6794 フォスター電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,173	2,222	2,169	2,213	291,400	2,213
2016-12-29	2,205	2,205	2,158	2,194	195,700	2,194
2016-12-28	2,234	2,239	2,204	2,206	134,800	2,206
2016-12-27	2,246	2,250	2,219	2,223	139,600	2,223
2016-12-26	2,245	2,265	2,235	2,243	189,700	2,243
2016-12-22	2,230	2,263	2,215	2,234	217,700	2,234
2016-12-21	2,262	2,314	2,224	2,230	382,300	2,230
2016-12-20	2,240	2,240	2,195	2,215	363,800	2,215
2016-12-19	2,232	2,279	2,230	2,245	368,700	2,245
2016-12-16	2,200	2,266	2,187	2,244	459,600	2,244
2016-12-15	2,180	2,212	2,151	2,183	304,400	2,183
2016-12-14	2,148	2,179	2,124	2,155	261,400	2,155
2016-12-13	2,198	2,202	2,095	2,141	391,400	2,141
2016-12-12	2,211	2,252	2,160	2,182	324,600	2,182
2016-12-09	2,154	2,210	2,152	2,176	419,200	2,176
2016-12-08	2,150	2,163	2,081	2,154	351,700	2,154
2016-12-07	2,070	2,116	2,050	2,106	383,700	2,106
2016-12-06	2,087	2,133	2,040	2,059	443,100	2,059
2016-12-05	2,044	2,071	2,022	2,057	243,300	2,057
2016-12-02	2,099	2,099	2,029	2,057	510,400	2,057
2016-12-01	2,118	2,155	2,107	2,113	487,500	2,113
2016-11-30	2,005	2,117	2,001	2,108	762,800	2,108
2016-11-29	2,030	2,045	1,982	1,990	302,900	1,990
2016-11-28	2,075	2,135	2,027	2,061	434,800	2,061
2016-11-25	2,000	2,121	1,998	2,068	512,100	2,068
2016-11-24	1,958	1,995	1,955	1,982	347,700	1,982
2016-11-22	1,889	1,940	1,888	1,929	259,600	1,929
2016-11-21	1,946	1,948	1,892	1,898	349,100	1,898
2016-11-18	1,850	1,953	1,847	1,948	551,700	1,948
2016-11-17	1,816	1,847	1,805	1,829	398,000	1,829
2016-11-16	1,763	1,807	1,763	1,793	260,800	1,793
2016-11-15	1,730	1,768	1,730	1,744	251,500	1,744
2016-11-14	1,722	1,756	1,713	1,745	349,700	1,745
2016-11-11	1,767	1,783	1,703	1,722	432,500	1,722
2016-11-10	1,800	1,806	1,762	1,767	247,600	1,767
2016-11-09	1,818	1,843	1,634	1,681	629,000	1,681
2016-11-08	1,812	1,826	1,795	1,812	167,700	1,812
2016-11-07	1,832	1,848	1,808	1,810	175,700	1,810
2016-11-04	1,795	1,818	1,777	1,799	202,200	1,799
2016-11-02	1,883	1,886	1,826	1,828	409,500	1,828
2016-11-01	1,912	1,940	1,892	1,928	383,700	1,928
2016-10-31	1,793	1,945	1,772	1,931	970,100	1,931
2016-10-28	1,875	1,875	1,826	1,851	389,300	1,851
2016-10-27	1,895	1,895	1,849	1,859	275,400	1,859
2016-10-26	1,913	1,923	1,886	1,903	146,800	1,903
2016-10-25	1,940	1,944	1,911	1,923	210,800	1,923
2016-10-24	1,936	1,960	1,919	1,948	182,800	1,948
2016-10-21	1,910	1,943	1,896	1,925	184,100	1,925
2016-10-20	1,905	1,922	1,895	1,910	130,500	1,910
2016-10-19	1,906	1,919	1,886	1,909	148,800	1,909
2016-10-17	1,933	1,963	1,921	1,949	118,900	1,949
2016-10-13	1,900	1,912	1,878	1,900	136,400	1,900
2016-10-12	1,888	1,909	1,875	1,886	137,900	1,886
2016-10-11	1,950	1,966	1,903	1,912	247,700	1,912
2016-10-07	1,941	1,954	1,903	1,922	260,600	1,922
2016-10-06	1,999	2,074	1,924	1,936	452,200	1,936
2016-10-05	1,885	1,967	1,880	1,959	712,000	1,959
2016-10-04	1,842	1,859	1,828	1,845	255,500	1,845
2016-10-03	1,839	1,847	1,815	1,820	171,700	1,820
2016-09-30	1,856	1,867	1,825	1,836	291,100	1,836
2016-09-29	1,892	1,938	1,878	1,931	231,200	1,931
2016-09-28	1,871	1,901	1,861	1,874	161,100	1,874
2016-09-27	1,817	1,904	1,797	1,901	293,000	1,901
2016-09-26	1,847	1,854	1,819	1,843	257,100	1,843
2016-09-23	1,897	1,897	1,841	1,849	373,100	1,849
2016-09-21	1,901	1,926	1,815	1,922	334,000	1,922
2016-09-20	1,911	1,955	1,896	1,916	312,700	1,916
2016-09-16	1,886	1,925	1,886	1,910	220,500	1,910
2016-09-15	1,887	1,915	1,870	1,882	289,300	1,882
2016-09-14	1,858	1,932	1,847	1,885	395,700	1,885
2016-09-13	1,892	1,892	1,832	1,879	367,900	1,879
2016-09-12	1,920	1,940	1,861	1,874	376,800	1,874
2016-09-09	2,011	2,020	1,960	1,989	613,600	1,989
2016-09-08	1,942	2,037	1,942	2,023	769,200	2,023
2016-09-07	1,882	1,918	1,857	1,913	273,900	1,913
2016-09-06	1,870	1,926	1,858	1,922	248,200	1,922
2016-09-05	1,890	1,890	1,858	1,861	148,200	1,861
2016-09-02	1,890	1,890	1,842	1,850	190,000	1,850
2016-09-01	1,840	1,899	1,832	1,895	296,500	1,895
2016-08-31	1,729	1,825	1,726	1,812	310,600	1,812
2016-08-30	1,703	1,725	1,698	1,713	158,800	1,713
2016-08-29	1,680	1,710	1,680	1,703	185,700	1,703
2016-08-26	1,654	1,655	1,611	1,614	202,700	1,614
2016-08-25	1,676	1,693	1,657	1,665	164,700	1,665
2016-08-24	1,700	1,722	1,670	1,676	312,700	1,676
2016-08-23	1,773	1,781	1,701	1,706	217,700	1,706
2016-08-22	1,782	1,810	1,769	1,801	152,000	1,801
2016-08-19	1,746	1,786	1,739	1,770	89,700	1,770
2016-08-18	1,760	1,779	1,721	1,737	212,300	1,737
2016-08-17	1,768	1,810	1,768	1,791	177,400	1,791
2016-08-16	1,786	1,837	1,769	1,802	329,200	1,802
2016-08-15	1,796	1,800	1,766	1,770	127,900	1,770
2016-08-12	1,792	1,842	1,787	1,805	230,100	1,805
2016-08-10	1,779	1,793	1,759	1,777	223,100	1,777
2016-08-09	1,840	1,840	1,769	1,778	441,400	1,778
2016-08-08	1,853	1,861	1,799	1,840	256,700	1,840
2016-08-05	1,869	1,869	1,800	1,807	238,900	1,807
2016-08-04	1,802	1,877	1,779	1,873	257,200	1,873
2016-08-03	1,847	1,852	1,769	1,774	386,600	1,774
2016-08-02	1,968	1,995	1,913	1,917	408,400	1,917
2016-08-01	1,998	2,023	1,964	1,969	474,200	1,969
2016-07-29	1,740	2,013	1,740	2,004	704,100	2,004
2016-07-28	1,794	1,880	1,770	1,860	449,400	1,860
2016-07-27	1,755	1,825	1,737	1,803	392,800	1,803
2016-07-26	1,774	1,793	1,685	1,704	391,300	1,704
2016-07-25	1,812	1,878	1,795	1,814	317,000	1,814
2016-07-22	1,830	1,879	1,814	1,830	257,300	1,830
2016-07-21	1,839	1,892	1,824	1,880	212,400	1,880
2016-07-20	1,740	1,802	1,729	1,799	285,200	1,799
2016-07-19	1,785	1,787	1,709	1,760	404,400	1,760
2016-07-15	1,771	1,824	1,746	1,803	221,500	1,803
2016-07-14	1,776	1,776	1,720	1,743	251,800	1,743
2016-07-13	1,783	1,841	1,775	1,782	332,500	1,782
2016-07-12	1,740	1,782	1,729	1,761	295,200	1,761
2016-07-11	1,632	1,673	1,623	1,666	225,700	1,666
2016-07-08	1,568	1,597	1,546	1,552	99,300	1,552
2016-07-07	1,560	1,610	1,560	1,571	116,100	1,571
2016-07-06	1,620	1,620	1,555	1,568	200,200	1,568
2016-07-05	1,672	1,683	1,639	1,665	164,200	1,665
2016-07-04	1,611	1,678	1,594	1,674	253,300	1,674
2016-07-01	1,599	1,634	1,584	1,620	659,400	1,620
2016-06-30	1,650	1,667	1,595	1,598	344,400	1,598
2016-06-29	1,604	1,624	1,571	1,608	500,900	1,608
2016-06-28	1,598	1,607	1,556	1,580	403,600	1,580
2016-06-27	1,675	1,690	1,607	1,631	133,600	1,631
2016-06-24	1,888	1,890	1,639	1,662	190,800	1,662
2016-06-23	1,811	1,853	1,811	1,848	102,700	1,848
2016-06-22	1,810	1,821	1,791	1,811	150,000	1,811
2016-06-21	1,808	1,826	1,777	1,805	372,800	1,805
2016-06-20	1,832	1,858	1,790	1,847	145,100	1,847
2016-06-17	1,773	1,811	1,771	1,792	304,100	1,792
2016-06-16	1,793	1,802	1,711	1,724	194,300	1,724
2016-06-15	1,765	1,822	1,765	1,808	129,000	1,808
2016-06-14	1,800	1,803	1,763	1,783	132,500	1,783
2016-06-13	1,843	1,851	1,807	1,808	145,300	1,808
2016-06-10	1,915	1,915	1,874	1,898	204,500	1,898
2016-06-09	1,929	1,939	1,861	1,879	233,700	1,879
2016-06-08	1,894	1,932	1,888	1,929	319,600	1,929
2016-06-07	1,851	1,889	1,831	1,886	409,900	1,886
2016-06-06	1,869	1,871	1,812	1,861	635,200	1,861
2016-06-03	2,000	2,009	1,901	1,916	412,700	1,916
2016-06-02	2,094	2,099	2,006	2,013	233,900	2,013
2016-06-01	2,090	2,141	2,080	2,114	217,800	2,114
2016-05-31	2,077	2,122	2,070	2,122	125,500	2,122
2016-05-30	2,061	2,073	2,045	2,070	177,800	2,070
2016-05-27	2,050	2,061	2,023	2,047	138,400	2,047
2016-05-26	2,084	2,090	2,043	2,052	164,300	2,052
2016-05-25	2,070	2,077	2,045	2,070	184,700	2,070
2016-05-24	2,023	2,061	1,999	2,035	275,700	2,035
2016-05-23	2,016	2,048	1,981	2,048	335,000	2,048
2016-05-20	1,961	2,037	1,947	2,026	358,500	2,026
2016-05-19	1,973	1,990	1,941	1,951	156,500	1,951
2016-05-18	1,931	1,960	1,905	1,935	173,900	1,935
2016-05-17	1,969	2,020	1,937	1,946	291,500	1,946
2016-05-16	1,932	1,973	1,928	1,929	153,100	1,929
2016-05-13	2,003	2,022	1,948	1,956	441,100	1,956
2016-05-12	1,896	1,997	1,866	1,989	344,200	1,989
2016-05-11	1,954	1,975	1,897	1,910	267,000	1,910
2016-05-10	1,933	1,958	1,884	1,936	356,600	1,936
2016-05-09	2,000	2,002	1,919	1,937	350,100	1,937
2016-05-06	2,007	2,031	1,942	2,001	619,400	2,001
2016-05-02	2,125	2,152	1,843	1,957	1,125,200	1,957
2016-04-28	2,309	2,429	2,281	2,325	521,400	2,325
2016-04-27	2,310	2,326	2,256	2,265	255,800	2,265
2016-04-26	2,347	2,379	2,315	2,346	229,200	2,346
2016-04-25	2,416	2,432	2,350	2,368	231,800	2,368
2016-04-22	2,331	2,419	2,288	2,400	367,900	2,400
2016-04-21	2,449	2,465	2,365	2,381	236,400	2,381
2016-04-20	2,396	2,423	2,363	2,367	179,700	2,367
2016-04-19	2,374	2,417	2,347	2,366	246,300	2,366
2016-04-18	2,268	2,342	2,268	2,308	185,700	2,308
2016-04-15	2,370	2,399	2,355	2,367	125,100	2,367
2016-04-14	2,399	2,435	2,383	2,410	286,500	2,410
2016-04-13	2,273	2,376	2,273	2,374	254,000	2,374
2016-04-12	2,101	2,238	2,101	2,229	216,200	2,229
2016-04-11	2,169	2,171	2,096	2,142	201,700	2,142
2016-04-08	2,124	2,219	2,105	2,182	150,900	2,182
2016-04-07	2,165	2,204	2,134	2,158	150,000	2,158
2016-04-06	2,132	2,191	2,132	2,183	199,000	2,183
2016-04-05	2,165	2,182	2,132	2,158	174,300	2,158
2016-04-04	2,250	2,284	2,150	2,165	238,100	2,165
2016-04-01	2,389	2,389	2,262	2,272	212,800	2,272
2016-03-31	2,371	2,418	2,352	2,374	158,100	2,374
2016-03-30	2,402	2,471	2,391	2,406	204,900	2,406
2016-03-29	2,364	2,395	2,350	2,390	80,900	2,390
2016-03-28	2,437	2,450	2,362	2,392	125,500	2,392
2016-03-25	2,345	2,408	2,331	2,394	126,500	2,394
2016-03-24	2,319	2,363	2,290	2,351	146,400	2,351
2016-03-23	2,372	2,374	2,321	2,330	112,900	2,330
2016-03-22	2,350	2,381	2,325	2,369	122,500	2,369
2016-03-18	2,382	2,398	2,301	2,324	161,200	2,324
2016-03-17	2,372	2,472	2,344	2,379	244,300	2,379
2016-03-16	2,330	2,391	2,318	2,371	206,100	2,371
2016-03-15	2,395	2,396	2,320	2,341	249,700	2,341
2016-03-14	2,362	2,432	2,358	2,408	168,900	2,408
2016-03-11	2,262	2,339	2,262	2,323	140,500	2,323
2016-03-10	2,329	2,343	2,282	2,305	231,200	2,305
2016-03-09	2,264	2,299	2,222	2,291	177,300	2,291
2016-03-08	2,283	2,317	2,205	2,278	274,300	2,278
2016-03-07	2,374	2,375	2,281	2,286	162,600	2,286
2016-03-04	2,301	2,348	2,271	2,332	351,600	2,332
2016-03-03	2,233	2,311	2,233	2,305	306,000	2,305
2016-03-02	2,199	2,294	2,173	2,255	379,200	2,255
2016-03-01	2,129	2,137	2,034	2,102	323,900	2,102
2016-02-29	2,178	2,218	2,140	2,140	195,400	2,140
2016-02-26	2,187	2,205	2,129	2,145	209,400	2,145
2016-02-25	2,111	2,150	2,099	2,138	235,100	2,138
2016-02-24	2,117	2,141	2,071	2,094	205,000	2,094
2016-02-23	2,169	2,214	2,135	2,145	230,800	2,145
2016-02-22	2,120	2,174	2,103	2,138	230,100	2,138
2016-02-19	2,233	2,233	2,132	2,144	310,100	2,144
2016-02-18	2,269	2,295	2,250	2,268	320,400	2,268
2016-02-17	2,178	2,249	2,170	2,207	338,800	2,207
2016-02-16	2,151	2,225	2,121	2,173	304,200	2,173
2016-02-15	2,164	2,188	2,089	2,166	342,500	2,166
2016-02-12	2,048	2,100	2,005	2,014	321,200	2,014
2016-02-10	2,249	2,260	2,130	2,190	319,900	2,190
2016-02-09	2,328	2,328	2,192	2,220	440,300	2,220
2016-02-08	2,402	2,470	2,383	2,451	169,000	2,451
2016-02-05	2,450	2,512	2,411	2,449	368,700	2,449
2016-02-04	2,504	2,558	2,472	2,507	337,700	2,507
2016-02-03	2,650	2,655	2,493	2,517	442,900	2,517
2016-02-02	2,767	2,773	2,716	2,728	389,800	2,728
2016-02-01	2,700	2,809	2,677	2,795	525,000	2,795
2016-01-29	2,518	2,613	2,491	2,562	900,600	2,562
2016-01-28	2,547	2,551	2,359	2,375	746,000	2,375
2016-01-27	2,590	2,609	2,521	2,573	316,100	2,573
2016-01-26	2,584	2,620	2,541	2,543	291,500	2,543
2016-01-25	2,590	2,676	2,563	2,619	411,200	2,619
2016-01-22	2,513	2,571	2,489	2,563	465,300	2,563
2016-01-21	2,374	2,489	2,366	2,405	432,100	2,405
2016-01-20	2,386	2,407	2,325	2,329	288,800	2,329
2016-01-19	2,324	2,447	2,321	2,405	436,300	2,405
2016-01-18	2,212	2,317	2,212	2,295	191,500	2,295
2016-01-15	2,377	2,391	2,264	2,285	330,100	2,285
2016-01-14	2,316	2,334	2,280	2,327	260,100	2,327
2016-01-13	2,337	2,435	2,336	2,415	200,900	2,415
2016-01-12	2,375	2,410	2,350	2,355	183,300	2,355
2016-01-08	2,380	2,457	2,375	2,415	208,100	2,415
2016-01-07	2,481	2,491	2,430	2,433	154,700	2,433
2016-01-06	2,539	2,542	2,468	2,507	255,300	2,507
2016-01-05	2,578	2,584	2,514	2,541	246,800	2,541
2016-01-04	2,639	2,680	2,580	2,592	143,600	2,592

分割・併合履歴：なし