6794 フォスター電機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,921	1,949	1,920	1,939	212,800	1,939
2013-12-27	1,919	1,925	1,889	1,912	193,100	1,912
2013-12-26	1,885	1,904	1,862	1,902	171,300	1,902
2013-12-25	1,869	1,880	1,860	1,868	284,000	1,868
2013-12-24	1,910	1,914	1,872	1,876	336,100	1,876
2013-12-20	1,915	1,918	1,901	1,909	139,700	1,909
2013-12-19	1,930	1,943	1,907	1,918	273,500	1,918
2013-12-18	1,913	1,926	1,906	1,910	132,100	1,910
2013-12-17	1,923	1,942	1,911	1,913	155,700	1,913
2013-12-16	1,968	1,972	1,921	1,922	180,100	1,922
2013-12-13	1,968	1,987	1,955	1,968	203,400	1,968
2013-12-12	1,984	1,985	1,958	1,970	159,700	1,970
2013-12-11	1,971	1,994	1,961	1,990	182,700	1,990
2013-12-10	1,988	1,998	1,974	1,983	109,000	1,983
2013-12-09	1,995	2,014	1,987	2,001	173,100	2,001
2013-12-06	1,960	1,985	1,960	1,984	176,600	1,984
2013-12-05	1,984	1,992	1,955	1,962	347,500	1,962
2013-12-04	2,010	2,029	1,981	1,984	270,800	1,984
2013-12-03	2,004	2,037	1,994	2,031	305,000	2,031
2013-12-02	2,009	2,013	1,988	1,992	193,300	1,992
2013-11-29	2,029	2,038	1,988	2,009	234,400	2,009
2013-11-28	2,033	2,059	2,025	2,029	175,700	2,029
2013-11-27	2,025	2,046	2,018	2,024	188,300	2,024
2013-11-26	2,030	2,046	2,025	2,033	192,900	2,033
2013-11-25	2,028	2,046	2,021	2,045	208,800	2,045
2013-11-22	2,027	2,045	2,003	2,013	256,400	2,013
2013-11-21	1,987	2,016	1,985	2,011	198,900	2,011
2013-11-20	1,982	2,012	1,975	2,001	191,000	2,001
2013-11-19	1,999	2,002	1,974	1,985	145,500	1,985
2013-11-18	2,026	2,029	1,991	1,996	192,800	1,996
2013-11-15	2,014	2,047	2,014	2,030	242,600	2,030
2013-11-14	2,003	2,024	1,995	2,007	176,900	2,007
2013-11-13	2,006	2,038	1,988	2,003	172,400	2,003
2013-11-12	1,939	2,030	1,937	2,018	415,500	2,018
2013-11-11	1,962	1,983	1,940	1,952	201,000	1,952
2013-11-08	1,936	1,962	1,934	1,939	178,400	1,939
2013-11-07	1,980	1,995	1,953	1,964	324,600	1,964
2013-11-06	1,912	1,998	1,912	1,977	303,500	1,977
2013-11-05	2,020	2,020	1,910	1,923	426,100	1,923
2013-11-01	1,936	1,950	1,910	1,943	244,900	1,943
2013-10-31	1,915	1,942	1,906	1,916	179,100	1,916
2013-10-30	1,938	1,954	1,903	1,920	249,200	1,920
2013-10-29	1,950	1,971	1,924	1,932	256,400	1,932
2013-10-28	1,989	1,989	1,956	1,972	153,400	1,972
2013-10-25	1,990	2,018	1,961	1,967	388,600	1,967
2013-10-24	2,007	2,008	1,953	1,973	593,100	1,973
2013-10-23	2,070	2,074	2,032	2,057	205,000	2,057
2013-10-22	2,067	2,079	2,045	2,049	104,900	2,049
2013-10-21	2,020	2,069	2,020	2,065	213,100	2,065
2013-10-18	1,977	2,020	1,977	2,015	163,700	2,015
2013-10-17	2,001	2,010	1,951	1,965	195,500	1,965
2013-10-16	1,956	1,984	1,951	1,967	87,800	1,967
2013-10-15	2,005	2,009	1,961	1,965	175,400	1,965
2013-10-11	1,994	2,038	1,980	1,986	175,500	1,986
2013-10-10	2,005	2,005	1,961	1,973	177,100	1,973
2013-10-09	1,953	2,000	1,929	1,989	121,200	1,989
2013-10-08	1,936	1,975	1,921	1,958	106,500	1,958
2013-10-07	1,984	1,999	1,940	1,958	123,000	1,958
2013-10-04	2,001	2,018	1,982	1,992	136,600	1,992
2013-10-03	2,004	2,053	1,996	2,038	148,800	2,038
2013-10-02	2,022	2,063	2,016	2,026	193,800	2,026
2013-10-01	2,021	2,062	2,021	2,037	143,000	2,037
2013-09-30	2,033	2,063	2,010	2,034	159,400	2,034
2013-09-27	2,115	2,119	2,068	2,069	196,800	2,069
2013-09-26	2,062	2,120	2,060	2,113	197,400	2,113
2013-09-25	2,073	2,084	2,046	2,067	151,300	2,067
2013-09-24	2,038	2,075	2,032	2,070	308,900	2,070
2013-09-20	2,000	2,040	2,000	2,038	260,200	2,038
2013-09-19	1,933	1,998	1,926	1,998	247,400	1,998
2013-09-18	1,900	1,925	1,896	1,910	291,100	1,910
2013-09-17	1,915	1,935	1,884	1,899	374,400	1,899
2013-09-13	1,941	1,968	1,931	1,947	376,600	1,947
2013-09-12	2,006	2,016	1,935	1,956	472,700	1,956
2013-09-11	2,028	2,057	2,023	2,040	285,300	2,040
2013-09-10	2,045	2,045	2,002	2,028	282,500	2,028
2013-09-09	2,048	2,050	2,025	2,040	301,200	2,040
2013-09-06	2,009	2,019	1,981	2,005	365,000	2,005
2013-09-05	1,998	2,010	1,976	1,992	428,400	1,992
2013-09-04	1,918	1,990	1,911	1,975	563,600	1,975
2013-09-03	1,900	1,920	1,895	1,920	218,500	1,920
2013-09-02	1,881	1,898	1,852	1,885	249,600	1,885
2013-08-30	1,899	1,919	1,880	1,897	403,300	1,897
2013-08-29	1,843	1,898	1,831	1,895	482,200	1,895
2013-08-28	1,756	1,844	1,756	1,838	399,600	1,838
2013-08-27	1,839	1,847	1,815	1,825	144,300	1,825
2013-08-26	1,842	1,850	1,823	1,849	255,700	1,849
2013-08-23	1,811	1,837	1,804	1,823	260,600	1,823
2013-08-22	1,780	1,802	1,762	1,789	178,500	1,789
2013-08-21	1,775	1,799	1,761	1,790	179,700	1,790
2013-08-20	1,796	1,796	1,757	1,757	99,600	1,757
2013-08-19	1,766	1,803	1,766	1,797	65,200	1,797
2013-08-16	1,751	1,773	1,747	1,758	79,700	1,758
2013-08-15	1,783	1,808	1,773	1,781	111,100	1,781
2013-08-14	1,759	1,811	1,753	1,809	290,900	1,809
2013-08-13	1,710	1,747	1,709	1,747	194,700	1,747
2013-08-12	1,691	1,695	1,662	1,663	176,900	1,663
2013-08-09	1,707	1,718	1,690	1,708	234,800	1,708
2013-08-08	1,739	1,765	1,706	1,707	204,000	1,707
2013-08-07	1,772	1,785	1,751	1,756	175,100	1,756
2013-08-06	1,803	1,825	1,771	1,798	203,200	1,798
2013-08-05	1,796	1,845	1,794	1,831	415,300	1,831
2013-08-02	1,757	1,789	1,741	1,786	379,300	1,786
2013-08-01	1,711	1,728	1,668	1,728	552,100	1,728
2013-07-31	1,840	1,840	1,683	1,687	1,343,300	1,687
2013-07-30	1,780	1,873	1,780	1,862	718,200	1,862
2013-07-29	1,797	1,797	1,722	1,760	320,300	1,760
2013-07-26	1,790	1,814	1,782	1,808	479,600	1,808
2013-07-25	1,781	1,810	1,781	1,805	418,500	1,805
2013-07-24	1,776	1,810	1,755	1,778	682,300	1,778
2013-07-23	1,724	1,747	1,718	1,746	265,000	1,746
2013-07-22	1,703	1,720	1,692	1,718	186,800	1,718
2013-07-19	1,687	1,706	1,654	1,690	296,600	1,690
2013-07-18	1,694	1,699	1,674	1,686	212,800	1,686
2013-07-17	1,697	1,707	1,680	1,690	179,400	1,690
2013-07-16	1,728	1,731	1,694	1,698	221,500	1,698
2013-07-12	1,705	1,739	1,692	1,727	236,300	1,727
2013-07-11	1,701	1,714	1,670	1,695	244,600	1,695
2013-07-10	1,730	1,735	1,706	1,721	117,900	1,721
2013-07-09	1,724	1,738	1,708	1,729	193,600	1,729
2013-07-08	1,773	1,780	1,699	1,706	277,300	1,706
2013-07-05	1,738	1,743	1,720	1,740	174,400	1,740
2013-07-04	1,710	1,732	1,693	1,713	124,200	1,713
2013-07-03	1,721	1,743	1,710	1,730	234,900	1,730
2013-07-02	1,740	1,740	1,693	1,703	356,500	1,703
2013-07-01	1,643	1,711	1,631	1,711	441,800	1,711
2013-06-28	1,596	1,642	1,589	1,629	320,600	1,629
2013-06-27	1,528	1,574	1,509	1,568	294,000	1,568
2013-06-26	1,611	1,619	1,521	1,525	235,000	1,525
2013-06-25	1,592	1,607	1,542	1,596	306,300	1,596
2013-06-24	1,634	1,651	1,577	1,594	360,200	1,594
2013-06-21	1,555	1,621	1,550	1,619	252,600	1,619
2013-06-20	1,620	1,655	1,601	1,616	254,700	1,616
2013-06-19	1,679	1,688	1,621	1,632	285,500	1,632
2013-06-18	1,631	1,662	1,622	1,632	212,200	1,632
2013-06-17	1,562	1,646	1,553	1,639	259,000	1,639
2013-06-14	1,670	1,678	1,570	1,598	398,600	1,598
2013-06-13	1,603	1,629	1,541	1,598	365,600	1,598
2013-06-12	1,580	1,651	1,556	1,638	189,300	1,638
2013-06-11	1,657	1,673	1,602	1,616	352,900	1,616
2013-06-10	1,530	1,660	1,523	1,652	575,500	1,652
2013-06-07	1,480	1,497	1,403	1,459	608,000	1,459
2013-06-06	1,580	1,603	1,486	1,488	627,500	1,488
2013-06-05	1,688	1,705	1,621	1,621	281,900	1,621
2013-06-04	1,652	1,694	1,600	1,681	500,600	1,681
2013-06-03	1,660	1,715	1,645	1,679	373,800	1,679
2013-05-31	1,747	1,757	1,705	1,718	257,600	1,718
2013-05-30	1,730	1,770	1,693	1,718	317,200	1,718
2013-05-29	1,780	1,795	1,731	1,754	335,400	1,754
2013-05-28	1,674	1,781	1,666	1,767	320,300	1,767
2013-05-27	1,730	1,744	1,686	1,688	452,600	1,688
2013-05-24	1,817	1,859	1,702	1,790	612,000	1,790
2013-05-23	1,900	1,910	1,760	1,760	790,300	1,760
2013-05-22	1,965	1,990	1,880	1,920	746,500	1,920
2013-05-21	1,857	1,935	1,852	1,928	956,800	1,928
2013-05-20	1,790	1,850	1,785	1,829	670,900	1,829
2013-05-17	1,670	1,777	1,643	1,773	600,700	1,773
2013-05-16	1,758	1,760	1,650	1,690	711,600	1,690
2013-05-15	1,772	1,792	1,736	1,747	573,100	1,747
2013-05-14	1,768	1,774	1,740	1,756	383,400	1,756
2013-05-13	1,770	1,783	1,732	1,752	596,600	1,752
2013-05-10	1,784	1,799	1,752	1,773	687,500	1,773
2013-05-09	1,790	1,792	1,730	1,749	866,500	1,749
2013-05-08	1,751	1,851	1,751	1,785	3,027,100	1,785
2013-05-07	1,645	1,645	1,645	1,645	319,200	1,645
2013-05-02	1,339	1,346	1,324	1,345	352,000	1,345
2013-05-01	1,323	1,335	1,320	1,330	193,600	1,330
2013-04-30	1,325	1,336	1,320	1,329	253,200	1,329
2013-04-26	1,346	1,349	1,314	1,321	329,700	1,321
2013-04-25	1,363	1,375	1,341	1,345	305,500	1,345
2013-04-24	1,314	1,350	1,309	1,350	361,300	1,350
2013-04-23	1,302	1,311	1,295	1,310	195,700	1,310
2013-04-22	1,311	1,312	1,289	1,295	196,000	1,295
2013-04-19	1,303	1,304	1,286	1,292	147,800	1,292
2013-04-18	1,310	1,315	1,291	1,299	137,600	1,299
2013-04-17	1,293	1,326	1,290	1,321	150,500	1,321
2013-04-16	1,277	1,291	1,265	1,287	183,100	1,287
2013-04-15	1,318	1,330	1,307	1,307	128,100	1,307
2013-04-12	1,310	1,324	1,301	1,320	196,700	1,320
2013-04-11	1,338	1,338	1,310	1,326	199,700	1,326
2013-04-10	1,299	1,326	1,285	1,321	360,400	1,321
2013-04-09	1,260	1,295	1,247	1,274	294,600	1,274
2013-04-08	1,235	1,244	1,224	1,243	216,400	1,243
2013-04-05	1,242	1,256	1,210	1,215	305,700	1,215
2013-04-04	1,201	1,218	1,176	1,216	165,100	1,216
2013-04-03	1,203	1,215	1,198	1,212	147,400	1,212
2013-04-02	1,190	1,217	1,160	1,193	266,400	1,193
2013-04-01	1,280	1,281	1,204	1,206	330,600	1,206
2013-03-29	1,290	1,302	1,287	1,287	146,600	1,287
2013-03-28	1,314	1,315	1,290	1,291	168,700	1,291
2013-03-27	1,300	1,314	1,282	1,313	164,600	1,313
2013-03-26	1,300	1,316	1,298	1,304	168,600	1,304
2013-03-25	1,328	1,330	1,298	1,301	350,100	1,301
2013-03-22	1,344	1,344	1,303	1,307	393,900	1,307
2013-03-21	1,349	1,359	1,343	1,346	372,800	1,346
2013-03-19	1,342	1,351	1,334	1,339	239,700	1,339
2013-03-18	1,320	1,334	1,308	1,322	201,200	1,322
2013-03-15	1,339	1,340	1,323	1,325	294,000	1,325
2013-03-14	1,313	1,335	1,313	1,332	186,400	1,332
2013-03-13	1,328	1,335	1,305	1,311	157,100	1,311
2013-03-12	1,334	1,343	1,322	1,327	196,100	1,327
2013-03-11	1,325	1,327	1,312	1,322	187,500	1,322
2013-03-08	1,304	1,323	1,295	1,305	326,400	1,305
2013-03-07	1,330	1,330	1,300	1,307	225,400	1,307
2013-03-06	1,340	1,342	1,318	1,328	256,700	1,328
2013-03-05	1,305	1,337	1,302	1,320	317,300	1,320
2013-03-04	1,308	1,308	1,286	1,292	184,900	1,292
2013-03-01	1,298	1,299	1,276	1,278	303,400	1,278
2013-02-28	1,275	1,296	1,272	1,294	234,200	1,294
2013-02-27	1,285	1,285	1,251	1,263	271,100	1,263
2013-02-26	1,302	1,304	1,281	1,288	222,500	1,288
2013-02-25	1,322	1,328	1,298	1,308	305,700	1,308
2013-02-22	1,310	1,318	1,278	1,304	409,400	1,304
2013-02-21	1,311	1,342	1,308	1,311	350,000	1,311
2013-02-20	1,330	1,345	1,320	1,322	344,900	1,322
2013-02-19	1,343	1,355	1,338	1,342	171,600	1,342
2013-02-18	1,342	1,358	1,332	1,355	214,300	1,355
2013-02-15	1,355	1,356	1,323	1,342	282,600	1,342
2013-02-14	1,362	1,400	1,362	1,364	230,800	1,364
2013-02-13	1,373	1,387	1,357	1,374	225,400	1,374
2013-02-12	1,430	1,445	1,385	1,386	278,600	1,386
2013-02-08	1,461	1,470	1,428	1,432	250,500	1,432
2013-02-07	1,461	1,490	1,457	1,472	271,700	1,472
2013-02-06	1,472	1,485	1,461	1,466	357,200	1,466
2013-02-05	1,438	1,466	1,435	1,452	353,500	1,452
2013-02-04	1,465	1,471	1,432	1,468	514,100	1,468
2013-02-01	1,445	1,474	1,444	1,450	823,100	1,450
2013-01-31	1,375	1,441	1,366	1,435	1,348,200	1,435
2013-01-30	1,340	1,360	1,322	1,360	328,600	1,360
2013-01-29	1,342	1,343	1,324	1,334	412,300	1,334
2013-01-28	1,374	1,389	1,354	1,357	323,000	1,357
2013-01-25	1,360	1,365	1,346	1,361	266,300	1,361
2013-01-24	1,313	1,360	1,312	1,343	343,400	1,343
2013-01-23	1,355	1,355	1,328	1,338	270,300	1,338
2013-01-22	1,385	1,385	1,351	1,364	276,400	1,364
2013-01-21	1,357	1,392	1,343	1,370	574,400	1,370
2013-01-18	1,340	1,358	1,333	1,346	348,600	1,346
2013-01-17	1,328	1,354	1,309	1,321	407,000	1,321
2013-01-16	1,342	1,345	1,320	1,322	348,400	1,322
2013-01-15	1,360	1,361	1,323	1,344	608,800	1,344
2013-01-11	1,359	1,369	1,345	1,364	408,300	1,364
2013-01-10	1,353	1,355	1,334	1,341	358,500	1,341
2013-01-09	1,336	1,359	1,317	1,349	365,000	1,349
2013-01-08	1,387	1,390	1,327	1,335	688,300	1,335
2013-01-07	1,436	1,438	1,397	1,404	308,900	1,404
2013-01-04	1,448	1,449	1,416	1,427	348,400	1,427

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30