6794 フォスター電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,276	1,284	1,249	1,273	52,400	1,273
2020-12-29	1,238	1,279	1,237	1,279	98,000	1,279
2020-12-28	1,247	1,262	1,213	1,231	85,900	1,231
2020-12-25	1,217	1,260	1,217	1,247	74,200	1,247
2020-12-24	1,236	1,263	1,231	1,236	40,900	1,236
2020-12-23	1,267	1,277	1,232	1,242	53,200	1,242
2020-12-22	1,271	1,283	1,257	1,260	74,400	1,260
2020-12-21	1,282	1,288	1,266	1,282	80,000	1,282
2020-12-18	1,271	1,295	1,271	1,285	153,100	1,285
2020-12-17	1,263	1,284	1,243	1,270	118,500	1,270
2020-12-16	1,253	1,267	1,233	1,259	145,100	1,259
2020-12-15	1,215	1,242	1,209	1,238	112,500	1,238
2020-12-14	1,225	1,231	1,210	1,228	146,500	1,228
2020-12-11	1,208	1,218	1,201	1,214	76,300	1,214
2020-12-10	1,215	1,229	1,206	1,206	77,000	1,206
2020-12-09	1,204	1,236	1,204	1,221	73,800	1,221
2020-12-08	1,207	1,214	1,193	1,209	27,700	1,209
2020-12-07	1,230	1,235	1,203	1,203	50,200	1,203
2020-12-04	1,214	1,225	1,199	1,225	63,500	1,225
2020-12-03	1,189	1,215	1,185	1,215	114,500	1,215
2020-12-02	1,172	1,184	1,154	1,180	92,000	1,180
2020-12-01	1,127	1,173	1,127	1,149	105,000	1,149
2020-11-30	1,138	1,152	1,113	1,118	150,000	1,118
2020-11-27	1,149	1,177	1,138	1,151	152,800	1,151
2020-11-26	1,119	1,153	1,110	1,132	107,500	1,132
2020-11-25	1,131	1,153	1,128	1,130	123,100	1,130
2020-11-24	1,150	1,150	1,135	1,137	56,100	1,137
2020-11-20	1,106	1,126	1,094	1,121	112,800	1,121
2020-11-19	1,150	1,150	1,103	1,106	161,400	1,106
2020-11-18	1,160	1,175	1,148	1,160	95,800	1,160
2020-11-17	1,153	1,173	1,140	1,170	116,200	1,170
2020-11-16	1,167	1,183	1,149	1,168	93,800	1,168
2020-11-13	1,185	1,185	1,134	1,139	231,100	1,139
2020-11-12	1,229	1,230	1,197	1,200	106,800	1,200
2020-11-11	1,250	1,267	1,223	1,225	89,000	1,225
2020-11-10	1,240	1,268	1,217	1,236	164,400	1,236
2020-11-09	1,227	1,227	1,184	1,189	68,700	1,189
2020-11-06	1,179	1,210	1,156	1,204	155,200	1,204
2020-11-05	1,192	1,217	1,159	1,209	160,600	1,209
2020-11-04	1,224	1,249	1,215	1,222	104,200	1,222
2020-11-02	1,188	1,232	1,176	1,217	147,900	1,217
2020-10-30	1,291	1,293	1,151	1,192	446,200	1,192
2020-10-29	1,284	1,320	1,264	1,317	119,300	1,317
2020-10-28	1,310	1,318	1,277	1,285	172,500	1,285
2020-10-27	1,400	1,400	1,294	1,323	335,300	1,323
2020-10-26	1,418	1,460	1,406	1,424	387,500	1,424
2020-10-23	1,267	1,455	1,267	1,434	504,900	1,434
2020-10-22	1,251	1,265	1,241	1,254	88,200	1,254
2020-10-21	1,250	1,264	1,228	1,242	76,800	1,242
2020-10-20	1,249	1,269	1,218	1,232	88,500	1,232
2020-10-19	1,222	1,268	1,212	1,245	127,500	1,245
2020-10-16	1,207	1,225	1,202	1,218	77,400	1,218
2020-10-15	1,202	1,209	1,190	1,195	48,900	1,195
2020-10-14	1,225	1,225	1,186	1,200	76,800	1,200
2020-10-13	1,265	1,265	1,215	1,230	93,500	1,230
2020-10-12	1,242	1,257	1,230	1,236	59,200	1,236
2020-10-09	1,252	1,271	1,244	1,244	113,100	1,244
2020-10-08	1,239	1,272	1,225	1,257	158,200	1,257
2020-10-07	1,209	1,226	1,186	1,218	95,100	1,218
2020-10-06	1,200	1,217	1,185	1,217	95,300	1,217
2020-10-05	1,142	1,168	1,131	1,168	103,000	1,168
2020-10-02	1,136	1,168	1,113	1,117	141,600	1,117
2020-09-30	1,140	1,170	1,127	1,127	124,100	1,127
2020-09-29	1,125	1,153	1,125	1,133	104,400	1,133
2020-09-28	1,135	1,139	1,112	1,138	86,500	1,138
2020-09-25	1,122	1,130	1,113	1,123	69,300	1,123
2020-09-24	1,150	1,150	1,103	1,109	78,500	1,109
2020-09-23	1,162	1,162	1,127	1,150	151,200	1,150
2020-09-18	1,195	1,202	1,176	1,200	78,300	1,200
2020-09-17	1,231	1,231	1,186	1,195	90,500	1,195
2020-09-16	1,262	1,266	1,228	1,229	52,600	1,229
2020-09-15	1,241	1,265	1,211	1,261	169,400	1,261
2020-09-14	1,267	1,282	1,244	1,259	48,700	1,259
2020-09-11	1,277	1,290	1,234	1,246	94,100	1,246
2020-09-10	1,242	1,286	1,242	1,279	118,300	1,279
2020-09-09	1,220	1,240	1,208	1,220	131,900	1,220
2020-09-08	1,200	1,269	1,200	1,262	138,500	1,262
2020-09-07	1,170	1,215	1,160	1,200	50,600	1,200
2020-09-04	1,196	1,200	1,168	1,186	75,600	1,186
2020-09-03	1,190	1,262	1,190	1,214	193,700	1,214
2020-09-02	1,171	1,191	1,164	1,171	65,300	1,171
2020-09-01	1,147	1,162	1,135	1,157	60,400	1,157
2020-08-31	1,125	1,172	1,125	1,163	69,000	1,163
2020-08-28	1,129	1,158	1,118	1,138	113,800	1,138
2020-08-27	1,120	1,146	1,114	1,126	84,400	1,126
2020-08-26	1,095	1,107	1,076	1,106	42,100	1,106
2020-08-25	1,096	1,118	1,092	1,095	41,000	1,095
2020-08-24	1,081	1,089	1,066	1,082	43,000	1,082
2020-08-21	1,089	1,098	1,065	1,076	30,500	1,076
2020-08-20	1,070	1,086	1,052	1,084	66,000	1,084
2020-08-19	1,092	1,098	1,071	1,083	58,100	1,083
2020-08-18	1,106	1,107	1,077	1,094	72,100	1,094
2020-08-17	1,097	1,119	1,080	1,110	121,800	1,110
2020-08-14	1,108	1,129	1,085	1,119	80,800	1,119
2020-08-13	1,111	1,115	1,084	1,096	43,200	1,096
2020-08-12	1,080	1,097	1,072	1,097	58,800	1,097
2020-08-11	1,047	1,080	1,047	1,080	68,100	1,080
2020-08-07	1,060	1,060	1,028	1,047	62,900	1,047
2020-08-06	1,059	1,067	1,042	1,065	62,600	1,065
2020-08-05	1,071	1,071	1,041	1,062	59,700	1,062
2020-08-04	1,024	1,074	1,023	1,074	78,700	1,074
2020-08-03	1,017	1,055	1,006	1,006	117,700	1,006
2020-07-31	1,056	1,066	1,005	1,005	93,600	1,005
2020-07-30	1,095	1,095	1,063	1,066	72,100	1,066
2020-07-29	1,121	1,121	1,070	1,081	88,300	1,081
2020-07-28	1,145	1,157	1,120	1,133	83,300	1,133
2020-07-27	1,123	1,123	1,098	1,122	76,800	1,122
2020-07-22	1,152	1,158	1,136	1,141	74,900	1,141
2020-07-21	1,137	1,151	1,118	1,147	72,800	1,147
2020-07-20	1,136	1,147	1,109	1,141	46,400	1,141
2020-07-17	1,156	1,162	1,132	1,142	69,300	1,142
2020-07-16	1,195	1,216	1,155	1,157	104,800	1,157
2020-07-15	1,160	1,195	1,156	1,166	118,600	1,166
2020-07-14	1,121	1,141	1,107	1,138	80,700	1,138
2020-07-13	1,097	1,140	1,097	1,140	101,800	1,140
2020-07-10	1,085	1,088	1,069	1,079	110,700	1,079
2020-07-09	1,078	1,116	1,077	1,080	196,300	1,080
2020-07-08	1,108	1,110	1,061	1,069	120,500	1,069
2020-07-07	1,105	1,121	1,094	1,114	113,600	1,114
2020-07-06	1,068	1,103	1,061	1,103	102,500	1,103
2020-07-03	1,043	1,057	1,032	1,044	75,600	1,044
2020-07-02	1,055	1,060	1,025	1,028	139,600	1,028
2020-07-01	1,050	1,084	1,046	1,052	136,800	1,052
2020-06-30	1,084	1,094	1,047	1,050	138,300	1,050
2020-06-29	1,093	1,093	1,066	1,070	117,700	1,070
2020-06-26	1,116	1,122	1,105	1,113	45,000	1,113
2020-06-25	1,103	1,115	1,088	1,115	92,200	1,115
2020-06-24	1,136	1,136	1,110	1,116	84,800	1,116
2020-06-23	1,140	1,148	1,114	1,138	112,700	1,138
2020-06-22	1,147	1,147	1,125	1,126	50,400	1,126
2020-06-19	1,154	1,161	1,130	1,153	83,800	1,153
2020-06-18	1,148	1,173	1,137	1,165	77,200	1,165
2020-06-17	1,150	1,153	1,125	1,139	102,200	1,139
2020-06-16	1,132	1,170	1,132	1,166	84,200	1,166
2020-06-15	1,162	1,170	1,102	1,102	72,800	1,102
2020-06-12	1,157	1,164	1,127	1,155	89,600	1,155
2020-06-11	1,268	1,268	1,192	1,194	119,400	1,194
2020-06-10	1,290	1,302	1,277	1,289	51,800	1,289
2020-06-09	1,323	1,323	1,274	1,285	66,300	1,285
2020-06-08	1,324	1,328	1,295	1,319	97,700	1,319
2020-06-05	1,252	1,302	1,237	1,298	128,300	1,298
2020-06-04	1,288	1,288	1,227	1,237	99,000	1,237
2020-06-03	1,259	1,270	1,242	1,268	120,700	1,268
2020-06-02	1,215	1,244	1,211	1,239	53,500	1,239
2020-06-01	1,213	1,217	1,197	1,204	61,700	1,204
2020-05-29	1,243	1,246	1,224	1,225	73,700	1,225
2020-05-28	1,225	1,254	1,219	1,248	97,000	1,248
2020-05-27	1,208	1,234	1,199	1,228	72,700	1,228
2020-05-26	1,174	1,201	1,168	1,198	66,800	1,198
2020-05-25	1,162	1,175	1,152	1,166	36,600	1,166
2020-05-22	1,174	1,174	1,144	1,148	54,900	1,148
2020-05-21	1,169	1,212	1,163	1,175	87,300	1,175
2020-05-20	1,122	1,175	1,118	1,169	96,800	1,169
2020-05-19	1,123	1,144	1,103	1,118	165,500	1,118
2020-05-18	1,154	1,154	1,121	1,139	99,900	1,139
2020-05-15	1,129	1,148	1,117	1,137	59,500	1,137
2020-05-14	1,155	1,163	1,127	1,127	80,500	1,127
2020-05-13	1,186	1,196	1,166	1,179	64,500	1,179
2020-05-12	1,231	1,231	1,200	1,205	87,200	1,205
2020-05-11	1,205	1,225	1,202	1,225	65,900	1,225
2020-05-08	1,167	1,202	1,155	1,197	82,000	1,197
2020-05-07	1,131	1,166	1,131	1,148	75,800	1,148
2020-05-01	1,163	1,164	1,118	1,122	66,200	1,122
2020-04-30	1,170	1,187	1,162	1,180	106,200	1,180
2020-04-28	1,150	1,151	1,130	1,140	66,900	1,140
2020-04-27	1,133	1,151	1,118	1,151	71,300	1,151
2020-04-24	1,138	1,138	1,106	1,112	68,800	1,112
2020-04-23	1,096	1,143	1,095	1,143	98,800	1,143
2020-04-22	1,087	1,109	1,057	1,083	86,500	1,083
2020-04-21	1,122	1,122	1,086	1,094	71,200	1,094
2020-04-20	1,115	1,142	1,112	1,142	76,200	1,142
2020-04-17	1,111	1,157	1,108	1,127	92,500	1,127
2020-04-16	1,071	1,111	1,058	1,110	88,400	1,110
2020-04-15	1,113	1,113	1,070	1,081	104,500	1,081
2020-04-14	1,095	1,114	1,075	1,108	70,700	1,108
2020-04-13	1,099	1,099	1,058	1,077	84,200	1,077
2020-04-10	1,102	1,110	1,046	1,086	154,900	1,086
2020-04-09	1,112	1,122	1,079	1,117	100,800	1,117
2020-04-08	1,109	1,113	1,029	1,091	172,700	1,091
2020-04-07	1,099	1,124	1,067	1,112	114,600	1,112
2020-04-06	1,026	1,083	1,005	1,069	104,600	1,069
2020-04-03	1,025	1,047	1,020	1,042	107,100	1,042
2020-04-02	1,030	1,058	1,016	1,039	83,000	1,039
2020-04-01	1,082	1,128	1,054	1,068	157,700	1,068
2020-03-31	1,104	1,131	1,080	1,112	203,000	1,112
2020-03-30	1,125	1,134	1,061	1,122	256,700	1,122
2020-03-27	1,110	1,190	1,080	1,190	273,900	1,190
2020-03-26	1,110	1,110	1,045	1,068	254,900	1,068
2020-03-25	1,101	1,101	1,054	1,101	178,300	1,101
2020-03-24	909	952	882	951	388,600	951
2020-03-23	877	898	857	879	304,800	879
2020-03-19	924	939	850	851	276,300	851
2020-03-18	940	950	912	916	418,200	916
2020-03-17	895	935	865	925	447,300	925
2020-03-16	1,011	1,014	922	925	466,100	925
2020-03-13	1,001	1,045	989	996	372,600	996
2020-03-12	1,155	1,178	1,095	1,112	263,200	1,112
2020-03-11	1,207	1,229	1,178	1,185	243,900	1,185
2020-03-10	1,192	1,227	1,146	1,219	242,800	1,219
2020-03-09	1,288	1,298	1,220	1,222	184,200	1,222
2020-03-06	1,376	1,376	1,339	1,341	116,700	1,341
2020-03-05	1,442	1,442	1,401	1,406	114,100	1,406
2020-03-04	1,393	1,424	1,384	1,407	122,900	1,407
2020-03-03	1,471	1,491	1,406	1,419	185,500	1,419
2020-03-02	1,400	1,487	1,400	1,455	162,000	1,455
2020-02-28	1,423	1,447	1,417	1,437	231,600	1,437
2020-02-27	1,508	1,510	1,464	1,471	165,500	1,471
2020-02-26	1,519	1,528	1,495	1,523	205,400	1,523
2020-02-25	1,537	1,565	1,533	1,543	180,500	1,543
2020-02-21	1,545	1,626	1,542	1,602	243,500	1,602
2020-02-20	1,551	1,560	1,524	1,545	134,300	1,545
2020-02-19	1,545	1,566	1,543	1,551	103,600	1,551
2020-02-18	1,578	1,581	1,541	1,551	138,500	1,551
2020-02-17	1,597	1,607	1,571	1,598	134,800	1,598
2020-02-14	1,605	1,628	1,593	1,628	76,100	1,628
2020-02-13	1,631	1,644	1,622	1,623	94,200	1,623
2020-02-12	1,613	1,650	1,606	1,639	108,900	1,639
2020-02-10	1,637	1,637	1,612	1,614	130,500	1,614
2020-02-07	1,658	1,658	1,621	1,641	77,800	1,641
2020-02-06	1,666	1,675	1,650	1,654	104,800	1,654
2020-02-05	1,636	1,656	1,630	1,634	215,600	1,634
2020-02-04	1,610	1,636	1,608	1,627	97,700	1,627
2020-02-03	1,608	1,627	1,592	1,603	160,100	1,603
2020-01-31	1,710	1,710	1,634	1,654	192,300	1,654
2020-01-30	1,779	1,785	1,715	1,739	109,000	1,739
2020-01-29	1,815	1,824	1,780	1,796	88,400	1,796
2020-01-28	1,791	1,797	1,765	1,792	92,100	1,792
2020-01-27	1,812	1,826	1,803	1,805	79,700	1,805
2020-01-24	1,868	1,884	1,846	1,852	78,900	1,852
2020-01-23	1,899	1,919	1,885	1,886	48,200	1,886
2020-01-22	1,903	1,930	1,900	1,924	71,400	1,924
2020-01-21	1,925	1,925	1,893	1,899	36,000	1,899
2020-01-20	1,905	1,930	1,905	1,925	69,900	1,925
2020-01-17	1,932	1,933	1,905	1,911	74,500	1,911
2020-01-16	1,930	1,950	1,906	1,931	113,200	1,931
2020-01-15	1,957	1,957	1,906	1,913	111,000	1,913
2020-01-14	1,986	1,996	1,950	1,960	87,900	1,960
2020-01-10	1,949	1,970	1,943	1,960	102,100	1,960
2020-01-09	1,945	1,981	1,924	1,944	199,800	1,944
2020-01-08	2,008	2,008	1,935	1,945	179,000	1,945
2020-01-07	2,009	2,038	1,982	2,021	253,100	2,021
2020-01-06	1,887	1,906	1,876	1,889	118,000	1,889

分割・併合履歴：なし