6794 フォスター電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,970	1,970	1,924	1,927	86,600	1,927
2019-12-27	1,957	1,980	1,945	1,971	87,900	1,971
2019-12-26	1,943	1,950	1,928	1,948	79,600	1,948
2019-12-25	1,983	1,985	1,930	1,943	59,400	1,943
2019-12-24	1,987	1,991	1,974	1,985	67,400	1,985
2019-12-23	2,033	2,039	1,978	1,980	95,500	1,980
2019-12-20	2,058	2,069	2,036	2,051	91,900	2,051
2019-12-19	2,060	2,086	2,059	2,074	106,900	2,074
2019-12-18	2,049	2,062	2,045	2,056	92,500	2,056
2019-12-17	2,026	2,044	2,000	2,043	136,300	2,043
2019-12-16	2,020	2,054	2,013	2,035	94,400	2,035
2019-12-13	2,048	2,049	2,018	2,018	98,500	2,018
2019-12-12	2,005	2,013	1,979	1,989	83,700	1,989
2019-12-11	2,008	2,009	1,980	1,998	92,700	1,998
2019-12-10	2,046	2,046	2,015	2,021	62,800	2,021
2019-12-09	2,043	2,048	2,015	2,030	57,400	2,030
2019-12-06	2,029	2,047	2,009	2,029	100,500	2,029
2019-12-05	2,040	2,052	2,018	2,046	94,900	2,046
2019-12-04	2,009	2,024	1,983	2,020	107,900	2,020
2019-12-03	1,973	2,010	1,960	2,010	99,100	2,010
2019-12-02	2,049	2,049	2,023	2,023	40,700	2,023
2019-11-29	2,020	2,026	1,990	2,022	101,700	2,022
2019-11-28	2,044	2,045	1,998	2,008	64,200	2,008
2019-11-27	2,041	2,053	2,031	2,048	67,100	2,048
2019-11-26	2,026	2,052	2,010	2,032	100,100	2,032
2019-11-25	2,000	2,020	1,998	2,002	61,000	2,002
2019-11-22	1,976	1,991	1,965	1,980	104,400	1,980
2019-11-21	1,980	1,999	1,953	1,982	163,100	1,982
2019-11-20	1,992	2,015	1,971	1,980	90,500	1,980
2019-11-19	2,034	2,034	1,993	2,010	93,400	2,010
2019-11-18	2,051	2,092	2,044	2,056	114,900	2,056
2019-11-15	2,035	2,074	2,035	2,050	72,300	2,050
2019-11-14	2,071	2,090	2,036	2,036	95,600	2,036
2019-11-13	2,068	2,096	2,057	2,071	76,300	2,071
2019-11-12	2,057	2,095	2,048	2,076	121,900	2,076
2019-11-11	2,105	2,137	2,058	2,062	156,400	2,062
2019-11-08	2,069	2,107	2,040	2,100	221,000	2,100
2019-11-07	1,976	2,034	1,965	2,031	249,700	2,031
2019-11-06	1,994	1,994	1,951	1,985	128,400	1,985
2019-11-05	1,936	2,019	1,925	2,000	294,000	2,000
2019-11-01	1,921	1,940	1,880	1,896	201,600	1,896
2019-10-31	2,072	2,086	1,901	1,946	362,200	1,946
2019-10-30	2,080	2,114	2,062	2,099	214,500	2,099
2019-10-29	2,073	2,125	2,067	2,119	211,300	2,119
2019-10-28	2,047	2,067	2,022	2,053	171,500	2,053
2019-10-25	2,020	2,038	2,009	2,022	77,400	2,022
2019-10-24	2,050	2,050	2,013	2,030	101,200	2,030
2019-10-23	2,032	2,047	1,984	2,043	136,800	2,043
2019-10-21	2,025	2,039	2,000	2,024	88,200	2,024
2019-10-18	2,020	2,063	2,016	2,022	95,200	2,022
2019-10-17	2,036	2,046	1,992	2,008	186,500	2,008
2019-10-16	2,064	2,094	2,051	2,060	154,100	2,060
2019-10-15	2,047	2,061	2,023	2,034	194,600	2,034
2019-10-11	1,990	2,019	1,960	2,017	221,500	2,017
2019-10-10	1,939	2,005	1,933	1,990	438,900	1,990
2019-10-09	1,868	1,914	1,850	1,913	133,300	1,913
2019-10-08	1,878	1,913	1,871	1,891	93,600	1,891
2019-10-07	1,930	1,955	1,869	1,878	147,900	1,878
2019-10-04	1,835	1,859	1,815	1,858	145,000	1,858
2019-10-03	1,854	1,865	1,827	1,840	108,400	1,840
2019-10-02	1,878	1,894	1,861	1,894	75,600	1,894
2019-10-01	1,835	1,901	1,835	1,892	114,500	1,892
2019-09-30	1,835	1,847	1,812	1,830	77,200	1,830
2019-09-27	1,863	1,874	1,820	1,859	130,600	1,859
2019-09-26	1,860	1,899	1,852	1,860	101,500	1,860
2019-09-25	1,861	1,866	1,838	1,847	55,800	1,847
2019-09-24	1,853	1,896	1,850	1,880	102,700	1,880
2019-09-20	1,875	1,901	1,855	1,857	101,100	1,857
2019-09-19	1,867	1,889	1,867	1,875	59,200	1,875
2019-09-18	1,897	1,906	1,857	1,873	75,900	1,873
2019-09-17	1,868	1,888	1,830	1,885	96,600	1,885
2019-09-13	1,889	1,897	1,865	1,883	154,100	1,883
2019-09-12	1,899	1,926	1,897	1,902	126,900	1,902
2019-09-11	1,864	1,882	1,840	1,876	94,600	1,876
2019-09-10	1,825	1,857	1,819	1,857	92,400	1,857
2019-09-09	1,803	1,822	1,797	1,820	50,500	1,820
2019-09-06	1,839	1,839	1,794	1,799	90,900	1,799
2019-09-05	1,805	1,848	1,805	1,838	143,500	1,838
2019-09-04	1,775	1,788	1,753	1,775	89,600	1,775
2019-09-03	1,760	1,798	1,760	1,780	88,400	1,780
2019-09-02	1,747	1,760	1,745	1,755	51,900	1,755
2019-08-30	1,716	1,754	1,710	1,754	110,500	1,754
2019-08-29	1,704	1,710	1,677	1,695	82,300	1,695
2019-08-28	1,710	1,727	1,700	1,704	62,400	1,704
2019-08-27	1,712	1,718	1,691	1,717	94,700	1,717
2019-08-26	1,700	1,700	1,670	1,685	120,600	1,685
2019-08-23	1,745	1,757	1,727	1,749	71,100	1,749
2019-08-22	1,783	1,791	1,743	1,755	123,800	1,755
2019-08-21	1,747	1,781	1,743	1,777	125,400	1,777
2019-08-20	1,730	1,767	1,730	1,762	100,100	1,762
2019-08-19	1,740	1,746	1,724	1,737	74,700	1,737
2019-08-16	1,741	1,741	1,695	1,722	95,600	1,722
2019-08-15	1,702	1,732	1,687	1,732	72,300	1,732
2019-08-14	1,803	1,808	1,751	1,759	77,900	1,759
2019-08-13	1,737	1,772	1,729	1,765	111,500	1,765
2019-08-09	1,771	1,794	1,752	1,767	93,500	1,767
2019-08-08	1,749	1,760	1,719	1,752	96,900	1,752
2019-08-07	1,800	1,800	1,737	1,749	149,000	1,749
2019-08-06	1,789	1,819	1,760	1,798	235,700	1,798
2019-08-05	1,908	1,911	1,840	1,848	316,400	1,848
2019-08-02	1,931	1,943	1,909	1,922	272,000	1,922
2019-08-01	1,883	1,978	1,864	1,949	388,900	1,949
2019-07-31	1,907	1,986	1,874	1,914	704,600	1,914
2019-07-30	1,823	1,837	1,797	1,816	228,600	1,816
2019-07-29	1,815	1,824	1,796	1,824	148,500	1,824
2019-07-26	1,791	1,814	1,776	1,807	163,500	1,807
2019-07-25	1,784	1,805	1,771	1,796	160,600	1,796
2019-07-24	1,741	1,789	1,740	1,775	239,500	1,775
2019-07-23	1,684	1,750	1,665	1,741	222,700	1,741
2019-07-22	1,660	1,700	1,645	1,668	155,100	1,668
2019-07-19	1,620	1,685	1,619	1,663	164,800	1,663
2019-07-18	1,620	1,622	1,594	1,603	129,800	1,603
2019-07-17	1,615	1,628	1,603	1,611	100,900	1,611
2019-07-16	1,614	1,627	1,603	1,614	79,800	1,614
2019-07-12	1,636	1,655	1,623	1,630	74,300	1,630
2019-07-11	1,625	1,653	1,625	1,647	90,900	1,647
2019-07-10	1,591	1,622	1,579	1,613	87,000	1,613
2019-07-09	1,595	1,604	1,580	1,592	87,400	1,592
2019-07-08	1,601	1,607	1,584	1,595	66,600	1,595
2019-07-05	1,602	1,620	1,593	1,610	63,100	1,610
2019-07-04	1,589	1,597	1,578	1,596	82,700	1,596
2019-07-03	1,592	1,592	1,566	1,576	114,900	1,576
2019-07-02	1,580	1,594	1,571	1,586	162,100	1,586
2019-07-01	1,581	1,627	1,579	1,603	204,800	1,603
2019-06-28	1,534	1,550	1,513	1,550	122,400	1,550
2019-06-27	1,494	1,538	1,490	1,537	82,700	1,537
2019-06-26	1,492	1,553	1,492	1,498	109,700	1,498
2019-06-25	1,511	1,533	1,496	1,502	77,000	1,502
2019-06-24	1,495	1,517	1,469	1,513	109,800	1,513
2019-06-21	1,500	1,528	1,500	1,509	345,900	1,509
2019-06-20	1,490	1,490	1,464	1,483	97,600	1,483
2019-06-19	1,489	1,500	1,477	1,494	119,500	1,494
2019-06-18	1,445	1,460	1,427	1,436	74,300	1,436
2019-06-17	1,451	1,453	1,428	1,446	78,100	1,446
2019-06-14	1,483	1,483	1,451	1,460	107,600	1,460
2019-06-13	1,510	1,515	1,464	1,480	81,900	1,480
2019-06-12	1,543	1,554	1,530	1,536	84,200	1,536
2019-06-11	1,516	1,535	1,508	1,529	86,600	1,529
2019-06-10	1,523	1,534	1,509	1,519	80,100	1,519
2019-06-07	1,481	1,515	1,477	1,511	78,100	1,511
2019-06-06	1,544	1,546	1,474	1,474	113,400	1,474
2019-06-05	1,553	1,559	1,529	1,540	102,900	1,540
2019-06-04	1,483	1,517	1,471	1,513	116,700	1,513
2019-06-03	1,503	1,503	1,455	1,465	92,400	1,465
2019-05-31	1,565	1,566	1,527	1,530	102,000	1,530
2019-05-30	1,565	1,587	1,549	1,580	141,500	1,580
2019-05-29	1,538	1,579	1,538	1,573	124,800	1,573
2019-05-28	1,544	1,582	1,537	1,563	295,000	1,563
2019-05-27	1,584	1,584	1,522	1,528	99,700	1,528
2019-05-24	1,582	1,596	1,554	1,565	166,300	1,565
2019-05-23	1,598	1,602	1,584	1,584	205,000	1,584
2019-05-22	1,588	1,631	1,588	1,608	191,000	1,608
2019-05-21	1,573	1,613	1,562	1,586	166,500	1,586
2019-05-20	1,578	1,596	1,568	1,580	191,400	1,580
2019-05-17	1,590	1,591	1,544	1,566	106,700	1,566
2019-05-16	1,569	1,586	1,544	1,564	302,600	1,564
2019-05-15	1,546	1,566	1,520	1,566	131,000	1,566
2019-05-14	1,499	1,551	1,460	1,546	183,500	1,546
2019-05-13	1,561	1,607	1,551	1,551	184,600	1,551
2019-05-10	1,580	1,601	1,553	1,572	234,700	1,572
2019-05-09	1,552	1,596	1,546	1,583	294,300	1,583
2019-05-08	1,503	1,565	1,502	1,565	241,900	1,565
2019-05-07	1,641	1,650	1,502	1,520	452,900	1,520
2019-04-26	1,734	1,750	1,703	1,731	181,700	1,731
2019-04-25	1,728	1,761	1,703	1,756	115,100	1,756
2019-04-24	1,760	1,775	1,718	1,718	134,400	1,718
2019-04-23	1,773	1,795	1,748	1,761	233,400	1,761
2019-04-22	1,747	1,750	1,707	1,740	56,700	1,740
2019-04-19	1,751	1,786	1,732	1,744	133,000	1,744
2019-04-18	1,772	1,784	1,719	1,728	92,500	1,728
2019-04-17	1,740	1,787	1,731	1,764	238,300	1,764
2019-04-16	1,696	1,738	1,696	1,732	81,400	1,732
2019-04-15	1,716	1,729	1,692	1,719	99,500	1,719
2019-04-12	1,684	1,684	1,657	1,679	87,700	1,679
2019-04-11	1,668	1,678	1,660	1,669	72,000	1,669
2019-04-10	1,672	1,690	1,658	1,688	82,300	1,688
2019-04-09	1,699	1,710	1,672	1,694	117,200	1,694
2019-04-08	1,744	1,755	1,696	1,704	110,000	1,704
2019-04-05	1,719	1,738	1,710	1,736	195,800	1,736
2019-04-04	1,722	1,733	1,699	1,710	155,700	1,710
2019-04-03	1,687	1,726	1,668	1,713	233,800	1,713
2019-04-02	1,711	1,711	1,671	1,673	128,600	1,673
2019-04-01	1,665	1,714	1,665	1,685	186,900	1,685
2019-03-29	1,649	1,681	1,633	1,662	283,700	1,662
2019-03-28	1,614	1,632	1,581	1,630	178,400	1,630
2019-03-27	1,593	1,627	1,589	1,625	133,500	1,625
2019-03-26	1,543	1,600	1,527	1,600	187,900	1,600
2019-03-25	1,551	1,554	1,503	1,526	107,100	1,526
2019-03-22	1,574	1,588	1,568	1,578	118,300	1,578
2019-03-20	1,566	1,571	1,542	1,563	122,800	1,563
2019-03-19	1,590	1,590	1,558	1,582	60,600	1,582
2019-03-18	1,566	1,585	1,540	1,583	86,700	1,583
2019-03-15	1,532	1,559	1,521	1,539	150,100	1,539
2019-03-14	1,580	1,580	1,529	1,531	118,100	1,531
2019-03-13	1,573	1,589	1,548	1,558	129,800	1,558
2019-03-12	1,567	1,617	1,566	1,600	154,100	1,600
2019-03-11	1,528	1,548	1,503	1,548	152,400	1,548
2019-03-08	1,586	1,588	1,526	1,540	178,000	1,540
2019-03-07	1,665	1,665	1,604	1,613	150,800	1,613
2019-03-06	1,664	1,688	1,649	1,685	147,800	1,685
2019-03-05	1,635	1,675	1,629	1,675	196,400	1,675
2019-03-04	1,613	1,670	1,613	1,631	202,500	1,631
2019-03-01	1,569	1,604	1,569	1,602	257,700	1,602
2019-02-28	1,591	1,591	1,542	1,542	273,500	1,542
2019-02-27	1,595	1,624	1,582	1,591	151,600	1,591
2019-02-26	1,615	1,618	1,580	1,593	85,400	1,593
2019-02-25	1,600	1,611	1,590	1,602	83,600	1,602
2019-02-22	1,560	1,590	1,542	1,584	100,800	1,584
2019-02-21	1,565	1,593	1,561	1,574	122,400	1,574
2019-02-20	1,607	1,621	1,570	1,574	120,700	1,574
2019-02-19	1,629	1,636	1,593	1,607	74,800	1,607
2019-02-18	1,635	1,637	1,595	1,636	110,200	1,636
2019-02-15	1,633	1,636	1,592	1,597	154,500	1,597
2019-02-14	1,669	1,669	1,620	1,661	220,300	1,661
2019-02-13	1,614	1,678	1,614	1,655	282,100	1,655
2019-02-12	1,550	1,593	1,528	1,590	129,000	1,590
2019-02-08	1,581	1,600	1,547	1,557	154,300	1,557
2019-02-07	1,637	1,644	1,599	1,610	172,400	1,610
2019-02-06	1,663	1,664	1,628	1,641	148,900	1,641
2019-02-05	1,670	1,675	1,646	1,662	193,900	1,662
2019-02-04	1,621	1,670	1,613	1,663	213,600	1,663
2019-02-01	1,657	1,667	1,640	1,649	274,400	1,649
2019-01-31	1,590	1,679	1,567	1,665	569,200	1,665
2019-01-30	1,519	1,566	1,496	1,505	240,700	1,505
2019-01-29	1,527	1,540	1,506	1,535	173,300	1,535
2019-01-28	1,540	1,548	1,505	1,526	168,200	1,526
2019-01-25	1,426	1,517	1,426	1,513	262,600	1,513
2019-01-24	1,379	1,424	1,369	1,420	129,000	1,420
2019-01-23	1,370	1,404	1,356	1,395	86,900	1,395
2019-01-22	1,392	1,412	1,378	1,389	125,500	1,389
2019-01-21	1,400	1,424	1,387	1,393	159,600	1,393
2019-01-18	1,368	1,417	1,348	1,403	392,400	1,403
2019-01-17	1,390	1,415	1,370	1,379	181,200	1,379
2019-01-16	1,387	1,402	1,358	1,373	235,000	1,373
2019-01-15	1,350	1,403	1,331	1,390	195,800	1,390
2019-01-11	1,365	1,396	1,356	1,380	329,500	1,380
2019-01-10	1,364	1,377	1,332	1,363	225,300	1,363
2019-01-09	1,364	1,367	1,328	1,357	109,200	1,357
2019-01-08	1,322	1,368	1,308	1,352	184,800	1,352
2019-01-07	1,297	1,335	1,274	1,296	228,300	1,296
2019-01-04	1,237	1,263	1,217	1,246	282,500	1,246

分割・併合履歴：なし