6794 フォスター電機(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,654	2,662	2,611	2,662	147,200	2,662
2015-12-29	2,583	2,657	2,573	2,655	148,400	2,655
2015-12-28	2,535	2,584	2,535	2,579	140,700	2,579
2015-12-25	2,511	2,541	2,483	2,535	208,300	2,535
2015-12-24	2,626	2,637	2,550	2,557	176,800	2,557
2015-12-22	2,600	2,629	2,598	2,614	209,200	2,614
2015-12-21	2,550	2,569	2,502	2,553	273,700	2,553
2015-12-18	2,616	2,680	2,584	2,600	310,800	2,600
2015-12-17	2,699	2,705	2,585	2,601	279,000	2,601
2015-12-16	2,627	2,653	2,617	2,643	225,000	2,643
2015-12-15	2,623	2,655	2,554	2,562	248,400	2,562
2015-12-14	2,557	2,597	2,532	2,579	358,300	2,579
2015-12-11	2,651	2,694	2,646	2,657	244,800	2,657
2015-12-10	2,711	2,729	2,674	2,678	195,200	2,678
2015-12-09	2,716	2,794	2,716	2,749	325,300	2,749
2015-12-08	2,840	2,864	2,728	2,742	416,400	2,742
2015-12-07	2,850	2,888	2,834	2,877	230,400	2,877
2015-12-04	2,795	2,814	2,761	2,773	271,300	2,773
2015-12-03	2,897	2,904	2,852	2,857	208,900	2,857
2015-12-02	2,904	2,924	2,860	2,914	229,800	2,914
2015-12-01	2,911	2,971	2,911	2,926	170,400	2,926
2015-11-30	2,898	2,928	2,887	2,916	171,900	2,916
2015-11-27	2,980	2,982	2,891	2,919	141,100	2,919
2015-11-26	2,900	3,035	2,900	2,957	262,700	2,957
2015-11-25	2,904	2,904	2,868	2,883	65,000	2,883
2015-11-24	2,884	2,933	2,884	2,906	127,800	2,906
2015-11-20	2,880	2,926	2,858	2,920	96,200	2,920
2015-11-19	2,939	2,946	2,882	2,889	132,100	2,889
2015-11-18	2,923	2,932	2,867	2,881	151,700	2,881
2015-11-17	2,967	2,978	2,916	2,920	103,100	2,920
2015-11-16	2,868	2,921	2,852	2,904	142,900	2,904
2015-11-13	2,883	2,924	2,845	2,919	315,700	2,919
2015-11-12	3,010	3,020	2,943	2,948	216,600	2,948
2015-11-11	2,950	3,030	2,937	3,015	271,800	3,015
2015-11-10	3,005	3,040	2,970	2,993	225,000	2,993
2015-11-09	3,045	3,070	3,005	3,055	227,500	3,055
2015-11-06	3,080	3,080	2,997	3,015	190,300	3,015
2015-11-05	3,050	3,085	3,020	3,075	268,400	3,075
2015-11-04	3,030	3,080	3,020	3,045	281,300	3,045
2015-11-02	2,952	3,040	2,951	3,005	466,000	3,005
2015-10-30	2,919	3,025	2,899	3,005	667,000	3,005
2015-10-29	2,888	2,927	2,803	2,845	401,700	2,845
2015-10-28	2,830	2,865	2,789	2,837	204,000	2,837
2015-10-27	2,880	2,889	2,810	2,823	167,900	2,823
2015-10-26	2,880	2,907	2,847	2,860	161,900	2,860
2015-10-23	2,844	2,863	2,800	2,827	218,200	2,827
2015-10-22	2,727	2,802	2,688	2,785	185,700	2,785
2015-10-21	2,677	2,743	2,632	2,728	326,100	2,728
2015-10-20	2,711	2,719	2,631	2,674	317,200	2,674
2015-10-19	2,760	2,765	2,685	2,704	336,900	2,704
2015-10-16	2,750	2,814	2,738	2,764	253,200	2,764
2015-10-15	2,662	2,720	2,627	2,714	325,500	2,714
2015-10-14	2,755	2,767	2,686	2,705	235,000	2,705
2015-10-13	2,732	2,857	2,720	2,812	336,800	2,812
2015-10-09	2,683	2,764	2,683	2,747	206,900	2,747
2015-10-08	2,719	2,748	2,667	2,678	237,800	2,678
2015-10-07	2,780	2,838	2,655	2,686	412,700	2,686
2015-10-06	2,762	2,798	2,716	2,752	374,900	2,752
2015-10-05	2,669	2,711	2,620	2,710	321,200	2,710
2015-10-02	2,539	2,667	2,524	2,660	379,300	2,660
2015-10-01	2,412	2,630	2,412	2,557	747,100	2,557
2015-09-30	2,266	2,395	2,232	2,381	732,900	2,381
2015-09-29	2,236	2,240	2,175	2,195	173,800	2,195
2015-09-28	2,317	2,343	2,254	2,286	89,700	2,286
2015-09-25	2,262	2,316	2,220	2,316	148,300	2,316
2015-09-24	2,358	2,358	2,262	2,262	140,500	2,262
2015-09-18	2,391	2,398	2,352	2,388	110,900	2,388
2015-09-17	2,400	2,479	2,389	2,445	203,600	2,445
2015-09-16	2,340	2,375	2,332	2,340	81,300	2,340
2015-09-15	2,330	2,395	2,303	2,310	118,400	2,310
2015-09-14	2,320	2,338	2,277	2,299	105,300	2,299
2015-09-11	2,230	2,348	2,227	2,330	262,300	2,330
2015-09-10	2,270	2,295	2,230	2,262	328,600	2,262
2015-09-09	2,225	2,344	2,201	2,344	355,700	2,344
2015-09-08	2,219	2,225	2,086	2,093	372,000	2,093
2015-09-07	2,214	2,311	2,199	2,269	261,900	2,269
2015-09-04	2,320	2,320	2,210	2,233	257,500	2,233
2015-09-03	2,309	2,371	2,309	2,320	209,200	2,320
2015-09-02	2,213	2,301	2,200	2,249	192,400	2,249
2015-09-01	2,338	2,355	2,277	2,277	202,300	2,277
2015-08-31	2,406	2,419	2,322	2,384	243,000	2,384
2015-08-28	2,372	2,413	2,337	2,406	182,300	2,406
2015-08-27	2,340	2,358	2,294	2,300	354,900	2,300
2015-08-26	2,218	2,280	2,136	2,261	266,400	2,261
2015-08-25	2,183	2,300	2,133	2,168	388,500	2,168
2015-08-24	2,407	2,419	2,285	2,303	445,100	2,303
2015-08-21	2,569	2,613	2,487	2,507	403,600	2,507
2015-08-20	2,650	2,687	2,640	2,652	309,300	2,652
2015-08-19	2,695	2,721	2,631	2,641	409,200	2,641
2015-08-18	2,632	2,665	2,580	2,656	277,700	2,656
2015-08-17	2,539	2,621	2,531	2,621	268,900	2,621
2015-08-14	2,476	2,555	2,476	2,550	289,300	2,550
2015-08-13	2,476	2,512	2,456	2,465	302,400	2,465
2015-08-12	2,495	2,549	2,472	2,485	282,700	2,485
2015-08-11	2,499	2,555	2,465	2,521	246,400	2,521
2015-08-10	2,527	2,527	2,454	2,458	214,900	2,458
2015-08-07	2,503	2,548	2,481	2,546	268,000	2,546
2015-08-06	2,465	2,523	2,465	2,503	174,700	2,503
2015-08-05	2,414	2,464	2,393	2,444	503,600	2,444
2015-08-04	2,490	2,490	2,370	2,402	632,200	2,402
2015-08-03	2,551	2,551	2,441	2,466	555,300	2,466
2015-07-31	2,634	2,662	2,510	2,551	1,127,600	2,551
2015-07-30	2,480	2,500	2,416	2,434	373,900	2,434
2015-07-29	2,474	2,513	2,451	2,491	387,200	2,491
2015-07-28	2,414	2,500	2,403	2,482	440,600	2,482
2015-07-27	2,509	2,510	2,433	2,437	266,500	2,437
2015-07-24	2,547	2,595	2,531	2,559	304,400	2,559
2015-07-23	2,546	2,572	2,504	2,566	344,400	2,566
2015-07-22	2,660	2,675	2,556	2,562	456,000	2,562
2015-07-21	2,695	2,742	2,679	2,713	164,900	2,713
2015-07-17	2,750	2,757	2,667	2,670	166,500	2,670
2015-07-16	2,720	2,747	2,701	2,734	138,500	2,734
2015-07-15	2,698	2,738	2,664	2,694	158,600	2,694
2015-07-14	2,657	2,726	2,654	2,690	231,200	2,690
2015-07-13	2,540	2,615	2,529	2,587	223,100	2,587
2015-07-10	2,553	2,554	2,445	2,495	424,800	2,495
2015-07-09	2,510	2,579	2,417	2,574	434,400	2,574
2015-07-08	2,648	2,649	2,546	2,553	255,700	2,553
2015-07-07	2,690	2,708	2,661	2,666	168,900	2,666
2015-07-06	2,726	2,739	2,625	2,635	246,400	2,635
2015-07-03	2,790	2,800	2,741	2,776	131,300	2,776
2015-07-02	2,768	2,844	2,768	2,829	246,700	2,829
2015-07-01	2,752	2,767	2,683	2,741	246,400	2,741
2015-06-30	2,711	2,762	2,702	2,753	194,300	2,753
2015-06-29	2,750	2,797	2,734	2,742	180,700	2,742
2015-06-26	2,860	2,866	2,816	2,823	122,400	2,823
2015-06-25	2,889	2,899	2,815	2,846	265,400	2,846
2015-06-24	2,860	2,962	2,856	2,915	316,300	2,915
2015-06-23	2,820	2,854	2,781	2,854	191,600	2,854
2015-06-22	2,840	2,866	2,789	2,796	227,100	2,796
2015-06-19	2,816	2,913	2,816	2,842	472,100	2,842
2015-06-18	2,876	2,889	2,790	2,813	252,100	2,813
2015-06-17	2,851	2,905	2,830	2,877	253,300	2,877
2015-06-16	2,840	2,854	2,802	2,836	159,500	2,836
2015-06-15	2,876	2,883	2,789	2,840	228,400	2,840
2015-06-12	2,855	2,910	2,855	2,892	439,000	2,892
2015-06-11	2,830	2,876	2,830	2,853	306,200	2,853
2015-06-10	2,825	2,843	2,760	2,771	386,800	2,771
2015-06-09	2,830	2,852	2,801	2,825	306,600	2,825
2015-06-08	2,881	2,899	2,815	2,852	350,900	2,852
2015-06-05	3,005	3,015	2,877	2,889	576,400	2,889
2015-06-04	3,000	3,045	2,971	3,030	328,800	3,030
2015-06-03	2,990	3,015	2,970	2,973	125,800	2,973
2015-06-02	3,010	3,040	2,990	3,005	189,800	3,005
2015-06-01	3,030	3,065	3,010	3,010	154,000	3,010
2015-05-29	3,040	3,100	3,040	3,075	153,900	3,075
2015-05-28	3,070	3,080	3,015	3,030	261,200	3,030
2015-05-27	3,020	3,085	3,000	3,060	222,200	3,060
2015-05-26	3,020	3,060	2,995	3,050	185,600	3,050
2015-05-25	3,065	3,070	3,015	3,045	289,000	3,045
2015-05-22	3,125	3,135	3,050	3,100	236,600	3,100
2015-05-21	3,120	3,150	3,085	3,095	309,300	3,095
2015-05-20	3,155	3,220	3,110	3,165	353,100	3,165
2015-05-19	3,165	3,190	3,080	3,170	490,600	3,170
2015-05-18	3,245	3,245	3,135	3,155	195,400	3,155
2015-05-15	3,210	3,275	3,190	3,230	312,900	3,230
2015-05-14	3,095	3,235	3,080	3,180	446,800	3,180
2015-05-13	3,060	3,145	3,060	3,080	360,700	3,080
2015-05-12	3,000	3,120	2,966	3,110	297,400	3,110
2015-05-11	2,950	3,035	2,933	3,015	304,400	3,015
2015-05-08	2,922	2,950	2,864	2,881	352,800	2,881
2015-05-07	3,030	3,060	2,938	2,956	342,800	2,956
2015-05-01	2,920	3,080	2,777	3,070	955,300	3,070
2015-04-30	3,065	3,170	3,060	3,110	418,500	3,110
2015-04-28	3,040	3,125	2,992	3,100	380,300	3,100
2015-04-27	3,015	3,035	2,980	3,005	97,000	3,005
2015-04-24	3,000	3,030	2,951	3,015	151,300	3,015
2015-04-23	3,055	3,060	3,005	3,020	129,500	3,020
2015-04-22	2,980	3,050	2,977	3,025	217,200	3,025
2015-04-21	2,935	2,979	2,933	2,967	230,200	2,967
2015-04-20	2,842	2,985	2,826	2,960	259,600	2,960
2015-04-17	2,991	2,999	2,883	2,893	352,400	2,893
2015-04-16	3,015	3,065	2,980	3,020	196,700	3,020
2015-04-15	2,999	3,020	2,970	3,015	194,900	3,015
2015-04-14	3,025	3,055	2,982	3,020	219,500	3,020
2015-04-13	3,140	3,140	3,040	3,075	216,700	3,075
2015-04-10	3,215	3,215	3,090	3,105	248,600	3,105
2015-04-09	3,135	3,245	3,120	3,200	266,200	3,200
2015-04-08	3,035	3,205	3,035	3,135	420,500	3,135
2015-04-07	3,055	3,060	2,971	3,020	165,400	3,020
2015-04-06	3,005	3,050	2,960	3,020	124,900	3,020
2015-04-03	3,000	3,070	2,997	3,040	197,200	3,040
2015-04-02	2,975	3,065	2,969	3,025	151,700	3,025
2015-04-01	2,972	3,010	2,888	2,979	329,600	2,979
2015-03-31	3,140	3,190	2,995	3,000	291,700	3,000
2015-03-30	3,065	3,110	3,015	3,070	236,500	3,070
2015-03-27	2,984	3,140	2,980	3,070	501,700	3,070
2015-03-26	3,110	3,125	2,965	2,977	606,000	2,977
2015-03-25	3,150	3,330	3,135	3,160	611,600	3,160
2015-03-24	3,090	3,165	3,080	3,120	205,600	3,120
2015-03-23	3,155	3,155	3,070	3,115	205,900	3,115
2015-03-20	3,205	3,210	3,085	3,145	182,800	3,145
2015-03-19	3,205	3,280	3,145	3,175	292,700	3,175
2015-03-18	3,050	3,250	3,040	3,250	566,400	3,250
2015-03-17	3,030	3,065	2,996	3,025	222,400	3,025
2015-03-16	3,030	3,035	2,975	2,988	257,700	2,988
2015-03-13	3,080	3,090	3,020	3,045	275,400	3,045
2015-03-12	2,997	3,080	2,985	3,050	357,000	3,050
2015-03-11	2,900	2,993	2,878	2,975	369,900	2,975
2015-03-10	2,919	2,945	2,888	2,920	213,700	2,920
2015-03-09	2,878	2,922	2,852	2,902	210,700	2,902
2015-03-06	2,865	2,964	2,850	2,928	431,200	2,928
2015-03-05	2,870	2,879	2,803	2,841	373,200	2,841
2015-03-04	2,907	2,947	2,868	2,920	276,200	2,920
2015-03-03	2,910	2,995	2,910	2,935	695,800	2,935
2015-03-02	2,891	2,928	2,840	2,905	474,500	2,905
2015-02-27	2,798	2,893	2,798	2,867	387,700	2,867
2015-02-26	2,819	2,845	2,780	2,783	391,200	2,783
2015-02-25	2,823	2,860	2,776	2,796	601,400	2,796
2015-02-24	2,919	2,960	2,830	2,850	1,079,000	2,850
2015-02-23	2,852	2,969	2,850	2,969	1,002,300	2,969
2015-02-20	2,811	2,930	2,795	2,884	1,410,900	2,884
2015-02-19	2,810	2,875	2,664	2,804	2,048,400	2,804
2015-02-18	2,558	2,659	2,541	2,560	776,900	2,560
2015-02-17	2,450	2,537	2,394	2,524	504,600	2,524
2015-02-16	2,300	2,483	2,284	2,470	924,600	2,470
2015-02-13	2,293	2,340	2,272	2,277	429,700	2,277
2015-02-12	2,299	2,310	2,275	2,279	302,900	2,279
2015-02-10	2,260	2,287	2,230	2,280	318,500	2,280
2015-02-09	2,250	2,297	2,219	2,254	326,000	2,254
2015-02-06	2,225	2,235	2,193	2,226	197,700	2,226
2015-02-05	2,188	2,240	2,173	2,195	303,700	2,195
2015-02-04	2,220	2,230	2,139	2,167	468,900	2,167
2015-02-03	2,299	2,301	2,120	2,171	561,100	2,171
2015-02-02	2,244	2,275	2,210	2,249	503,200	2,249
2015-01-30	2,300	2,327	2,199	2,233	2,114,100	2,233
2015-01-29	1,964	2,015	1,932	2,007	299,700	2,007
2015-01-28	1,936	1,963	1,913	1,954	148,600	1,954
2015-01-27	1,944	1,964	1,936	1,948	174,700	1,948
2015-01-26	1,931	1,955	1,909	1,927	169,800	1,927
2015-01-23	1,930	1,933	1,881	1,925	239,500	1,925
2015-01-22	1,911	1,925	1,873	1,908	118,300	1,908
2015-01-21	1,987	1,987	1,905	1,910	297,000	1,910
2015-01-20	1,925	1,990	1,911	1,987	209,400	1,987
2015-01-19	1,928	1,937	1,891	1,929	208,000	1,929
2015-01-16	1,890	1,910	1,872	1,908	174,800	1,908
2015-01-15	1,890	1,942	1,875	1,928	218,000	1,928
2015-01-14	1,905	1,919	1,876	1,886	99,700	1,886
2015-01-13	1,920	1,929	1,863	1,907	342,900	1,907
2015-01-09	2,001	2,006	1,950	1,956	268,700	1,956
2015-01-08	1,995	2,041	1,995	2,011	235,700	2,011
2015-01-07	1,972	2,004	1,945	1,985	283,600	1,985
2015-01-06	2,020	2,020	1,974	1,980	343,900	1,980
2015-01-05	2,101	2,114	2,051	2,062	373,000	2,062

分割・併合履歴：なし