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
2017-12-29	2,775	2,812	2,775	2,798	92,500	2,798
2017-12-28	2,780	2,801	2,765	2,769	70,300	2,769
2017-12-27	2,750	2,806	2,750	2,784	125,100	2,784
2017-12-26	2,808	2,808	2,781	2,789	79,000	2,789
2017-12-25	2,824	2,835	2,781	2,807	121,300	2,807
2017-12-22	2,842	2,842	2,803	2,821	135,900	2,821
2017-12-21	2,801	2,848	2,778	2,847	194,200	2,847
2017-12-20	2,806	2,852	2,788	2,805	217,800	2,805
2017-12-19	2,796	2,818	2,769	2,810	238,500	2,810
2017-12-18	2,756	2,805	2,750	2,796	236,500	2,796
2017-12-15	2,737	2,742	2,686	2,732	279,900	2,732
2017-12-14	2,670	2,725	2,658	2,707	186,800	2,707
2017-12-13	2,675	2,683	2,622	2,677	339,600	2,677
2017-12-12	2,681	2,705	2,663	2,664	181,800	2,664
2017-12-11	2,682	2,702	2,652	2,675	151,300	2,675
2017-12-08	2,680	2,733	2,651	2,669	395,500	2,669
2017-12-07	2,655	2,705	2,651	2,701	293,300	2,701
2017-12-06	2,737	2,753	2,663	2,674	321,300	2,674
2017-12-05	2,761	2,782	2,728	2,747	286,900	2,747
2017-12-04	2,851	2,854	2,775	2,776	368,400	2,776
2017-12-01	2,972	2,976	2,852	2,865	285,200	2,865
2017-11-30	2,996	2,996	2,909	2,935	506,300	2,935
2017-11-29	2,980	2,996	2,939	2,988	329,500	2,988
2017-11-28	2,935	2,957	2,869	2,950	368,600	2,950
2017-11-27	3,030	3,035	2,946	2,956	411,100	2,956
2017-11-24	2,952	3,045	2,947	3,030	601,500	3,030
2017-11-22	2,867	2,963	2,844	2,927	726,300	2,927
2017-11-21	2,723	2,853	2,673	2,845	508,300	2,845
2017-11-20	2,716	2,728	2,634	2,673	744,000	2,673
2017-11-17	2,793	2,807	2,751	2,762	474,700	2,762
2017-11-16	2,739	2,835	2,736	2,804	439,000	2,804
2017-11-15	2,805	2,814	2,722	2,749	385,500	2,749
2017-11-13	2,833	2,865	2,788	2,813	359,200	2,813
2017-11-10	2,679	2,847	2,679	2,814	480,000	2,814
2017-11-09	2,719	2,744	2,650	2,679	201,600	2,679
2017-11-08	2,670	2,710	2,655	2,709	130,700	2,709
2017-11-07	2,637	2,699	2,624	2,674	140,800	2,674
2017-11-06	2,700	2,714	2,665	2,669	145,100	2,669
2017-11-02	2,690	2,690	2,643	2,674	134,000	2,674
2017-11-01	2,634	2,686	2,605	2,683	222,700	2,683
2017-10-31	2,831	2,834	2,640	2,647	436,800	2,647
2017-10-30	2,590	2,620	2,560	2,581	212,800	2,581
2017-10-27	2,533	2,563	2,510	2,552	183,300	2,552
2017-10-26	2,501	2,528	2,477	2,522	162,400	2,522
2017-10-25	2,448	2,519	2,440	2,493	314,000	2,493
2017-10-24	2,387	2,425	2,357	2,425	162,400	2,425
2017-10-23	2,352	2,387	2,334	2,380	123,500	2,380
2017-10-20	2,370	2,370	2,316	2,321	175,100	2,321
2017-10-19	2,389	2,398	2,367	2,396	119,700	2,396
2017-10-18	2,363	2,390	2,343	2,388	124,700	2,388
2017-10-17	2,358	2,360	2,328	2,353	95,200	2,353
2017-10-16	2,350	2,352	2,320	2,349	121,800	2,349
2017-10-13	2,350	2,354	2,311	2,338	147,700	2,338
2017-10-12	2,380	2,390	2,352	2,353	102,300	2,353
2017-10-11	2,414	2,421	2,376	2,386	144,400	2,386
2017-10-10	2,367	2,417	2,363	2,416	176,100	2,416
2017-10-06	2,344	2,370	2,329	2,367	141,500	2,367
2017-10-05	2,363	2,366	2,342	2,348	189,800	2,348
2017-10-04	2,362	2,377	2,355	2,374	142,300	2,374
2017-10-03	2,380	2,384	2,355	2,368	199,300	2,368
2017-10-02	2,294	2,357	2,291	2,355	274,000	2,355
2017-09-29	2,289	2,309	2,241	2,271	166,400	2,271
2017-09-28	2,259	2,312	2,258	2,288	389,900	2,288
2017-09-27	2,230	2,232	2,212	2,219	127,700	2,219
2017-09-26	2,200	2,227	2,175	2,216	333,400	2,216
2017-09-25	2,233	2,262	2,221	2,234	277,200	2,234
2017-09-22	2,231	2,252	2,213	2,222	316,500	2,222
2017-09-21	2,284	2,291	2,232	2,234	401,500	2,234
2017-09-20	2,304	2,314	2,274	2,297	297,500	2,297
2017-09-19	2,390	2,394	2,322	2,329	537,100	2,329
2017-09-15	2,296	2,374	2,280	2,368	358,100	2,368
2017-09-14	2,311	2,332	2,294	2,305	254,000	2,305
2017-09-13	2,338	2,338	2,282	2,311	289,400	2,311
2017-09-12	2,360	2,360	2,320	2,322	176,800	2,322
2017-09-11	2,340	2,348	2,311	2,313	185,900	2,313
2017-09-08	2,349	2,358	2,328	2,335	229,600	2,335
2017-09-07	2,360	2,360	2,312	2,333	261,600	2,333
2017-09-06	2,332	2,351	2,290	2,345	262,700	2,345
2017-09-05	2,357	2,368	2,297	2,317	256,400	2,317
2017-09-04	2,386	2,386	2,330	2,354	226,600	2,354
2017-09-01	2,330	2,397	2,288	2,391	451,700	2,391
2017-08-31	2,330	2,345	2,312	2,312	316,600	2,312
2017-08-30	2,300	2,314	2,286	2,308	399,300	2,308
2017-08-29	2,183	2,317	2,181	2,288	1,137,800	2,288
2017-08-28	2,123	2,133	2,095	2,133	188,900	2,133
2017-08-25	2,124	2,130	2,094	2,111	171,500	2,111
2017-08-24	2,123	2,136	2,087	2,111	206,900	2,111
2017-08-23	2,071	2,153	2,061	2,129	326,100	2,129
2017-08-22	2,032	2,032	2,006	2,027	111,300	2,027
2017-08-21	2,034	2,045	2,013	2,032	164,000	2,032
2017-08-18	2,065	2,079	2,004	2,022	355,200	2,022
2017-08-17	2,077	2,125	2,051	2,121	187,300	2,121
2017-08-16	2,084	2,103	2,069	2,101	146,900	2,101
2017-08-15	2,068	2,093	2,062	2,084	153,800	2,084
2017-08-14	2,045	2,077	2,037	2,070	158,300	2,070
2017-08-10	2,080	2,104	2,075	2,086	191,200	2,086
2017-08-09	2,080	2,094	2,057	2,076	200,700	2,076
2017-08-08	2,101	2,104	2,058	2,080	182,200	2,080
2017-08-07	2,080	2,082	2,051	2,056	74,000	2,056
2017-08-04	2,065	2,065	2,006	2,059	197,500	2,059
2017-08-03	2,087	2,088	2,040	2,070	178,200	2,070
2017-08-02	2,066	2,100	2,064	2,087	223,100	2,087
2017-08-01	2,121	2,140	2,022	2,057	553,700	2,057
2017-07-31	2,070	2,194	2,064	2,167	1,114,500	2,167
2017-07-28	1,987	1,994	1,965	1,983	227,600	1,983
2017-07-27	1,973	1,987	1,964	1,972	175,200	1,972
2017-07-26	1,956	1,974	1,952	1,966	172,500	1,966
2017-07-25	1,916	1,944	1,909	1,939	108,600	1,939
2017-07-24	1,920	1,932	1,908	1,918	166,900	1,918
2017-07-21	1,939	1,947	1,916	1,928	150,200	1,928
2017-07-20	1,933	1,953	1,924	1,934	292,300	1,934
2017-07-19	1,998	1,998	1,933	1,941	285,400	1,941
2017-07-18	1,960	1,997	1,953	1,997	158,600	1,997
2017-07-14	1,968	1,983	1,933	1,978	306,000	1,978
2017-07-13	2,025	2,029	1,977	1,978	246,300	1,978
2017-07-12	2,009	2,023	2,004	2,011	115,900	2,011
2017-07-11	2,006	2,015	1,993	2,005	98,800	2,005
2017-07-10	2,025	2,034	2,001	2,009	186,700	2,009
2017-07-07	1,961	2,007	1,953	2,004	443,300	2,004
2017-07-06	1,961	1,968	1,945	1,965	178,800	1,965
2017-07-05	1,934	1,964	1,931	1,963	185,800	1,963
2017-07-04	1,964	1,975	1,917	1,933	275,100	1,933
2017-07-03	1,940	1,967	1,936	1,951	260,700	1,951
2017-06-30	1,920	1,941	1,901	1,936	250,600	1,936
2017-06-29	1,926	1,942	1,922	1,937	187,900	1,937
2017-06-28	1,923	1,952	1,903	1,905	460,300	1,905
2017-06-27	1,925	1,946	1,918	1,942	272,800	1,942
2017-06-26	1,940	1,940	1,906	1,908	243,500	1,908
2017-06-23	1,888	1,927	1,871	1,903	293,200	1,903
2017-06-22	1,898	1,950	1,895	1,921	854,300	1,921
2017-06-21	1,808	1,900	1,807	1,893	1,002,300	1,893
2017-06-20	1,767	1,787	1,763	1,782	305,800	1,782
2017-06-19	1,704	1,746	1,704	1,743	256,800	1,743
2017-06-16	1,696	1,726	1,689	1,703	253,900	1,703
2017-06-15	1,701	1,701	1,685	1,691	180,200	1,691
2017-06-14	1,729	1,736	1,712	1,713	223,400	1,713
2017-06-13	1,693	1,720	1,681	1,717	305,000	1,717
2017-06-12	1,693	1,709	1,688	1,694	216,400	1,694
2017-06-09	1,686	1,714	1,683	1,707	233,700	1,707
2017-06-08	1,702	1,711	1,688	1,695	292,900	1,695
2017-06-07	1,660	1,691	1,647	1,689	335,900	1,689
2017-06-06	1,694	1,697	1,660	1,660	251,300	1,660
2017-06-05	1,720	1,737	1,682	1,695	464,200	1,695
2017-06-02	1,691	1,714	1,682	1,711	328,900	1,711
2017-06-01	1,660	1,695	1,656	1,676	385,000	1,676
2017-05-31	1,680	1,680	1,653	1,656	371,500	1,656
2017-05-30	1,676	1,692	1,667	1,684	368,200	1,684
2017-05-29	1,683	1,687	1,652	1,660	532,200	1,660
2017-05-26	1,729	1,739	1,671	1,680	678,600	1,680
2017-05-25	1,732	1,745	1,711	1,731	505,000	1,731
2017-05-24	1,741	1,752	1,731	1,735	288,700	1,735
2017-05-23	1,734	1,743	1,728	1,732	336,900	1,732
2017-05-22	1,751	1,763	1,729	1,737	272,200	1,737
2017-05-19	1,740	1,752	1,716	1,748	346,100	1,748
2017-05-18	1,730	1,764	1,727	1,728	382,800	1,728
2017-05-17	1,797	1,806	1,760	1,762	503,900	1,762
2017-05-16	1,811	1,815	1,794	1,807	468,200	1,807
2017-05-15	1,806	1,824	1,800	1,813	277,400	1,813
2017-05-12	1,886	1,889	1,815	1,820	481,100	1,820
2017-05-11	1,930	1,930	1,854	1,884	589,200	1,884
2017-05-10	1,949	1,960	1,905	1,925	437,200	1,925
2017-05-09	1,958	1,974	1,942	1,954	490,100	1,954
2017-05-08	1,978	1,978	1,950	1,955	390,500	1,955
2017-05-02	1,970	1,976	1,938	1,962	297,500	1,962
2017-05-01	1,885	1,978	1,880	1,962	639,800	1,962
2017-04-28	1,881	1,881	1,846	1,860	272,300	1,860
2017-04-27	1,881	1,884	1,858	1,874	217,600	1,874
2017-04-26	1,847	1,896	1,846	1,885	262,000	1,885
2017-04-25	1,792	1,839	1,792	1,829	234,900	1,829
2017-04-24	1,793	1,818	1,781	1,796	239,800	1,796
2017-04-21	1,746	1,780	1,730	1,777	235,700	1,777
2017-04-20	1,721	1,751	1,718	1,729	168,500	1,729
2017-04-19	1,710	1,746	1,710	1,730	144,600	1,730
2017-04-18	1,727	1,757	1,717	1,722	213,900	1,722
2017-04-17	1,697	1,707	1,681	1,699	180,100	1,699
2017-04-14	1,712	1,722	1,702	1,707	212,700	1,707
2017-04-13	1,732	1,742	1,704	1,732	284,500	1,732
2017-04-12	1,793	1,804	1,733	1,743	395,300	1,743
2017-04-11	1,860	1,869	1,824	1,826	261,400	1,826
2017-04-10	1,852	1,889	1,838	1,877	230,000	1,877
2017-04-07	1,848	1,872	1,827	1,842	267,800	1,842
2017-04-06	1,859	1,884	1,824	1,837	260,300	1,837
2017-04-05	1,859	1,880	1,842	1,863	273,600	1,863
2017-04-04	1,873	1,898	1,832	1,859	298,300	1,859
2017-04-03	1,918	1,949	1,871	1,875	384,700	1,875
2017-03-31	1,888	1,942	1,888	1,908	410,000	1,908
2017-03-30	1,881	1,897	1,857	1,879	242,800	1,879
2017-03-29	1,886	1,902	1,866	1,879	158,500	1,879
2017-03-28	1,874	1,899	1,872	1,892	194,800	1,892
2017-03-27	1,858	1,869	1,841	1,850	187,900	1,850
2017-03-24	1,865	1,894	1,860	1,878	189,600	1,878
2017-03-23	1,868	1,886	1,859	1,866	312,700	1,866
2017-03-22	1,867	1,910	1,866	1,887	424,400	1,887
2017-03-21	1,932	1,932	1,897	1,905	292,200	1,905
2017-03-17	1,949	1,957	1,935	1,946	301,000	1,946
2017-03-16	1,939	1,973	1,932	1,945	173,100	1,945
2017-03-15	1,961	1,973	1,945	1,950	208,900	1,950
2017-03-14	1,961	1,977	1,938	1,965	171,400	1,965
2017-03-13	1,958	1,980	1,953	1,968	138,500	1,968
2017-03-10	1,953	1,971	1,938	1,970	201,200	1,970
2017-03-09	1,922	1,955	1,918	1,924	176,000	1,924
2017-03-08	1,933	1,935	1,913	1,923	261,600	1,923
2017-03-07	1,948	1,986	1,914	1,928	327,300	1,928
2017-03-06	1,923	1,939	1,912	1,923	216,900	1,923
2017-03-03	1,939	1,951	1,920	1,928	335,100	1,928
2017-03-02	1,997	2,022	1,969	1,976	362,500	1,976
2017-03-01	1,959	2,040	1,933	1,957	522,500	1,957
2017-02-28	1,930	1,977	1,919	1,919	462,800	1,919
2017-02-27	1,899	1,925	1,881	1,908	304,300	1,908
2017-02-24	1,920	1,920	1,883	1,912	368,200	1,912
2017-02-23	1,915	1,953	1,908	1,934	356,600	1,934
2017-02-22	1,948	1,959	1,871	1,897	467,300	1,897
2017-02-21	1,927	1,955	1,917	1,953	153,000	1,953
2017-02-20	1,916	1,931	1,909	1,919	90,000	1,919
2017-02-17	1,951	1,956	1,904	1,910	209,700	1,910
2017-02-16	1,945	1,968	1,930	1,949	380,800	1,949
2017-02-15	1,905	1,939	1,901	1,924	154,700	1,924
2017-02-14	1,920	1,965	1,881	1,886	479,300	1,886
2017-02-13	1,884	1,922	1,884	1,915	434,200	1,915
2017-02-10	1,804	1,858	1,791	1,853	460,500	1,853
2017-02-09	1,756	1,779	1,732	1,772	295,300	1,772
2017-02-08	1,738	1,776	1,738	1,770	269,200	1,770
2017-02-07	1,722	1,746	1,696	1,739	322,800	1,739
2017-02-06	1,784	1,784	1,711	1,726	470,800	1,726
2017-02-03	1,740	1,771	1,740	1,756	252,700	1,756
2017-02-02	1,772	1,785	1,734	1,736	398,800	1,736
2017-02-01	1,783	1,795	1,751	1,755	434,800	1,755
2017-01-31	1,718	1,800	1,713	1,771	895,000	1,771
2017-01-30	1,921	1,926	1,890	1,908	477,400	1,908
2017-01-27	1,920	1,937	1,910	1,935	247,100	1,935
2017-01-26	1,952	1,952	1,909	1,924	256,700	1,924
2017-01-25	1,948	1,951	1,909	1,922	251,700	1,922
2017-01-24	1,912	1,919	1,887	1,908	263,300	1,908
2017-01-23	1,923	1,945	1,922	1,931	149,300	1,931
2017-01-20	1,960	1,963	1,923	1,942	456,700	1,942
2017-01-19	1,988	2,010	1,971	1,989	363,900	1,989
2017-01-18	1,926	1,980	1,905	1,975	300,200	1,975
2017-01-17	2,006	2,013	1,942	1,947	368,500	1,947
2017-01-16	2,015	2,035	1,988	2,013	340,600	2,013
2017-01-13	2,001	2,012	1,977	1,995	555,100	1,995
2017-01-12	2,053	2,058	2,010	2,030	238,600	2,030
2017-01-11	2,066	2,078	2,024	2,059	357,400	2,059
2017-01-10	2,077	2,090	2,051	2,064	328,500	2,064
2017-01-06	2,040	2,090	2,017	2,077	420,100	2,077
2017-01-05	2,176	2,178	2,037	2,065	1,108,400	2,065
2017-01-04	2,239	2,252	2,177	2,194	393,300	2,194

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