6794 フォスター電機(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,1522,1532,1082,126129,1002,126
2014-12-292,1622,1782,1132,147178,2002,147
2014-12-262,1502,1602,1172,155132,5002,155
2014-12-252,1312,1852,1252,130260,8002,130
2014-12-242,0622,1532,0622,149497,0002,149
2014-12-222,0652,0682,0112,041147,6002,041
2014-12-192,0902,0922,0362,043186,6002,043
2014-12-182,0802,0992,0452,048268,3002,048
2014-12-171,9802,0211,9722,006212,0002,006
2014-12-162,0202,0702,0092,014271,4002,014
2014-12-152,1152,1282,0582,059189,8002,059
2014-12-122,0972,1442,0882,115360,0002,115
2014-12-112,0102,1002,0102,069589,0002,069
2014-12-102,0622,1002,0562,070555,7002,070
2014-12-092,1502,1702,1102,116424,9002,116
2014-12-082,2012,2132,1222,186783,5002,186
2014-12-052,1872,1982,1282,1871,358,5002,187
2014-12-042,2092,2562,1932,2321,579,6002,232
2014-12-032,1852,2412,1802,185741,5002,185
2014-12-022,1352,1792,1252,162344,1002,162
2014-12-012,1032,1462,1002,140341,3002,140
2014-11-282,0772,1102,0752,098304,0002,098
2014-11-272,0472,0672,0202,062411,0002,062
2014-11-262,0462,0772,0432,070417,0002,070
2014-11-251,9332,0501,9302,045975,2002,045
2014-11-211,8451,9161,8421,913542,3001,913
2014-11-201,8501,8641,8221,824265,1001,824
2014-11-191,8701,8721,8321,833369,9001,833
2014-11-181,8351,8771,8331,871348,6001,871
2014-11-171,9021,9021,7991,801476,3001,801
2014-11-141,8801,9231,8311,889785,9001,889
2014-11-131,7991,8251,7841,815163,1001,815
2014-11-121,8001,8251,7821,795230,1001,795
2014-11-111,8091,8091,7721,782204,0001,782
2014-11-101,7971,8171,7851,794136,5001,794
2014-11-071,8001,8061,7791,789157,9001,789
2014-11-061,8191,8191,7721,782195,0001,782
2014-11-051,8021,8301,7801,799388,8001,799
2014-11-041,7801,8431,7461,821583,8001,821
2014-10-311,6751,7501,6751,726754,3001,726
2014-10-301,6881,7071,6771,680288,7001,680
2014-10-291,7101,7171,6931,698378,7001,698
2014-10-281,7101,7381,6911,716303,6001,716
2014-10-271,7021,7341,6931,729323,8001,729
2014-10-241,7061,7311,6911,709548,4001,709
2014-10-231,6811,7151,6621,6981,388,8001,698
2014-10-221,5091,5501,4951,546222,8001,546
2014-10-211,5151,5151,4601,467168,4001,467
2014-10-201,4471,4951,4411,491133,2001,491
2014-10-171,4411,4691,4161,417120,6001,417
2014-10-161,4431,4641,4311,433131,0001,433
2014-10-151,4501,4851,4501,47687,5001,476
2014-10-141,4491,4771,4291,454268,6001,454
2014-10-101,4801,5251,4801,507147,4001,507
2014-10-091,5781,5841,5101,514131,0001,514
2014-10-081,5351,5801,5231,568271,3001,568
2014-10-071,5621,5921,5511,558106,4001,558
2014-10-061,5551,5901,5421,573123,8001,573
2014-10-031,4821,5481,4791,537307,0001,537
2014-10-021,5331,5641,4931,495304,4001,495
2014-10-011,5681,5931,5621,564157,1001,564
2014-09-301,6111,6111,5671,578148,0001,578
2014-09-291,6081,6251,6061,61199,8001,611
2014-09-261,5761,6001,5721,590137,0001,590
2014-09-251,6001,6161,5951,607134,9001,607
2014-09-241,6101,6181,5911,595178,7001,595
2014-09-221,6451,6611,6241,636134,1001,636
2014-09-191,6011,6441,6011,642231,7001,642
2014-09-181,6111,6281,6041,604172,5001,604
2014-09-171,6151,6241,5931,609177,0001,609
2014-09-161,5891,6581,5891,624729,4001,624
2014-09-121,5951,6031,5721,581306,9001,581
2014-09-111,5951,6071,5701,582282,0001,582
2014-09-101,5601,5901,5471,587227,8001,587
2014-09-091,5601,5921,5601,579286,5001,579
2014-09-081,5141,5481,5061,536176,3001,536
2014-09-051,5611,5721,5041,520309,5001,520
2014-09-041,5671,5751,5431,557337,3001,557
2014-09-031,5761,5901,5491,588300,4001,588
2014-09-021,5301,5631,5251,550268,2001,550
2014-09-011,5201,5411,5051,536223,9001,536
2014-08-291,5101,5201,5031,514123,0001,514
2014-08-281,5001,5301,4831,524251,2001,524
2014-08-271,5101,5101,4681,500193,4001,500
2014-08-261,5231,5281,4921,503265,5001,503
2014-08-251,4781,5231,4681,520272,6001,520
2014-08-221,4721,4961,4691,484509,4001,484
2014-08-211,4661,4791,4451,453188,5001,453
2014-08-201,4531,4891,4531,472406,8001,472
2014-08-191,4311,4411,4211,438184,7001,438
2014-08-181,4201,4401,4081,41997,0001,419
2014-08-151,4001,4321,4001,422214,3001,422
2014-08-141,3931,4121,3931,400140,5001,400
2014-08-131,3981,4081,3811,398175,7001,398
2014-08-121,3711,4121,3711,408346,3001,408
2014-08-111,3871,3971,3501,378435,2001,378
2014-08-081,3761,3941,3491,377441,6001,377
2014-08-071,3571,3991,3541,377476,4001,377
2014-08-061,3591,3711,3351,342359,9001,342
2014-08-051,3121,3821,3121,365538,9001,365
2014-08-041,2861,3101,2781,303240,2001,303
2014-08-011,3411,3541,2811,284572,0001,284
2014-07-311,3001,3871,2891,3651,369,1001,365
2014-07-301,2211,2511,2211,242137,1001,242
2014-07-291,2411,2451,2281,236158,6001,236
2014-07-281,2501,2511,2231,241263,1001,241
2014-07-251,2711,2831,2531,257209,0001,257
2014-07-241,2551,2771,2481,276228,1001,276
2014-07-231,2681,2741,2501,267104,2001,267
2014-07-221,2601,2741,2461,256103,0001,256
2014-07-181,2421,2491,2321,24394,4001,243
2014-07-171,2561,2711,2541,262106,9001,262
2014-07-161,2781,2841,2621,264123,7001,264
2014-07-151,3071,3111,2801,28299,9001,282
2014-07-141,2651,2961,2631,29682,2001,296
2014-07-111,2611,2801,2521,27095,9001,270
2014-07-101,2941,2991,2651,267261,5001,267
2014-07-091,3171,3191,2991,305194,2001,305
2014-07-081,3311,3471,3131,331132,1001,331
2014-07-071,3511,3601,3331,337163,7001,337
2014-07-041,3461,3611,3361,351202,2001,351
2014-07-031,3421,3481,3221,344237,8001,344
2014-07-021,3911,3941,3451,349399,9001,349
2014-07-011,3841,4131,3671,380404,2001,380
2014-06-301,3501,3931,3441,384444,5001,384
2014-06-271,3491,3521,3191,343252,4001,343
2014-06-261,3301,3501,3291,346216,3001,346
2014-06-251,3341,3781,3221,326513,9001,326
2014-06-241,3011,3231,2731,313246,1001,313
2014-06-231,2851,3501,2851,318481,6001,318
2014-06-201,2781,2851,2361,284457,6001,284
2014-06-191,2781,2811,2641,277188,3001,277
2014-06-181,2781,2821,2621,27098,3001,270
2014-06-171,2721,2761,2581,26498,5001,264
2014-06-161,2841,2891,2551,265161,0001,265
2014-06-131,2811,2931,2621,283333,0001,283
2014-06-121,2481,3121,2411,297514,3001,297
2014-06-111,2071,2591,2021,259461,2001,259
2014-06-101,1981,2111,1941,209182,1001,209
2014-06-091,2101,2211,1901,192312,2001,192
2014-06-061,1981,2081,1771,204303,3001,204
2014-06-051,1951,2001,1741,192342,0001,192
2014-06-041,1601,1851,1561,174322,3001,174
2014-06-031,1791,1791,1481,160353,2001,160
2014-06-021,1301,1801,1261,178401,5001,178
2014-05-301,1251,1301,1021,110178,8001,110
2014-05-291,1211,1311,1171,119114,6001,119
2014-05-281,1181,1381,1081,131164,4001,131
2014-05-271,1381,1381,1171,122125,5001,122
2014-05-261,1201,1291,1171,127100,6001,127
2014-05-231,1031,1201,0981,108181,6001,108
2014-05-221,1001,1091,0801,095200,2001,095
2014-05-211,0921,1001,0801,089190,1001,089
2014-05-201,1021,1241,1001,112200,0001,112
2014-05-191,1351,1421,0961,098209,8001,098
2014-05-161,1501,1511,1221,135257,6001,135
2014-05-151,1681,1761,1531,160211,3001,160
2014-05-141,1891,1921,1691,179140,0001,179
2014-05-131,1851,1981,1741,179203,1001,179
2014-05-121,1691,1871,1681,169177,5001,169
2014-05-091,1771,1981,1701,175265,8001,175
2014-05-081,2061,2101,1761,191439,5001,191
2014-05-071,2221,2361,1971,2041,017,4001,204
2014-05-021,3501,4001,3001,391785,0001,391
2014-05-011,2501,3291,2501,325325,0001,325
2014-04-301,2541,2711,2321,238139,1001,238
2014-04-281,2541,2571,2281,239163,0001,239
2014-04-251,2701,2801,2551,258153,0001,258
2014-04-241,2841,3161,2681,275324,0001,275
2014-04-231,2891,2991,2611,268164,6001,268
2014-04-221,3141,3231,2801,280121,2001,280
2014-04-211,3181,3461,3071,314198,4001,314
2014-04-181,2911,3151,2911,312142,0001,312
2014-04-171,2761,2911,2671,287151,2001,287
2014-04-161,2161,2791,2151,277203,2001,277
2014-04-151,2361,2381,2131,214126,4001,214
2014-04-141,2401,2411,2101,222281,9001,222
2014-04-111,2401,2631,2151,253221,5001,253
2014-04-101,2721,2961,2511,253166,1001,253
2014-04-091,2501,2651,2461,252206,2001,252
2014-04-081,2931,3031,2661,273297,2001,273
2014-04-071,3071,3421,2911,308341,5001,308
2014-04-041,3021,3231,2941,321356,9001,321
2014-04-031,3161,3331,3071,310487,1001,310
2014-04-021,2551,3111,2551,305558,5001,305
2014-04-011,2591,2621,2331,242423,9001,242
2014-03-311,2751,2791,2321,256424,3001,256
2014-03-281,2451,2501,2031,245616,0001,245
2014-03-271,2631,2631,2211,245848,4001,245
2014-03-261,3251,3251,2801,295463,5001,295
2014-03-251,3011,3061,2511,301465,4001,301
2014-03-241,3251,3621,3101,316335,4001,316
2014-03-201,3501,3731,3211,325269,2001,325
2014-03-191,3521,3701,3321,353244,6001,353
2014-03-181,3721,3811,3591,363199,6001,363
2014-03-171,3441,3641,3381,351241,6001,351
2014-03-141,3651,3691,3391,346384,9001,346
2014-03-131,4201,4251,3721,386501,9001,386
2014-03-121,4601,4611,4411,448196,8001,448
2014-03-111,4801,4821,4571,473198,1001,473
2014-03-101,4601,4761,4561,466263,5001,466
2014-03-071,4721,4901,4611,470223,2001,470
2014-03-061,4551,4681,4401,466203,9001,466
2014-03-051,4781,4861,4551,465238,0001,465
2014-03-041,4601,4771,4531,465278,1001,465
2014-03-031,4621,4811,4441,474378,9001,474
2014-02-281,4571,4951,4301,4831,440,0001,483
2014-02-271,7101,7181,6871,687171,4001,687
2014-02-261,7331,7451,7151,731101,7001,731
2014-02-251,7391,7521,7311,74595,9001,745
2014-02-241,7331,7501,7011,715168,0001,715
2014-02-211,7081,7381,6961,733192,4001,733
2014-02-201,7551,7561,7011,701201,7001,701
2014-02-191,7581,7621,7311,758201,6001,758
2014-02-181,7191,7541,7101,749296,8001,749
2014-02-171,7101,7241,6711,714297,2001,714
2014-02-141,6771,7121,6531,697352,5001,697
2014-02-131,6711,6881,6401,646263,1001,646
2014-02-121,6821,6901,6531,679241,1001,679
2014-02-101,6881,6971,6541,665258,8001,665
2014-02-071,6611,6841,6471,668197,3001,668
2014-02-061,6611,6701,6221,637299,1001,637
2014-02-051,6501,7101,6431,668434,4001,668
2014-02-041,5961,6451,5651,591518,6001,591
2014-02-031,6511,6901,6451,656555,3001,656
2014-01-311,7171,7541,5891,6681,651,0001,668
2014-01-301,7891,8371,7781,837302,4001,837
2014-01-291,7861,8281,7831,824299,1001,824
2014-01-281,7811,7911,7501,750315,9001,750
2014-01-271,8011,8371,7901,791441,7001,791
2014-01-241,8561,8891,8461,868231,0001,868
2014-01-231,8951,9011,8701,871210,4001,871
2014-01-221,8731,8891,8641,887260,0001,887
2014-01-211,8761,8951,8701,874261,8001,874
2014-01-201,9011,9141,8721,878341,8001,878
2014-01-171,9181,9831,8621,896547,0001,896
2014-01-161,9501,9511,9231,931288,2001,931
2014-01-151,9121,9181,8911,914183,0001,914
2014-01-141,8901,9131,8621,883297,0001,883
2014-01-101,9351,9361,9141,935197,7001,935
2014-01-091,9381,9381,9131,930181,6001,930
2014-01-081,9291,9381,9161,938175,6001,938
2014-01-071,9171,9381,9151,922247,4001,922
2014-01-061,9291,9391,9041,925281,3001,925

分割・併合履歴 : なし