日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フォスター電機(6794)の株価時系列情報

フォスター電機(6794)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 805 806 801 805 85,000
2004/12/29 820 821 806 815 109,000
2004/12/28 830 835 815 820 81,000
2004/12/27 820 840 820 831 173,000
2004/12/24 808 812 802 809 77,000
2004/12/22 805 810 798 809 72,000
2004/12/21 811 811 797 803 144,000
2004/12/20 815 819 802 813 150,000
2004/12/17 816 834 816 817 68,000
2004/12/16 823 825 810 816 81,000
2004/12/15 828 828 813 823 77,000
2004/12/14 815 824 813 824 59,000
2004/12/13 812 819 809 814 128,000
2004/12/10 830 830 817 822 70,000
2004/12/09 841 855 815 832 55,000
2004/12/08 831 855 823 851 49,000
2004/12/07 837 857 836 841 149,000
2004/12/06 857 862 828 844 160,000
2004/12/03 851 863 851 861 88,000
2004/12/02 846 858 843 855 88,000
2004/12/01 851 851 835 848 142,000
2004/11/30 838 851 838 849 64,000
2004/11/29 826 845 823 837 95,000
2004/11/26 839 839 825 826 78,000
2004/11/25 830 835 820 835 55,000
2004/11/24 824 833 818 826 125,000
2004/11/22 834 834 818 823 156,000
2004/11/19 841 850 836 844 152,000
2004/11/18 820 869 816 831 674,000
2004/11/17 809 819 804 816 209,000
2004/11/16 810 810 790 804 83,000
2004/11/15 785 810 785 806 94,000
2004/11/12 780 798 780 795 77,000
2004/11/11 794 794 775 782 102,000
2004/11/10 804 804 799 799 31,000
2004/11/09 796 807 793 804 69,000
2004/11/08 800 800 789 791 153,000
2004/11/05 807 808 791 800 135,000
2004/11/04 820 820 791 794 236,000
2004/11/02 779 827 770 810 442,000
2004/11/01 765 771 752 759 140,000
2004/10/29 759 785 759 771 122,000
2004/10/28 757 765 750 759 116,000
2004/10/27 770 770 740 745 167,000
2004/10/26 750 770 746 760 224,000
2004/10/25 752 761 722 755 325,000
2004/10/22 809 820 742 769 683,000
2004/10/21 845 859 795 799 867,000
2004/10/20 976 976 895 895 470,000
2004/10/19 972 998 965 995 272,000
2004/10/18 974 975 965 974 52,000
2004/10/15 963 977 963 974 106,000
2004/10/14 982 985 950 962 110,000
2004/10/13 985 989 965 984 136,000
2004/10/12 980 991 980 981 21,000
2004/10/08 985 995 971 989 110,000
2004/10/07 993 1,008 986 986 403,000
2004/10/06 979 984 971 983 158,000
2004/10/05 961 980 953 976 246,000
2004/10/04 925 965 918 951 233,000
2004/10/01 942 942 914 918 165,000
2004/09/30 930 945 925 942 64,000
2004/09/29 949 949 910 929 119,000
2004/09/28 960 960 930 940 62,000
2004/09/27 973 973 948 961 64,000
2004/09/24 951 968 948 968 147,000
2004/09/22 980 984 955 967 68,000
2004/09/21 954 974 945 971 171,000
2004/09/17 968 968 940 954 78,000
2004/09/16 965 980 950 966 135,000
2004/09/15 984 984 959 982 272,000
2004/09/14 981 985 972 984 85,000
2004/09/13 968 980 950 980 112,000
2004/09/10 986 986 949 968 138,000
2004/09/09 988 999 978 989 80,000
2004/09/08 1,000 1,000 979 988 87,000
2004/09/07 989 999 985 999 253,000
2004/09/06 964 993 961 985 243,000
2004/09/03 967 970 950 960 139,000
2004/09/02 950 973 950 967 191,000
2004/09/01 968 968 940 945 103,000
2004/08/31 941 970 928 965 343,000
2004/08/30 912 947 909 940 327,000
2004/08/27 899 915 897 915 154,000
2004/08/26 898 900 888 900 176,000
2004/08/25 879 900 877 897 106,000
2004/08/24 882 886 875 880 44,000
2004/08/23 887 887 870 882 58,000
2004/08/20 868 889 861 880 76,000
2004/08/19 859 873 859 869 83,000
2004/08/18 867 867 850 859 80,000
2004/08/17 869 869 850 859 84,000
2004/08/16 861 863 845 860 44,000
2004/08/13 869 869 856 861 39,000
2004/08/12 868 879 854 872 141,000
2004/08/11 875 885 873 878 41,000
2004/08/10 870 880 865 875 148,000
2004/08/09 863 880 863 874 47,000
2004/08/06 865 886 862 883 91,000
2004/08/05 891 895 880 895 85,000
2004/08/04 898 902 869 890 188,000
2004/08/03 912 917 885 908 65,000
2004/08/02 918 918 903 911 76,000
2004/07/30 890 910 883 908 206,000
2004/07/29 888 900 876 884 185,000
2004/07/28 886 900 882 888 95,000
2004/07/27 910 914 880 886 307,000
2004/07/26 829 880 829 880 300,000
2004/07/23 825 849 818 846 160,000
2004/07/22 850 850 824 840 262,000
2004/07/21 849 859 847 854 290,000
2004/07/20 849 859 842 849 129,000
2004/07/16 854 885 848 869 247,000
2004/07/15 907 915 869 874 158,000
2004/07/14 922 927 906 906 107,000
2004/07/13 931 932 921 921 145,000
2004/07/12 932 940 929 933 154,000
2004/07/09 933 945 930 938 67,000
2004/07/08 942 969 934 940 210,000
2004/07/07 921 929 905 926 145,000
2004/07/06 937 945 929 931 157,000
2004/07/05 955 965 940 947 123,000
2004/07/02 955 980 940 977 183,000
2004/07/01 1,006 1,007 975 975 309,000
2004/06/30 1,040 1,058 991 1,006 1,058,000
2004/06/29 909 1,004 908 1,004 1,838,000
2004/06/28 886 907 885 904 236,000
2004/06/25 877 885 861 885 125,000
2004/06/24 889 889 858 878 191,000
2004/06/23 913 913 868 879 163,000
2004/06/22 870 910 868 907 462,000
2004/06/21 822 870 822 864 183,000
2004/06/18 836 846 818 831 187,000
2004/06/17 820 840 811 837 181,000
2004/06/16 835 849 816 819 142,000
2004/06/15 858 858 830 842 195,000
2004/06/14 838 855 838 848 120,000
2004/06/11 855 865 851 853 162,000
2004/06/10 868 874 850 862 119,000
2004/06/09 875 880 861 868 145,000
2004/06/08 895 914 865 869 285,000
2004/06/07 851 899 842 893 302,000
2004/06/04 861 888 851 861 373,000
2004/06/03 914 934 862 876 974,000
2004/06/02 882 926 858 894 2,137,000
2004/06/01 856 906 853 882 3,600,000
2004/05/31 800 806 784 806 680,000
2004/05/28 770 821 754 805 2,375,000
2004/05/27 750 780 735 780 1,534,000
2004/05/26 638 695 638 680 515,000
2004/05/25 610 638 610 630 117,000
2004/05/24 601 617 590 617 127,000
2004/05/21 599 609 598 605 83,000
2004/05/20 604 609 595 598 191,000
2004/05/19 536 611 531 586 169,000
2004/05/18 485 547 485 529 184,000
2004/05/17 526 530 474 482 273,000
2004/05/14 562 570 542 546 110,000
2004/05/13 590 590 572 572 56,000
2004/05/12 583 600 583 590 55,000
2004/05/11 578 593 570 593 95,000
2004/05/10 618 618 588 593 225,000
2004/05/07 601 635 597 622 218,000
2004/05/06 599 645 598 620 314,000
2004/04/30 591 596 579 587 333,000
2004/04/28 594 600 582 586 348,000
2004/04/27 542 543 500 534 22,000
2004/04/26 540 545 540 541 22,000
2004/04/23 530 550 525 550 66,000
2004/04/22 528 538 528 529 73,000
2004/04/21 538 538 528 538 5,000
2004/04/20 544 544 522 524 44,000
2004/04/19 558 558 530 544 69,000
2004/04/16 530 559 525 555 136,000
2004/04/15 532 532 525 525 16,000
2004/04/14 528 532 520 532 42,000
2004/04/13 521 527 515 527 39,000
2004/04/12 514 521 514 521 14,000
2004/04/09 520 525 512 519 26,000
2004/04/08 522 529 522 527 15,000
2004/04/07 520 530 520 522 37,000
2004/04/06 519 525 519 520 49,000
2004/04/05 523 523 515 517 38,000
2004/04/02 509 518 506 513 26,000
2004/04/01 524 524 505 505 25,000
2004/03/31 526 526 520 526 12,000
2004/03/30 530 530 525 526 17,000
2004/03/29 534 535 515 531 29,000
2004/03/26 528 537 518 522 21,000
2004/03/25 531 540 521 527 23,000
2004/03/24 530 532 515 530 45,000
2004/03/23 507 550 504 550 101,000
2004/03/22 509 509 495 502 33,000
2004/03/19 509 510 508 509 23,000
2004/03/18 519 519 507 509 27,000
2004/03/17 520 520 511 512 26,000
2004/03/16 520 520 507 511 32,000
2004/03/15 507 532 507 520 50,000
2004/03/12 495 506 490 506 53,000
2004/03/11 529 530 506 515 75,000
2004/03/10 523 533 521 533 64,000
2004/03/09 534 541 530 539 34,000
2004/03/08 518 536 518 534 73,000
2004/03/05 515 517 515 515 44,000
2004/03/04 506 515 506 512 54,000
2004/03/03 492 510 492 508 68,000
2004/03/02 489 491 487 491 50,000
2004/03/01 477 485 477 483 78,000
2004/02/27 474 479 471 477 43,000
2004/02/26 472 472 471 471 31,000
2004/02/25 474 474 470 471 23,000
2004/02/24 475 475 468 475 54,000
2004/02/23 475 477 472 475 44,000
2004/02/20 473 478 471 475 57,000
2004/02/19 479 479 471 474 48,000
2004/02/18 460 480 460 480 154,000
2004/02/17 445 461 445 456 67,000
2004/02/16 427 441 425 441 58,000
2004/02/13 416 425 416 424 43,000
2004/02/12 406 415 406 415 44,000
2004/02/10 410 410 407 409 20,000
2004/02/09 417 417 407 407 16,000
2004/02/06 407 407 402 402 8,000
2004/02/05 407 408 405 406 34,000
2004/02/04 409 409 401 405 32,000
2004/02/03 414 414 408 409 11,000
2004/02/02 415 415 407 414 8,000
2004/01/30 406 415 405 415 23,000
2004/01/29 406 407 405 405 11,000
2004/01/28 410 410 403 404 42,000
2004/01/27 423 423 415 415 44,000
2004/01/26 425 425 421 421 12,000
2004/01/23 418 422 418 422 19,000
2004/01/22 424 424 418 418 29,000
2004/01/21 421 425 420 420 28,000
2004/01/20 420 424 419 423 27,000
2004/01/19 422 426 419 420 36,000
2004/01/16 418 418 410 417 25,000
2004/01/15 426 426 418 418 12,000
2004/01/14 421 425 415 425 35,000
2004/01/13 424 428 422 422 60,000
2004/01/09 425 425 416 420 58,000
2004/01/08 411 418 410 415 34,000
2004/01/07 407 410 403 407 61,000
2004/01/06 410 414 408 408 60,000
2004/01/05 405 406 403 404 49,000

このページの先頭へ