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
2012-12-28	1,405	1,406	1,384	1,396	252,000	1,396
2012-12-27	1,389	1,405	1,376	1,390	391,100	1,390
2012-12-26	1,338	1,380	1,328	1,378	287,100	1,378
2012-12-25	1,322	1,345	1,318	1,321	274,600	1,321
2012-12-21	1,355	1,355	1,305	1,317	616,400	1,317
2012-12-20	1,371	1,373	1,331	1,341	494,400	1,341
2012-12-19	1,383	1,388	1,314	1,341	1,331,300	1,341
2012-12-18	1,418	1,418	1,370	1,393	716,400	1,393
2012-12-17	1,461	1,479	1,418	1,423	408,800	1,423
2012-12-14	1,510	1,510	1,443	1,456	901,500	1,456
2012-12-13	1,525	1,545	1,497	1,509	557,900	1,509
2012-12-12	1,475	1,506	1,475	1,498	289,000	1,498
2012-12-11	1,476	1,488	1,470	1,481	168,700	1,481
2012-12-10	1,460	1,492	1,459	1,477	508,300	1,477
2012-12-07	1,474	1,474	1,430	1,450	327,500	1,450
2012-12-06	1,492	1,493	1,455	1,465	343,200	1,465
2012-12-05	1,467	1,484	1,462	1,479	393,500	1,479
2012-12-04	1,480	1,493	1,464	1,480	319,500	1,480
2012-12-03	1,493	1,518	1,475	1,489	568,800	1,489
2012-11-30	1,486	1,533	1,460	1,481	2,158,600	1,481
2012-11-29	1,624	1,666	1,598	1,646	420,600	1,646
2012-11-28	1,614	1,672	1,590	1,597	851,500	1,597
2012-11-27	1,591	1,610	1,561	1,604	304,600	1,604
2012-11-26	1,632	1,638	1,586	1,595	333,500	1,595
2012-11-22	1,560	1,603	1,550	1,599	504,400	1,599
2012-11-21	1,518	1,568	1,516	1,533	392,900	1,533
2012-11-20	1,530	1,557	1,506	1,528	367,800	1,528
2012-11-19	1,585	1,587	1,503	1,515	386,000	1,515
2012-11-16	1,502	1,540	1,502	1,540	405,700	1,540
2012-11-15	1,486	1,509	1,464	1,502	382,400	1,502
2012-11-14	1,444	1,491	1,439	1,481	703,200	1,481
2012-11-13	1,374	1,425	1,373	1,424	387,200	1,424
2012-11-12	1,380	1,387	1,351	1,373	341,300	1,373
2012-11-09	1,355	1,389	1,355	1,376	287,800	1,376
2012-11-08	1,380	1,399	1,366	1,376	412,000	1,376
2012-11-07	1,394	1,412	1,371	1,405	548,100	1,405
2012-11-06	1,390	1,444	1,379	1,398	1,542,100	1,398
2012-11-05	1,307	1,384	1,301	1,370	1,928,200	1,370
2012-11-02	1,171	1,187	1,169	1,187	215,400	1,187
2012-11-01	1,165	1,172	1,145	1,164	125,100	1,164
2012-10-31	1,149	1,168	1,149	1,161	134,800	1,161
2012-10-30	1,128	1,146	1,121	1,130	245,600	1,130
2012-10-29	1,146	1,152	1,114	1,123	220,200	1,123
2012-10-26	1,183	1,183	1,143	1,146	164,000	1,146
2012-10-25	1,153	1,171	1,152	1,168	134,900	1,168
2012-10-24	1,150	1,170	1,136	1,152	256,900	1,152
2012-10-23	1,194	1,195	1,163	1,176	113,400	1,176
2012-10-22	1,160	1,188	1,142	1,180	170,000	1,180
2012-10-19	1,160	1,175	1,150	1,173	110,200	1,173
2012-10-18	1,155	1,168	1,146	1,156	210,100	1,156
2012-10-17	1,185	1,187	1,148	1,156	182,900	1,156
2012-10-16	1,173	1,182	1,151	1,170	224,000	1,170
2012-10-15	1,128	1,166	1,126	1,162	233,100	1,162
2012-10-12	1,127	1,151	1,124	1,127	229,900	1,127
2012-10-11	1,105	1,112	1,096	1,105	206,300	1,105
2012-10-10	1,120	1,125	1,107	1,115	159,200	1,115
2012-10-09	1,140	1,158	1,126	1,140	171,400	1,140
2012-10-05	1,133	1,149	1,103	1,147	231,600	1,147
2012-10-04	1,118	1,152	1,112	1,132	116,600	1,132
2012-10-03	1,153	1,161	1,114	1,118	237,000	1,118
2012-10-02	1,160	1,183	1,150	1,158	154,100	1,158
2012-10-01	1,180	1,187	1,158	1,165	138,700	1,165
2012-09-28	1,210	1,216	1,186	1,199	287,700	1,199
2012-09-27	1,201	1,206	1,175	1,194	341,000	1,194
2012-09-26	1,261	1,261	1,218	1,221	203,600	1,221
2012-09-25	1,250	1,280	1,242	1,275	212,700	1,275
2012-09-24	1,271	1,278	1,248	1,252	103,800	1,252
2012-09-21	1,292	1,308	1,266	1,280	279,900	1,280
2012-09-20	1,338	1,339	1,295	1,306	264,300	1,306
2012-09-19	1,327	1,358	1,314	1,351	204,300	1,351
2012-09-18	1,369	1,369	1,328	1,334	295,600	1,334
2012-09-14	1,333	1,366	1,332	1,351	436,400	1,351
2012-09-13	1,282	1,343	1,273	1,330	1,136,400	1,330
2012-09-12	1,228	1,260	1,223	1,260	147,600	1,260
2012-09-11	1,242	1,242	1,220	1,229	134,200	1,229
2012-09-10	1,257	1,262	1,235	1,245	163,300	1,245
2012-09-07	1,221	1,265	1,221	1,258	335,100	1,258
2012-09-06	1,172	1,189	1,160	1,189	139,300	1,189
2012-09-05	1,210	1,218	1,178	1,180	214,600	1,180
2012-09-04	1,210	1,228	1,194	1,209	138,500	1,209
2012-09-03	1,250	1,250	1,211	1,217	155,200	1,217
2012-08-31	1,250	1,267	1,236	1,252	233,100	1,252
2012-08-30	1,277	1,277	1,252	1,253	114,500	1,253
2012-08-29	1,247	1,278	1,244	1,276	197,100	1,276
2012-08-28	1,280	1,280	1,219	1,238	237,100	1,238
2012-08-27	1,275	1,280	1,266	1,273	189,300	1,273
2012-08-24	1,258	1,264	1,251	1,259	115,300	1,259
2012-08-23	1,252	1,274	1,240	1,272	195,400	1,272
2012-08-22	1,269	1,275	1,249	1,268	153,900	1,268
2012-08-21	1,255	1,277	1,254	1,273	181,700	1,273
2012-08-20	1,254	1,266	1,246	1,252	110,700	1,252
2012-08-17	1,256	1,270	1,241	1,254	152,600	1,254
2012-08-16	1,239	1,259	1,229	1,247	140,300	1,247
2012-08-15	1,241	1,241	1,218	1,238	186,400	1,238
2012-08-14	1,220	1,241	1,208	1,239	177,700	1,239
2012-08-13	1,222	1,227	1,205	1,215	74,900	1,215
2012-08-10	1,234	1,245	1,208	1,223	91,600	1,223
2012-08-09	1,218	1,241	1,210	1,239	191,800	1,239
2012-08-08	1,228	1,243	1,205	1,218	171,500	1,218
2012-08-07	1,209	1,234	1,200	1,219	248,600	1,219
2012-08-06	1,222	1,230	1,186	1,194	235,000	1,194
2012-08-03	1,209	1,209	1,182	1,193	198,100	1,193
2012-08-02	1,197	1,234	1,195	1,230	218,800	1,230
2012-08-01	1,193	1,205	1,176	1,191	328,100	1,191
2012-07-31	1,187	1,225	1,172	1,207	482,900	1,207
2012-07-30	1,163	1,221	1,160	1,194	1,059,100	1,194
2012-07-27	1,089	1,089	1,046	1,073	200,700	1,073
2012-07-26	1,025	1,066	1,012	1,060	185,600	1,060
2012-07-25	1,059	1,062	1,000	1,008	438,100	1,008
2012-07-24	1,094	1,105	1,070	1,089	163,900	1,089
2012-07-23	1,102	1,126	1,094	1,094	155,800	1,094
2012-07-20	1,125	1,126	1,102	1,106	135,900	1,106
2012-07-19	1,095	1,145	1,095	1,132	136,600	1,132
2012-07-18	1,105	1,117	1,089	1,094	158,900	1,094
2012-07-17	1,135	1,136	1,101	1,101	158,100	1,101
2012-07-13	1,120	1,157	1,118	1,141	144,100	1,141
2012-07-12	1,169	1,176	1,132	1,135	145,600	1,135
2012-07-11	1,175	1,183	1,159	1,169	110,800	1,169
2012-07-10	1,202	1,206	1,183	1,184	112,600	1,184
2012-07-09	1,245	1,245	1,196	1,199	153,800	1,199
2012-07-06	1,242	1,257	1,234	1,244	151,600	1,244
2012-07-05	1,250	1,266	1,232	1,239	182,700	1,239
2012-07-04	1,265	1,277	1,261	1,265	165,900	1,265
2012-07-03	1,251	1,275	1,241	1,260	233,600	1,260
2012-07-02	1,292	1,297	1,250	1,255	232,800	1,255
2012-06-29	1,278	1,300	1,264	1,290	233,100	1,290
2012-06-28	1,297	1,305	1,271	1,296	219,400	1,296
2012-06-27	1,263	1,286	1,257	1,285	148,900	1,285
2012-06-26	1,265	1,277	1,256	1,259	154,700	1,259
2012-06-25	1,300	1,305	1,268	1,281	190,500	1,281
2012-06-22	1,250	1,290	1,249	1,286	202,500	1,286
2012-06-21	1,252	1,296	1,236	1,279	256,500	1,279
2012-06-20	1,255	1,255	1,226	1,251	198,300	1,251
2012-06-19	1,230	1,240	1,209	1,228	195,500	1,228
2012-06-18	1,246	1,246	1,228	1,238	352,700	1,238
2012-06-15	1,235	1,243	1,191	1,195	283,500	1,195
2012-06-14	1,239	1,243	1,220	1,226	144,300	1,226
2012-06-13	1,244	1,265	1,220	1,233	226,100	1,233
2012-06-12	1,213	1,239	1,204	1,221	194,700	1,221
2012-06-11	1,216	1,245	1,207	1,236	216,100	1,236
2012-06-08	1,206	1,211	1,178	1,185	218,200	1,185
2012-06-07	1,209	1,225	1,191	1,206	327,300	1,206
2012-06-06	1,154	1,196	1,131	1,189	307,300	1,189
2012-06-05	1,091	1,140	1,091	1,138	189,200	1,138
2012-06-04	1,077	1,134	1,073	1,100	344,300	1,100
2012-06-01	1,143	1,161	1,097	1,107	272,800	1,107
2012-05-31	1,146	1,188	1,133	1,170	225,400	1,170
2012-05-30	1,181	1,188	1,131	1,176	264,300	1,176
2012-05-29	1,127	1,186	1,113	1,181	264,500	1,181
2012-05-28	1,175	1,175	1,083	1,126	570,800	1,126
2012-05-25	1,185	1,187	1,141	1,167	300,700	1,167
2012-05-24	1,220	1,228	1,167	1,193	278,700	1,193
2012-05-23	1,261	1,267	1,209	1,214	306,700	1,214
2012-05-22	1,304	1,306	1,267	1,275	355,400	1,275
2012-05-21	1,256	1,292	1,250	1,279	311,800	1,279
2012-05-18	1,217	1,272	1,203	1,242	313,700	1,242
2012-05-17	1,202	1,268	1,184	1,252	394,600	1,252
2012-05-16	1,249	1,258	1,213	1,221	263,800	1,221
2012-05-15	1,222	1,263	1,209	1,251	489,200	1,251
2012-05-14	1,290	1,310	1,260	1,269	244,800	1,269
2012-05-11	1,306	1,328	1,280	1,290	463,000	1,290
2012-05-10	1,319	1,349	1,309	1,324	421,500	1,324
2012-05-09	1,315	1,348	1,306	1,345	552,500	1,345
2012-05-08	1,270	1,335	1,264	1,331	817,700	1,331
2012-05-07	1,289	1,308	1,250	1,280	1,626,800	1,280
2012-05-02	1,197	1,215	1,161	1,172	403,100	1,172
2012-05-01	1,214	1,218	1,158	1,179	553,100	1,179
2012-04-27	1,110	1,230	1,101	1,201	1,194,600	1,201
2012-04-26	1,165	1,177	1,111	1,125	477,700	1,125
2012-04-25	1,145	1,161	1,139	1,156	454,000	1,156
2012-04-24	1,082	1,124	1,081	1,105	124,600	1,105
2012-04-23	1,112	1,125	1,093	1,095	151,100	1,095
2012-04-20	1,117	1,123	1,094	1,113	246,200	1,113
2012-04-19	1,100	1,130	1,095	1,127	293,400	1,127
2012-04-18	1,085	1,115	1,083	1,111	273,000	1,111
2012-04-17	1,059	1,086	1,050	1,057	185,400	1,057
2012-04-16	1,075	1,085	1,062	1,064	146,900	1,064
2012-04-13	1,124	1,128	1,073	1,077	301,200	1,077
2012-04-12	1,086	1,110	1,071	1,101	181,800	1,101
2012-04-11	1,080	1,094	1,051	1,088	306,300	1,088
2012-04-10	1,131	1,141	1,086	1,090	371,900	1,090
2012-04-09	1,113	1,135	1,107	1,120	159,300	1,120
2012-04-06	1,164	1,164	1,116	1,128	288,700	1,128
2012-04-05	1,147	1,170	1,127	1,163	267,700	1,163
2012-04-04	1,183	1,217	1,151	1,155	423,200	1,155
2012-04-03	1,217	1,219	1,176	1,183	264,300	1,183
2012-04-02	1,219	1,243	1,211	1,216	321,900	1,216
2012-03-30	1,224	1,228	1,204	1,210	239,800	1,210
2012-03-29	1,210	1,235	1,195	1,232	501,200	1,232
2012-03-28	1,259	1,273	1,222	1,230	501,200	1,230
2012-03-27	1,252	1,275	1,242	1,275	304,000	1,275
2012-03-26	1,339	1,345	1,223	1,240	876,800	1,240
2012-03-23	1,346	1,348	1,330	1,338	187,700	1,338
2012-03-22	1,376	1,395	1,355	1,360	308,900	1,360
2012-03-21	1,419	1,441	1,381	1,388	402,100	1,388
2012-03-19	1,398	1,419	1,391	1,418	466,500	1,418
2012-03-16	1,320	1,368	1,312	1,364	334,400	1,364
2012-03-15	1,360	1,364	1,320	1,323	295,600	1,323
2012-03-14	1,328	1,370	1,323	1,349	365,900	1,349
2012-03-13	1,330	1,335	1,297	1,301	346,300	1,301
2012-03-12	1,340	1,342	1,322	1,329	288,800	1,329
2012-03-09	1,300	1,323	1,296	1,303	390,400	1,303
2012-03-08	1,267	1,278	1,244	1,275	217,100	1,275
2012-03-07	1,196	1,246	1,196	1,242	186,800	1,242
2012-03-06	1,251	1,268	1,222	1,227	185,900	1,227
2012-03-05	1,281	1,281	1,248	1,250	289,200	1,250
2012-03-02	1,290	1,310	1,266	1,280	341,300	1,280
2012-03-01	1,332	1,351	1,279	1,290	282,700	1,290
2012-02-29	1,344	1,362	1,312	1,312	295,000	1,312
2012-02-28	1,282	1,334	1,282	1,328	256,500	1,328
2012-02-27	1,352	1,358	1,328	1,331	312,100	1,331
2012-02-24	1,310	1,319	1,288	1,317	335,200	1,317
2012-02-23	1,266	1,305	1,252	1,302	305,100	1,302
2012-02-22	1,257	1,276	1,226	1,268	385,100	1,268
2012-02-21	1,236	1,278	1,228	1,258	429,300	1,258
2012-02-20	1,228	1,262	1,218	1,243	977,300	1,243
2012-02-17	1,172	1,194	1,167	1,184	409,500	1,184
2012-02-16	1,120	1,158	1,120	1,148	369,800	1,148
2012-02-15	1,090	1,124	1,085	1,120	345,000	1,120
2012-02-14	1,072	1,087	1,066	1,084	180,600	1,084
2012-02-13	1,050	1,066	1,046	1,062	127,000	1,062
2012-02-10	1,081	1,081	1,055	1,062	180,600	1,062
2012-02-09	1,090	1,094	1,066	1,087	144,500	1,087
2012-02-08	1,068	1,091	1,058	1,091	307,000	1,091
2012-02-07	1,077	1,089	1,061	1,073	218,700	1,073
2012-02-06	1,074	1,097	1,059	1,077	298,000	1,077
2012-02-03	1,030	1,074	1,021	1,063	326,400	1,063
2012-02-02	1,039	1,049	1,028	1,037	235,600	1,037
2012-02-01	1,005	1,038	1,002	1,035	291,800	1,035
2012-01-31	1,010	1,012	993	1,005	274,100	1,005
2012-01-30	989	1,018	962	997	681,800	997
2012-01-27	1,070	1,080	1,030	1,040	434,000	1,040
2012-01-26	1,140	1,140	1,077	1,085	513,500	1,085
2012-01-25	1,122	1,169	1,122	1,146	655,500	1,146
2012-01-24	1,092	1,106	1,083	1,096	211,500	1,096
2012-01-23	1,102	1,108	1,088	1,092	187,400	1,092
2012-01-20	1,070	1,090	1,060	1,085	275,700	1,085
2012-01-19	1,027	1,071	1,027	1,054	290,600	1,054
2012-01-18	990	1,029	985	1,014	261,700	1,014
2012-01-17	1,020	1,020	983	990	260,900	990
2012-01-16	1,023	1,025	997	1,020	151,200	1,020
2012-01-13	1,027	1,046	1,022	1,025	167,300	1,025
2012-01-12	1,050	1,054	1,031	1,033	141,100	1,033
2012-01-11	1,040	1,072	1,040	1,061	131,700	1,061
2012-01-10	1,060	1,062	1,040	1,050	117,200	1,050
2012-01-06	1,098	1,098	1,051	1,067	193,100	1,067
2012-01-05	1,100	1,110	1,086	1,101	164,800	1,101
2012-01-04	1,120	1,125	1,107	1,112	144,200	1,112

分割・併合履歴：なし