6794 フォスター電機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	834	846	831	831	67,900	831
2022-12-29	828	836	814	834	77,800	834
2022-12-28	826	832	824	830	70,300	830
2022-12-27	821	842	817	832	146,400	832
2022-12-26	822	827	816	820	95,700	820
2022-12-23	821	824	810	812	76,100	812
2022-12-22	833	841	825	836	101,400	836
2022-12-21	827	831	812	821	138,400	821
2022-12-20	867	867	818	827	282,200	827
2022-12-19	880	889	863	863	95,200	863
2022-12-16	905	905	886	888	114,500	888
2022-12-15	925	925	903	905	81,800	905
2022-12-14	923	934	910	925	140,900	925
2022-12-13	922	931	910	913	61,800	913
2022-12-12	905	919	905	910	91,800	910
2022-12-09	893	904	886	900	116,000	900
2022-12-08	901	910	879	905	170,700	905
2022-12-07	920	920	902	902	148,500	902
2022-12-06	927	935	915	923	103,300	923
2022-12-05	935	945	920	938	98,400	938
2022-12-02	933	944	929	935	136,200	935
2022-12-01	960	960	930	933	233,900	933
2022-11-30	975	978	955	961	146,700	961
2022-11-29	956	991	953	985	195,000	985
2022-11-28	987	990	937	953	260,700	953
2022-11-25	993	1,005	982	986	151,600	986
2022-11-24	1,020	1,025	994	1,005	241,100	1,005
2022-11-22	986	1,020	978	1,015	464,100	1,015
2022-11-21	970	992	969	971	204,700	971
2022-11-18	978	1,003	970	974	425,500	974
2022-11-17	910	998	906	985	766,600	985
2022-11-16	982	985	900	908	916,100	908
2022-11-15	944	979	933	971	1,572,700	971
2022-11-14	847	860	833	839	188,700	839
2022-11-11	834	850	829	847	159,500	847
2022-11-10	829	838	819	819	97,400	819
2022-11-09	831	837	825	836	92,300	836
2022-11-08	801	835	798	825	148,500	825
2022-11-07	799	803	794	797	111,700	797
2022-11-04	800	808	789	798	115,000	798
2022-11-02	785	828	785	808	149,600	808
2022-11-01	777	797	775	789	82,400	789
2022-10-31	772	785	769	778	57,800	778
2022-10-28	765	771	759	763	268,700	763
2022-10-27	770	777	766	774	105,900	774
2022-10-26	760	787	757	776	151,200	776
2022-10-25	746	762	745	754	71,300	754
2022-10-24	757	757	744	744	54,300	744
2022-10-21	756	756	743	743	67,600	743
2022-10-20	757	764	754	756	78,700	756
2022-10-19	778	781	771	771	44,100	771
2022-10-18	762	779	760	773	66,900	773
2022-10-17	761	766	757	762	52,500	762
2022-10-14	770	781	768	769	92,800	769
2022-10-13	753	767	751	762	85,600	762
2022-10-12	770	772	758	759	115,600	759
2022-10-11	773	780	763	763	111,800	763
2022-10-07	785	800	780	791	68,200	791
2022-10-06	796	813	789	796	106,100	796
2022-10-05	814	815	785	788	141,400	788
2022-10-04	780	810	780	801	239,900	801
2022-10-03	738	774	738	774	129,500	774
2022-09-30	730	742	719	742	174,600	742
2022-09-29	761	762	743	745	129,900	745
2022-09-28	744	748	729	747	162,400	747
2022-09-27	739	759	738	747	134,600	747
2022-09-26	750	750	722	729	178,800	729
2022-09-22	761	764	753	753	110,700	753
2022-09-21	776	780	767	770	106,600	770
2022-09-20	794	808	782	783	118,300	783
2022-09-16	805	816	783	783	152,600	783
2022-09-15	795	816	795	804	177,400	804
2022-09-14	777	806	768	780	148,400	780
2022-09-13	795	797	780	787	189,500	787
2022-09-12	773	793	773	786	136,800	786
2022-09-09	739	762	738	762	140,000	762
2022-09-08	752	752	740	744	92,400	744
2022-09-07	765	766	742	742	108,300	742
2022-09-06	790	790	769	772	125,300	772
2022-09-05	774	792	759	791	242,700	791
2022-09-02	762	763	746	757	118,200	757
2022-09-01	775	776	761	766	123,800	766
2022-08-31	785	788	778	779	122,300	779
2022-08-30	803	803	791	799	98,500	799
2022-08-29	806	814	800	803	138,200	803
2022-08-26	826	834	812	819	145,000	819
2022-08-25	853	854	825	827	141,000	827
2022-08-24	848	854	842	843	97,200	843
2022-08-23	859	861	843	848	167,200	848
2022-08-22	878	880	851	869	153,200	869
2022-08-19	848	888	848	878	279,000	878
2022-08-18	851	876	834	845	235,100	845
2022-08-17	815	873	811	866	419,100	866
2022-08-16	755	814	752	813	369,700	813
2022-08-15	748	791	745	769	523,900	769
2022-08-12	704	727	700	723	207,800	723
2022-08-10	702	708	697	697	76,400	697
2022-08-09	708	709	694	702	62,400	702
2022-08-08	699	716	699	707	99,000	707
2022-08-05	693	701	686	698	87,000	698
2022-08-04	685	690	680	687	117,200	687
2022-08-03	697	697	683	685	118,400	685
2022-08-02	705	707	694	697	94,900	697
2022-08-01	713	713	702	711	54,500	711
2022-07-29	716	718	703	707	88,000	707
2022-07-28	725	726	707	715	188,300	715
2022-07-27	730	730	724	725	73,600	725
2022-07-26	740	740	730	730	82,600	730
2022-07-25	761	761	735	735	124,800	735
2022-07-22	767	770	761	767	87,900	767
2022-07-21	763	775	759	766	93,100	766
2022-07-20	760	771	758	770	93,000	770
2022-07-19	742	759	741	747	115,400	747
2022-07-15	762	764	739	740	128,200	740
2022-07-14	775	776	761	762	85,400	762
2022-07-13	746	781	746	770	225,400	770
2022-07-12	755	758	744	746	100,500	746
2022-07-11	756	767	752	764	108,200	764
2022-07-08	747	760	742	743	81,600	743
2022-07-07	752	752	740	748	54,700	748
2022-07-06	755	755	740	740	58,600	740
2022-07-05	752	759	748	754	55,600	754
2022-07-04	742	754	738	754	64,900	754
2022-07-01	730	742	726	739	83,400	739
2022-06-30	749	753	726	730	95,000	730
2022-06-29	750	750	743	749	64,900	749
2022-06-28	735	750	735	750	57,600	750
2022-06-27	744	748	731	734	55,200	734
2022-06-24	746	746	733	736	43,000	736
2022-06-23	729	746	729	743	71,500	743
2022-06-22	730	732	725	726	39,700	726
2022-06-21	728	732	726	726	36,000	726
2022-06-20	741	741	725	728	60,000	728
2022-06-17	740	740	720	732	124,800	732
2022-06-16	749	759	743	752	71,400	752
2022-06-15	735	742	734	740	61,800	740
2022-06-14	741	749	731	734	107,000	734
2022-06-13	748	757	747	756	101,600	756
2022-06-10	743	759	740	750	79,900	750
2022-06-09	760	764	750	750	53,200	750
2022-06-08	768	772	760	763	104,000	763
2022-06-07	737	765	737	762	193,200	762
2022-06-06	728	742	728	739	57,500	739
2022-06-03	737	739	729	733	70,900	733
2022-06-02	728	739	725	731	65,400	731
2022-06-01	716	729	716	728	64,000	728
2022-05-31	709	723	706	716	80,700	716
2022-05-30	705	715	705	705	95,500	705
2022-05-27	705	707	698	703	49,500	703
2022-05-26	700	705	695	695	38,300	695
2022-05-25	702	705	694	694	53,700	694
2022-05-24	722	722	706	706	47,400	706
2022-05-23	717	727	717	727	47,200	727
2022-05-20	708	721	708	721	51,700	721
2022-05-19	693	709	691	709	60,800	709
2022-05-18	687	710	680	707	122,100	707
2022-05-17	712	712	676	679	147,400	679
2022-05-16	716	718	701	712	83,200	712
2022-05-13	704	720	701	720	65,500	720
2022-05-12	713	722	704	704	79,700	704
2022-05-11	724	729	712	721	84,000	721
2022-05-10	712	730	710	729	69,200	729
2022-05-09	725	731	717	718	81,500	718
2022-05-06	707	724	701	724	127,000	724
2022-05-02	692	710	692	702	70,800	702
2022-04-28	676	693	676	693	121,900	693
2022-04-27	664	675	661	674	126,900	674
2022-04-26	685	685	669	679	76,300	679
2022-04-25	680	680	669	669	88,700	669
2022-04-22	693	702	687	688	95,200	688
2022-04-21	695	710	695	705	92,100	705
2022-04-20	684	695	680	690	71,900	690
2022-04-19	675	679	673	676	39,400	676
2022-04-18	673	678	667	678	66,600	678
2022-04-15	676	678	669	677	37,300	677
2022-04-14	676	678	671	677	61,000	677
2022-04-13	673	680	671	676	60,100	676
2022-04-12	680	698	673	673	151,500	673
2022-04-11	665	670	657	670	128,900	670
2022-04-08	672	676	662	667	107,800	667
2022-04-07	677	682	668	668	113,500	668
2022-04-06	705	705	685	687	84,900	687
2022-04-05	724	724	708	711	61,400	711
2022-04-04	720	721	713	716	61,200	716
2022-04-01	716	724	706	711	126,900	711
2022-03-31	714	736	714	723	163,200	723
2022-03-30	720	728	710	721	128,100	721
2022-03-29	713	715	702	710	84,100	710
2022-03-28	717	722	705	709	67,600	709
2022-03-25	715	720	702	715	92,500	715
2022-03-24	694	713	688	710	108,000	710
2022-03-23	685	712	680	703	152,800	703
2022-03-22	667	692	664	673	234,400	673
2022-03-18	656	660	631	657	1,055,100	657
2022-03-17	660	664	650	650	275,600	650
2022-03-16	660	665	646	648	190,800	648
2022-03-15	659	670	653	660	126,300	660
2022-03-14	666	671	657	659	111,300	659
2022-03-11	670	678	652	664	164,100	664
2022-03-10	680	689	671	689	138,500	689
2022-03-09	698	698	655	655	313,500	655
2022-03-08	724	738	691	700	178,300	700
2022-03-07	752	765	729	735	197,300	735
2022-03-04	760	771	752	764	195,500	764
2022-03-03	777	779	761	762	136,500	762
2022-03-02	785	795	766	766	178,900	766
2022-03-01	799	802	788	792	161,700	792
2022-02-28	775	800	770	794	208,500	794
2022-02-25	765	773	758	767	123,800	767
2022-02-24	763	768	742	760	137,100	760
2022-02-22	767	779	763	770	104,700	770
2022-02-21	784	788	772	773	94,600	773
2022-02-18	793	800	788	798	66,400	798
2022-02-17	800	807	789	799	67,900	799
2022-02-16	820	823	800	800	62,500	800
2022-02-15	816	824	811	812	115,800	812
2022-02-14	788	819	783	816	175,700	816
2022-02-10	801	802	788	799	113,500	799
2022-02-09	796	809	786	786	68,000	786
2022-02-08	801	815	789	790	79,800	790
2022-02-07	809	821	806	806	130,300	806
2022-02-04	782	822	772	816	174,600	816
2022-02-03	768	788	757	781	155,400	781
2022-02-02	746	783	745	783	335,100	783
2022-02-01	731	744	691	742	259,800	742
2022-01-31	722	737	718	737	61,000	737
2022-01-28	706	727	705	722	103,100	722
2022-01-27	729	734	694	699	157,900	699
2022-01-26	744	744	724	724	56,200	724
2022-01-25	749	749	729	737	48,900	737
2022-01-24	730	751	729	748	75,000	748
2022-01-21	730	740	722	738	94,100	738
2022-01-20	714	744	711	738	111,600	738
2022-01-19	730	738	718	719	150,000	719
2022-01-18	756	756	736	738	64,700	738
2022-01-17	754	761	750	752	43,700	752
2022-01-14	747	755	743	753	83,700	753
2022-01-13	745	755	742	752	49,500	752
2022-01-12	740	758	740	753	63,200	753
2022-01-11	740	743	731	736	94,300	736
2022-01-07	753	764	740	741	71,900	741
2022-01-06	762	764	752	757	123,900	757
2022-01-05	755	765	749	762	96,500	762
2022-01-04	743	754	740	750	112,800	750

分割・併合履歴：なし