6794 フォスター電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,040	1,059	1,032	1,051	227,900	1,051
2023-12-28	1,032	1,054	1,029	1,052	257,000	1,052
2023-12-27	1,029	1,044	1,022	1,029	197,000	1,029
2023-12-26	1,019	1,032	1,008	1,019	191,600	1,019
2023-12-25	1,017	1,030	998	1,026	231,800	1,026
2023-12-22	998	1,004	985	992	111,600	992
2023-12-21	990	1,005	986	991	128,300	991
2023-12-20	1,015	1,023	1,001	1,003	116,300	1,003
2023-12-19	995	1,007	983	1,003	144,900	1,003
2023-12-18	984	1,000	977	988	152,100	988
2023-12-15	991	997	983	986	144,800	986
2023-12-14	1,027	1,027	985	991	127,600	991
2023-12-13	1,020	1,030	1,004	1,014	140,400	1,014
2023-12-12	1,060	1,060	1,018	1,020	217,900	1,020
2023-12-11	1,077	1,077	1,030	1,030	218,500	1,030
2023-12-08	1,080	1,086	1,051	1,055	321,900	1,055
2023-12-07	1,115	1,117	1,094	1,096	153,100	1,096
2023-12-06	1,090	1,116	1,090	1,115	132,800	1,115
2023-12-05	1,110	1,122	1,090	1,090	153,800	1,090
2023-12-04	1,085	1,107	1,083	1,101	144,300	1,101
2023-12-01	1,116	1,117	1,077	1,085	239,900	1,085
2023-11-30	1,105	1,124	1,098	1,112	246,900	1,112
2023-11-29	1,107	1,119	1,090	1,114	209,700	1,114
2023-11-28	1,091	1,136	1,090	1,103	353,300	1,103
2023-11-27	1,126	1,130	1,105	1,107	251,700	1,107
2023-11-24	1,142	1,150	1,120	1,126	261,700	1,126
2023-11-22	1,124	1,149	1,105	1,142	369,000	1,142
2023-11-21	1,137	1,147	1,122	1,124	503,600	1,124
2023-11-20	1,135	1,176	1,128	1,145	481,700	1,145
2023-11-17	1,115	1,144	1,102	1,130	598,800	1,130
2023-11-16	1,056	1,097	1,007	1,096	1,246,600	1,096
2023-11-15	1,031	1,046	1,027	1,046	1,150,400	1,046
2023-11-14	910	910	885	896	302,700	896
2023-11-13	900	906	894	895	158,000	895
2023-11-10	892	899	887	897	88,400	897
2023-11-09	876	906	876	904	125,300	904
2023-11-08	895	899	863	875	243,900	875
2023-11-07	909	909	890	890	138,700	890
2023-11-06	908	918	905	906	200,600	906
2023-11-02	908	910	888	893	111,200	893
2023-11-01	906	908	890	898	174,000	898
2023-10-31	882	895	863	891	158,400	891
2023-10-30	886	886	866	873	542,100	873
2023-10-27	888	899	883	894	132,000	894
2023-10-26	908	909	882	885	393,800	885
2023-10-25	958	958	929	930	179,800	930
2023-10-24	934	964	928	958	196,800	958
2023-10-23	931	942	922	934	161,800	934
2023-10-20	953	953	937	948	136,100	948
2023-10-19	970	973	957	959	92,800	959
2023-10-18	972	983	966	979	100,100	979
2023-10-17	978	995	967	977	159,300	977
2023-10-16	969	969	949	964	232,000	964
2023-10-13	1,006	1,012	980	985	207,200	985
2023-10-12	996	1,012	985	1,009	174,600	1,009
2023-10-11	1,018	1,018	986	986	202,400	986
2023-10-10	1,003	1,030	997	1,021	276,000	1,021
2023-10-06	969	996	963	993	216,700	993
2023-10-05	961	977	951	965	359,800	965
2023-10-04	974	979	940	952	286,500	952
2023-10-03	993	1,007	988	989	292,700	989
2023-10-02	1,000	1,018	990	990	201,100	990
2023-09-29	987	1,016	984	991	193,700	991
2023-09-28	998	1,016	983	987	160,700	987
2023-09-27	984	1,008	970	1,005	219,800	1,005
2023-09-26	996	1,006	989	996	270,500	996
2023-09-25	962	990	951	989	182,500	989
2023-09-22	941	958	936	952	141,700	952
2023-09-21	955	971	949	956	137,400	956
2023-09-20	985	985	955	955	214,400	955
2023-09-19	970	982	963	977	255,200	977
2023-09-15	960	990	950	983	533,700	983
2023-09-14	935	962	931	954	212,500	954
2023-09-13	941	953	926	934	202,300	934
2023-09-12	943	965	937	944	326,500	944
2023-09-11	917	948	915	928	318,600	928
2023-09-08	891	920	888	906	371,900	906
2023-09-07	902	902	882	882	124,300	882
2023-09-06	903	910	900	900	69,400	900
2023-09-05	911	916	900	903	80,400	903
2023-09-04	907	911	903	911	94,400	911
2023-09-01	908	909	900	907	64,800	907
2023-08-31	900	910	897	901	121,500	901
2023-08-30	909	915	906	909	71,700	909
2023-08-29	912	912	901	905	82,100	905
2023-08-28	907	913	902	905	83,300	905
2023-08-25	891	897	886	895	77,800	895
2023-08-24	899	915	899	903	144,000	903
2023-08-23	873	892	872	892	108,600	892
2023-08-22	871	877	865	873	83,000	873
2023-08-21	875	875	865	865	99,100	865
2023-08-18	873	882	864	869	171,600	869
2023-08-17	867	887	867	885	168,300	885
2023-08-16	876	881	860	867	143,500	867
2023-08-15	896	897	875	880	157,600	880
2023-08-14	897	897	874	877	221,100	877
2023-08-10	867	919	861	906	759,900	906
2023-08-09	860	863	840	856	352,300	856
2023-08-08	884	886	863	869	275,600	869
2023-08-07	866	880	859	880	179,700	880
2023-08-04	872	878	867	871	134,400	871
2023-08-03	888	888	872	875	212,700	875
2023-08-02	900	915	892	896	235,300	896
2023-08-01	905	908	899	901	121,400	901
2023-07-31	912	914	903	904	82,500	904
2023-07-28	905	909	892	901	196,700	901
2023-07-27	912	919	908	919	105,100	919
2023-07-26	924	924	911	920	113,400	920
2023-07-25	922	935	919	924	127,500	924
2023-07-24	920	930	919	922	90,900	922
2023-07-21	923	928	916	916	72,500	916
2023-07-20	937	939	923	925	73,100	925
2023-07-19	935	946	925	936	118,200	936
2023-07-18	910	931	910	927	86,000	927
2023-07-14	926	926	907	914	104,800	914
2023-07-13	916	931	912	923	86,100	923
2023-07-12	927	927	908	908	118,800	908
2023-07-11	920	935	914	916	99,100	916
2023-07-10	925	931	911	911	111,100	911
2023-07-07	946	948	925	925	121,600	925
2023-07-06	956	959	926	953	151,900	953
2023-07-05	966	975	958	963	172,600	963
2023-07-04	953	972	946	966	207,500	966
2023-07-03	944	954	941	946	288,100	946
2023-06-30	924	939	915	934	197,900	934
2023-06-29	925	939	922	922	121,400	922
2023-06-28	892	924	892	920	216,400	920
2023-06-27	897	901	886	892	205,900	892
2023-06-26	898	902	887	891	301,600	891
2023-06-23	915	919	897	900	267,600	900
2023-06-22	912	925	910	912	222,300	912
2023-06-21	907	919	902	914	175,300	914
2023-06-20	918	926	909	919	187,100	919
2023-06-19	918	928	915	926	218,700	926
2023-06-16	916	924	907	916	337,000	916
2023-06-15	929	933	918	922	336,800	922
2023-06-14	940	951	917	944	541,300	944
2023-06-13	939	941	914	934	263,700	934
2023-06-12	950	954	937	947	254,600	947
2023-06-09	958	958	935	941	241,100	941
2023-06-08	971	971	944	956	281,900	956
2023-06-07	1,000	1,015	973	975	223,300	975
2023-06-06	981	1,008	975	994	297,200	994
2023-06-05	984	994	973	993	190,500	993
2023-06-02	964	996	964	969	242,600	969
2023-06-01	949	974	938	952	223,600	952
2023-05-31	953	972	942	949	209,100	949
2023-05-30	986	990	959	964	275,000	964
2023-05-29	1,010	1,010	982	991	260,300	991
2023-05-26	1,012	1,028	1,000	1,001	114,200	1,001
2023-05-25	1,015	1,024	1,007	1,010	109,300	1,010
2023-05-24	1,035	1,047	1,023	1,030	154,100	1,030
2023-05-23	1,075	1,075	1,047	1,051	215,500	1,051
2023-05-22	1,103	1,103	1,075	1,078	206,500	1,078
2023-05-19	1,153	1,176	1,111	1,117	203,000	1,117
2023-05-18	1,195	1,200	1,130	1,142	303,200	1,142
2023-05-17	1,103	1,188	1,103	1,185	427,300	1,185
2023-05-16	1,074	1,102	1,064	1,095	297,900	1,095
2023-05-15	1,040	1,067	1,008	1,054	356,500	1,054
2023-05-12	1,101	1,107	1,001	1,043	1,141,500	1,043
2023-05-11	1,225	1,230	1,184	1,191	277,200	1,191
2023-05-10	1,243	1,243	1,206	1,232	262,300	1,232
2023-05-09	1,249	1,271	1,219	1,259	302,300	1,259
2023-05-08	1,185	1,243	1,185	1,230	410,500	1,230
2023-05-02	1,161	1,200	1,160	1,185	278,400	1,185
2023-05-01	1,147	1,162	1,139	1,161	79,300	1,161
2023-04-28	1,116	1,137	1,095	1,129	115,800	1,129
2023-04-27	1,103	1,118	1,096	1,101	96,100	1,101
2023-04-26	1,116	1,119	1,094	1,116	150,200	1,116
2023-04-25	1,162	1,167	1,132	1,136	85,000	1,136
2023-04-24	1,172	1,172	1,136	1,155	80,700	1,155
2023-04-21	1,153	1,183	1,145	1,163	78,100	1,163
2023-04-20	1,171	1,186	1,155	1,158	75,700	1,158
2023-04-19	1,168	1,199	1,160	1,184	76,600	1,184
2023-04-18	1,200	1,209	1,164	1,172	102,900	1,172
2023-04-17	1,203	1,209	1,170	1,196	77,500	1,196
2023-04-14	1,236	1,245	1,192	1,196	151,000	1,196
2023-04-13	1,199	1,235	1,198	1,216	166,400	1,216
2023-04-12	1,180	1,213	1,168	1,211	208,900	1,211
2023-04-11	1,141	1,185	1,138	1,181	165,100	1,181
2023-04-10	1,104	1,133	1,104	1,129	60,900	1,129
2023-04-07	1,131	1,133	1,101	1,104	65,100	1,104
2023-04-06	1,107	1,136	1,107	1,118	112,800	1,118
2023-04-05	1,106	1,135	1,097	1,119	92,400	1,119
2023-04-04	1,135	1,150	1,115	1,125	102,400	1,125
2023-04-03	1,169	1,192	1,108	1,137	229,800	1,137
2023-03-31	1,160	1,179	1,142	1,150	159,200	1,150
2023-03-30	1,164	1,207	1,162	1,165	176,800	1,165
2023-03-29	1,133	1,156	1,114	1,151	208,500	1,151
2023-03-28	1,176	1,176	1,126	1,135	297,600	1,135
2023-03-27	1,176	1,185	1,154	1,176	198,000	1,176
2023-03-24	1,160	1,191	1,160	1,174	283,400	1,174
2023-03-23	1,101	1,174	1,097	1,157	393,300	1,157
2023-03-22	1,101	1,134	1,093	1,111	318,600	1,111
2023-03-20	1,081	1,106	1,072	1,090	308,400	1,090
2023-03-17	1,065	1,092	1,055	1,077	269,500	1,077
2023-03-16	1,029	1,059	1,019	1,057	306,600	1,057
2023-03-15	1,038	1,062	1,032	1,057	154,600	1,057
2023-03-14	1,026	1,043	1,000	1,008	103,900	1,008
2023-03-13	1,038	1,055	1,023	1,038	85,300	1,038
2023-03-10	1,065	1,067	1,035	1,038	112,900	1,038
2023-03-09	1,064	1,084	1,049	1,078	128,300	1,078
2023-03-08	1,030	1,061	1,024	1,058	146,000	1,058
2023-03-07	1,042	1,042	1,024	1,029	72,500	1,029
2023-03-06	1,029	1,044	1,022	1,038	122,000	1,038
2023-03-03	1,056	1,061	1,016	1,028	170,100	1,028
2023-03-02	1,062	1,069	1,033	1,048	180,900	1,048
2023-03-01	1,017	1,082	1,017	1,063	525,600	1,063
2023-02-28	1,011	1,024	990	1,010	216,000	1,010
2023-02-27	977	1,015	976	1,007	298,000	1,007
2023-02-24	971	980	960	978	192,200	978
2023-02-22	981	990	961	963	175,700	963
2023-02-21	947	985	941	981	215,900	981
2023-02-20	947	963	924	947	248,800	947
2023-02-17	875	947	870	947	500,800	947
2023-02-16	872	882	857	880	300,400	880
2023-02-15	971	972	870	870	620,500	870
2023-02-14	965	986	957	986	126,900	986
2023-02-13	965	965	953	957	100,200	957
2023-02-10	968	981	965	969	82,500	969
2023-02-09	973	986	967	980	97,700	980
2023-02-08	979	997	971	980	170,900	980
2023-02-07	965	981	960	980	160,800	980
2023-02-06	985	991	962	966	162,100	966
2023-02-03	959	984	959	983	119,900	983
2023-02-02	971	971	955	965	58,900	965
2023-02-01	953	973	948	966	84,100	966
2023-01-31	945	963	936	957	121,300	957
2023-01-30	959	967	935	936	122,000	936
2023-01-27	944	963	943	960	151,400	960
2023-01-26	943	947	931	941	127,600	941
2023-01-25	936	946	924	938	130,700	938
2023-01-24	948	948	936	938	109,500	938
2023-01-23	944	955	941	944	145,600	944
2023-01-20	943	945	921	938	121,900	938
2023-01-19	926	944	918	939	132,500	939
2023-01-18	940	947	927	935	100,400	935
2023-01-17	918	939	918	937	109,700	937
2023-01-16	900	921	898	916	124,100	916
2023-01-13	900	915	900	910	108,100	910
2023-01-12	898	914	897	904	99,000	904
2023-01-11	876	898	876	893	123,300	893
2023-01-10	870	875	863	872	101,100	872
2023-01-06	845	868	835	858	145,000	858
2023-01-05	828	838	824	836	86,600	836
2023-01-04	833	847	824	834	98,900	834

分割・併合履歴：なし