6794 フォスター電機(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,7752,8122,7752,79892,5002,798
2017-12-282,7802,8012,7652,76970,3002,769
2017-12-272,7502,8062,7502,784125,1002,784
2017-12-262,8082,8082,7812,78979,0002,789
2017-12-252,8242,8352,7812,807121,3002,807
2017-12-222,8422,8422,8032,821135,9002,821
2017-12-212,8012,8482,7782,847194,2002,847
2017-12-202,8062,8522,7882,805217,8002,805
2017-12-192,7962,8182,7692,810238,5002,810
2017-12-182,7562,8052,7502,796236,5002,796
2017-12-152,7372,7422,6862,732279,9002,732
2017-12-142,6702,7252,6582,707186,8002,707
2017-12-132,6752,6832,6222,677339,6002,677
2017-12-122,6812,7052,6632,664181,8002,664
2017-12-112,6822,7022,6522,675151,3002,675
2017-12-082,6802,7332,6512,669395,5002,669
2017-12-072,6552,7052,6512,701293,3002,701
2017-12-062,7372,7532,6632,674321,3002,674
2017-12-052,7612,7822,7282,747286,9002,747
2017-12-042,8512,8542,7752,776368,4002,776
2017-12-012,9722,9762,8522,865285,2002,865
2017-11-302,9962,9962,9092,935506,3002,935
2017-11-292,9802,9962,9392,988329,5002,988
2017-11-282,9352,9572,8692,950368,6002,950
2017-11-273,0303,0352,9462,956411,1002,956
2017-11-242,9523,0452,9473,030601,5003,030
2017-11-222,8672,9632,8442,927726,3002,927
2017-11-212,7232,8532,6732,845508,3002,845
2017-11-202,7162,7282,6342,673744,0002,673
2017-11-172,7932,8072,7512,762474,7002,762
2017-11-162,7392,8352,7362,804439,0002,804
2017-11-152,8052,8142,7222,749385,5002,749
2017-11-132,8332,8652,7882,813359,2002,813
2017-11-102,6792,8472,6792,814480,0002,814
2017-11-092,7192,7442,6502,679201,6002,679
2017-11-082,6702,7102,6552,709130,7002,709
2017-11-072,6372,6992,6242,674140,8002,674
2017-11-062,7002,7142,6652,669145,1002,669
2017-11-022,6902,6902,6432,674134,0002,674
2017-11-012,6342,6862,6052,683222,7002,683
2017-10-312,8312,8342,6402,647436,8002,647
2017-10-302,5902,6202,5602,581212,8002,581
2017-10-272,5332,5632,5102,552183,3002,552
2017-10-262,5012,5282,4772,522162,4002,522
2017-10-252,4482,5192,4402,493314,0002,493
2017-10-242,3872,4252,3572,425162,4002,425
2017-10-232,3522,3872,3342,380123,5002,380
2017-10-202,3702,3702,3162,321175,1002,321
2017-10-192,3892,3982,3672,396119,7002,396
2017-10-182,3632,3902,3432,388124,7002,388
2017-10-172,3582,3602,3282,35395,2002,353
2017-10-162,3502,3522,3202,349121,8002,349
2017-10-132,3502,3542,3112,338147,7002,338
2017-10-122,3802,3902,3522,353102,3002,353
2017-10-112,4142,4212,3762,386144,4002,386
2017-10-102,3672,4172,3632,416176,1002,416
2017-10-062,3442,3702,3292,367141,5002,367
2017-10-052,3632,3662,3422,348189,8002,348
2017-10-042,3622,3772,3552,374142,3002,374
2017-10-032,3802,3842,3552,368199,3002,368
2017-10-022,2942,3572,2912,355274,0002,355
2017-09-292,2892,3092,2412,271166,4002,271
2017-09-282,2592,3122,2582,288389,9002,288
2017-09-272,2302,2322,2122,219127,7002,219
2017-09-262,2002,2272,1752,216333,4002,216
2017-09-252,2332,2622,2212,234277,2002,234
2017-09-222,2312,2522,2132,222316,5002,222
2017-09-212,2842,2912,2322,234401,5002,234
2017-09-202,3042,3142,2742,297297,5002,297
2017-09-192,3902,3942,3222,329537,1002,329
2017-09-152,2962,3742,2802,368358,1002,368
2017-09-142,3112,3322,2942,305254,0002,305
2017-09-132,3382,3382,2822,311289,4002,311
2017-09-122,3602,3602,3202,322176,8002,322
2017-09-112,3402,3482,3112,313185,9002,313
2017-09-082,3492,3582,3282,335229,6002,335
2017-09-072,3602,3602,3122,333261,6002,333
2017-09-062,3322,3512,2902,345262,7002,345
2017-09-052,3572,3682,2972,317256,4002,317
2017-09-042,3862,3862,3302,354226,6002,354
2017-09-012,3302,3972,2882,391451,7002,391
2017-08-312,3302,3452,3122,312316,6002,312
2017-08-302,3002,3142,2862,308399,3002,308
2017-08-292,1832,3172,1812,2881,137,8002,288
2017-08-282,1232,1332,0952,133188,9002,133
2017-08-252,1242,1302,0942,111171,5002,111
2017-08-242,1232,1362,0872,111206,9002,111
2017-08-232,0712,1532,0612,129326,1002,129
2017-08-222,0322,0322,0062,027111,3002,027
2017-08-212,0342,0452,0132,032164,0002,032
2017-08-182,0652,0792,0042,022355,2002,022
2017-08-172,0772,1252,0512,121187,3002,121
2017-08-162,0842,1032,0692,101146,9002,101
2017-08-152,0682,0932,0622,084153,8002,084
2017-08-142,0452,0772,0372,070158,3002,070
2017-08-102,0802,1042,0752,086191,2002,086
2017-08-092,0802,0942,0572,076200,7002,076
2017-08-082,1012,1042,0582,080182,2002,080
2017-08-072,0802,0822,0512,05674,0002,056
2017-08-042,0652,0652,0062,059197,5002,059
2017-08-032,0872,0882,0402,070178,2002,070
2017-08-022,0662,1002,0642,087223,1002,087
2017-08-012,1212,1402,0222,057553,7002,057
2017-07-312,0702,1942,0642,1671,114,5002,167
2017-07-281,9871,9941,9651,983227,6001,983
2017-07-271,9731,9871,9641,972175,2001,972
2017-07-261,9561,9741,9521,966172,5001,966
2017-07-251,9161,9441,9091,939108,6001,939
2017-07-241,9201,9321,9081,918166,9001,918
2017-07-211,9391,9471,9161,928150,2001,928
2017-07-201,9331,9531,9241,934292,3001,934
2017-07-191,9981,9981,9331,941285,4001,941
2017-07-181,9601,9971,9531,997158,6001,997
2017-07-141,9681,9831,9331,978306,0001,978
2017-07-132,0252,0291,9771,978246,3001,978
2017-07-122,0092,0232,0042,011115,9002,011
2017-07-112,0062,0151,9932,00598,8002,005
2017-07-102,0252,0342,0012,009186,7002,009
2017-07-071,9612,0071,9532,004443,3002,004
2017-07-061,9611,9681,9451,965178,8001,965
2017-07-051,9341,9641,9311,963185,8001,963
2017-07-041,9641,9751,9171,933275,1001,933
2017-07-031,9401,9671,9361,951260,7001,951
2017-06-301,9201,9411,9011,936250,6001,936
2017-06-291,9261,9421,9221,937187,9001,937
2017-06-281,9231,9521,9031,905460,3001,905
2017-06-271,9251,9461,9181,942272,8001,942
2017-06-261,9401,9401,9061,908243,5001,908
2017-06-231,8881,9271,8711,903293,2001,903
2017-06-221,8981,9501,8951,921854,3001,921
2017-06-211,8081,9001,8071,8931,002,3001,893
2017-06-201,7671,7871,7631,782305,8001,782
2017-06-191,7041,7461,7041,743256,8001,743
2017-06-161,6961,7261,6891,703253,9001,703
2017-06-151,7011,7011,6851,691180,2001,691
2017-06-141,7291,7361,7121,713223,4001,713
2017-06-131,6931,7201,6811,717305,0001,717
2017-06-121,6931,7091,6881,694216,4001,694
2017-06-091,6861,7141,6831,707233,7001,707
2017-06-081,7021,7111,6881,695292,9001,695
2017-06-071,6601,6911,6471,689335,9001,689
2017-06-061,6941,6971,6601,660251,3001,660
2017-06-051,7201,7371,6821,695464,2001,695
2017-06-021,6911,7141,6821,711328,9001,711
2017-06-011,6601,6951,6561,676385,0001,676
2017-05-311,6801,6801,6531,656371,5001,656
2017-05-301,6761,6921,6671,684368,2001,684
2017-05-291,6831,6871,6521,660532,2001,660
2017-05-261,7291,7391,6711,680678,6001,680
2017-05-251,7321,7451,7111,731505,0001,731
2017-05-241,7411,7521,7311,735288,7001,735
2017-05-231,7341,7431,7281,732336,9001,732
2017-05-221,7511,7631,7291,737272,2001,737
2017-05-191,7401,7521,7161,748346,1001,748
2017-05-181,7301,7641,7271,728382,8001,728
2017-05-171,7971,8061,7601,762503,9001,762
2017-05-161,8111,8151,7941,807468,2001,807
2017-05-151,8061,8241,8001,813277,4001,813
2017-05-121,8861,8891,8151,820481,1001,820
2017-05-111,9301,9301,8541,884589,2001,884
2017-05-101,9491,9601,9051,925437,2001,925
2017-05-091,9581,9741,9421,954490,1001,954
2017-05-081,9781,9781,9501,955390,5001,955
2017-05-021,9701,9761,9381,962297,5001,962
2017-05-011,8851,9781,8801,962639,8001,962
2017-04-281,8811,8811,8461,860272,3001,860
2017-04-271,8811,8841,8581,874217,6001,874
2017-04-261,8471,8961,8461,885262,0001,885
2017-04-251,7921,8391,7921,829234,9001,829
2017-04-241,7931,8181,7811,796239,8001,796
2017-04-211,7461,7801,7301,777235,7001,777
2017-04-201,7211,7511,7181,729168,5001,729
2017-04-191,7101,7461,7101,730144,6001,730
2017-04-181,7271,7571,7171,722213,9001,722
2017-04-171,6971,7071,6811,699180,1001,699
2017-04-141,7121,7221,7021,707212,7001,707
2017-04-131,7321,7421,7041,732284,5001,732
2017-04-121,7931,8041,7331,743395,3001,743
2017-04-111,8601,8691,8241,826261,4001,826
2017-04-101,8521,8891,8381,877230,0001,877
2017-04-071,8481,8721,8271,842267,8001,842
2017-04-061,8591,8841,8241,837260,3001,837
2017-04-051,8591,8801,8421,863273,6001,863
2017-04-041,8731,8981,8321,859298,3001,859
2017-04-031,9181,9491,8711,875384,7001,875
2017-03-311,8881,9421,8881,908410,0001,908
2017-03-301,8811,8971,8571,879242,8001,879
2017-03-291,8861,9021,8661,879158,5001,879
2017-03-281,8741,8991,8721,892194,8001,892
2017-03-271,8581,8691,8411,850187,9001,850
2017-03-241,8651,8941,8601,878189,6001,878
2017-03-231,8681,8861,8591,866312,7001,866
2017-03-221,8671,9101,8661,887424,4001,887
2017-03-211,9321,9321,8971,905292,2001,905
2017-03-171,9491,9571,9351,946301,0001,946
2017-03-161,9391,9731,9321,945173,1001,945
2017-03-151,9611,9731,9451,950208,9001,950
2017-03-141,9611,9771,9381,965171,4001,965
2017-03-131,9581,9801,9531,968138,5001,968
2017-03-101,9531,9711,9381,970201,2001,970
2017-03-091,9221,9551,9181,924176,0001,924
2017-03-081,9331,9351,9131,923261,6001,923
2017-03-071,9481,9861,9141,928327,3001,928
2017-03-061,9231,9391,9121,923216,9001,923
2017-03-031,9391,9511,9201,928335,1001,928
2017-03-021,9972,0221,9691,976362,5001,976
2017-03-011,9592,0401,9331,957522,5001,957
2017-02-281,9301,9771,9191,919462,8001,919
2017-02-271,8991,9251,8811,908304,3001,908
2017-02-241,9201,9201,8831,912368,2001,912
2017-02-231,9151,9531,9081,934356,6001,934
2017-02-221,9481,9591,8711,897467,3001,897
2017-02-211,9271,9551,9171,953153,0001,953
2017-02-201,9161,9311,9091,91990,0001,919
2017-02-171,9511,9561,9041,910209,7001,910
2017-02-161,9451,9681,9301,949380,8001,949
2017-02-151,9051,9391,9011,924154,7001,924
2017-02-141,9201,9651,8811,886479,3001,886
2017-02-131,8841,9221,8841,915434,2001,915
2017-02-101,8041,8581,7911,853460,5001,853
2017-02-091,7561,7791,7321,772295,3001,772
2017-02-081,7381,7761,7381,770269,2001,770
2017-02-071,7221,7461,6961,739322,8001,739
2017-02-061,7841,7841,7111,726470,8001,726
2017-02-031,7401,7711,7401,756252,7001,756
2017-02-021,7721,7851,7341,736398,8001,736
2017-02-011,7831,7951,7511,755434,8001,755
2017-01-311,7181,8001,7131,771895,0001,771
2017-01-301,9211,9261,8901,908477,4001,908
2017-01-271,9201,9371,9101,935247,1001,935
2017-01-261,9521,9521,9091,924256,7001,924
2017-01-251,9481,9511,9091,922251,7001,922
2017-01-241,9121,9191,8871,908263,3001,908
2017-01-231,9231,9451,9221,931149,3001,931
2017-01-201,9601,9631,9231,942456,7001,942
2017-01-191,9882,0101,9711,989363,9001,989
2017-01-181,9261,9801,9051,975300,2001,975
2017-01-172,0062,0131,9421,947368,5001,947
2017-01-162,0152,0351,9882,013340,6002,013
2017-01-132,0012,0121,9771,995555,1001,995
2017-01-122,0532,0582,0102,030238,6002,030
2017-01-112,0662,0782,0242,059357,4002,059
2017-01-102,0772,0902,0512,064328,5002,064
2017-01-062,0402,0902,0172,077420,1002,077
2017-01-052,1762,1782,0372,0651,108,4002,065
2017-01-042,2392,2522,1772,194393,3002,194

分割・併合履歴 : なし