1231,0941,113246,2001,113
2012-04-191,1001,1301,0951,127293,4001,127
2012-04-181,0851,1151,0831,111273,0001,111
2012-04-171,0591,0861,0501,057185,4001,057
2012-04-161,0751,0851,0621,064146,9001,064
2012-04-131,1241,1281,0731,077301,2001,077
2012-04-121,0861,1101,0711,101181,8001,101
2012-04-111,0801,0941,0511,088306,3001,088
2012-04-101,1311,1411,0861,090371,9001,090
2012-04-091,1131,1351,1071,120159,3001,120
2012-04-061,1641,1641,1161,128288,7001,128
2012-04-051,1471,1701,1271,163267,7001,163
2012-04-041,1831,2171,1511,155423,2001,155
2012-04-031,2171,2191,1761,183264,3001,183
2012-04-021,2191,2431,2111,216321,9001,216
2012-03-301,2241,2281,2041,210239,8001,210
2012-03-291,2101,2351,1951,232501,2001,232
2012-03-281,2591,2731,2221,230501,2001,230
2012-03-271,2521,2751,2421,275304,0001,275
2012-03-261,3391,3451,2231,240876,8001,240
2012-03-231,3461,3481,3301,338187,7001,338
2012-03-221,3761,3951,3551,360308,9001,360
2012-03-211,4191,4411,3811,388402,1001,388
2012-03-191,3981,4191,3911,418466,5001,418
2012-03-161,3201,3681,3121,364334,4001,364
2012-03-151,3601,3641,3201,323295,6001,323
2012-03-141,3281,3701,3231,349365,9001,349
2012-03-131,3301,3351,2971,301346,3001,301
2012-03-121,3401,3421,3221,329288,8001,329
2012-03-091,3001,3231,2961,303390,4001,303
2012-03-081,2671,2781,2441,275217,1001,275
2012-03-071,1961,2461,1961,242186,8001,242
2012-03-061,2511,2681,2221,227185,9001,227
2012-03-051,2811,2811,2481,250289,2001,250
2012-03-021,2901,3101,2661,280341,3001,280
2012-03-011,3321,3511,2791,290282,7001,290
2012-02-291,3441,3621,3121,312295,0001,312
2012-02-281,2821,3341,2821,328256,5001,328
2012-02-271,3521,3581,3281,331312,1001,331
2012-02-241,3101,3191,2881,317335,2001,317
2012-02-231,2661,3051,2521,302305,1001,302
2012-02-221,2571,2761,2261,268385,1001,268
2012-02-211,2361,2781,2281,258429,3001,258
2012-02-201,2281,2621,2181,243977,3001,243
2012-02-171,1721,1941,1671,184409,5001,184
2012-02-161,1201,1581,1201,148369,8001,148
2012-02-151,0901,1241,0851,120345,0001,120
2012-02-141,0721,0871,0661,084180,6001,084
2012-02-131,0501,0661,0461,062127,0001,062
2012-02-101,0811,0811,0551,062180,6001,062
2012-02-091,0901,0941,0661,087144,5001,087
2012-02-081,0681,0911,0581,091307,0001,091
2012-02-071,0771,0891,0611,073218,7001,073
2012-02-061,0741,0971,0591,077298,0001,077
2012-02-031,0301,0741,0211,063326,4001,063
2012-02-021,0391,0491,0281,037235,6001,037
2012-02-011,0051,0381,0021,035291,8001,035
2012-01-311,0101,0129931,005274,1001,005
2012-01-309891,018962997681,800997
2012-01-271,0701,0801,0301,040434,0001,040
2012-01-261,1401,1401,0771,085513,5001,085
2012-01-251,1221,1691,1221,146655,5001,146
2012-01-241,0921,1061,0831,096211,5001,096
2012-01-231,1021,1081,0881,092187,4001,092
2012-01-201,0701,0901,0601,085275,7001,085
2012-01-191,0271,0711,0271,054290,6001,054
2012-01-189901,0299851,014261,7001,014
2012-01-171,0201,020983990260,900990
2012-01-161,0231,0259971,020151,2001,020
2012-01-131,0271,0461,0221,025167,3001,025
2012-01-121,0501,0541,0311,033141,1001,033
2012-01-111,0401,0721,0401,061131,7001,061
2012-01-101,0601,0621,0401,050117,2001,050
2012-01-061,0981,0981,0511,067193,1001,067
2012-01-051,1001,1101,0861,101164,8001,101
2012-01-041,1201,1251,1071,112144,2001,112

分割・併合履歴 ： なし