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
2005/12/30 1,684 1,684 1,660 1,667 38,800
2005/12/29 1,654 1,704 1,652 1,688 107,600
2005/12/28 1,650 1,675 1,610 1,668 114,800
2005/12/27 1,655 1,657 1,640 1,650 121,600
2005/12/26 1,710 1,710 1,665 1,674 114,700
2005/12/22 1,720 1,721 1,670 1,686 110,900
2005/12/21 1,670 1,717 1,645 1,704 126,300
2005/12/20 1,615 1,667 1,615 1,665 130,700
2005/12/19 1,661 1,672 1,600 1,644 125,400
2005/12/16 1,650 1,722 1,650 1,687 145,500
2005/12/15 1,670 1,699 1,660 1,686 147,800
2005/12/14 1,693 1,730 1,655 1,717 332,500
2005/12/13 1,800 1,819 1,740 1,753 226,600
2005/12/12 1,806 1,849 1,791 1,796 227,900
2005/12/09 1,759 1,860 1,729 1,800 534,400
2005/12/08 1,745 1,758 1,690 1,735 345,600
2005/12/07 1,765 1,785 1,680 1,695 303,900
2005/12/06 1,749 1,749 1,650 1,675 406,400
2005/12/05 1,726 1,840 1,631 1,689 920,500
2005/12/02 1,468 1,605 1,450 1,576 736,300
2005/12/01 1,399 1,410 1,377 1,409 122,000
2005/11/30 1,413 1,417 1,360 1,377 94,400
2005/11/29 1,398 1,418 1,359 1,360 214,800
2005/11/28 1,331 1,379 1,328 1,373 197,400
2005/11/25 1,317 1,317 1,285 1,298 126,800
2005/11/24 1,351 1,359 1,313 1,317 100,200
2005/11/22 1,375 1,389 1,352 1,352 109,600
2005/11/21 1,370 1,390 1,360 1,361 178,900
2005/11/18 1,349 1,369 1,340 1,355 206,100
2005/11/17 1,346 1,348 1,322 1,337 68,100
2005/11/16 1,311 1,350 1,290 1,341 165,700
2005/11/15 1,338 1,338 1,290 1,315 154,700
2005/11/14 1,340 1,350 1,300 1,318 199,100
2005/11/11 1,349 1,360 1,331 1,345 253,000
2005/11/10 1,305 1,347 1,304 1,342 289,800
2005/11/09 1,300 1,308 1,283 1,300 172,700
2005/11/08 1,305 1,324 1,280 1,311 184,600
2005/11/07 1,286 1,325 1,280 1,325 240,500
2005/11/04 1,283 1,316 1,263 1,306 670,700
2005/11/02 1,199 1,240 1,195 1,203 332,500
2005/11/01 1,140 1,195 1,140 1,190 196,000
2005/10/31 1,125 1,140 1,121 1,130 158,000
2005/10/28 1,145 1,147 1,111 1,122 219,700
2005/10/27 1,160 1,175 1,151 1,151 171,000
2005/10/26 1,126 1,168 1,126 1,160 216,600
2005/10/25 1,096 1,139 1,096 1,129 261,600
2005/10/24 1,101 1,104 1,091 1,103 98,300
2005/10/21 1,066 1,101 1,066 1,101 175,100
2005/10/20 1,110 1,116 1,086 1,101 187,100
2005/10/19 1,089 1,111 1,071 1,111 165,800
2005/10/18 1,068 1,110 1,065 1,099 320,800
2005/10/17 1,044 1,065 1,041 1,060 166,100
2005/10/14 1,046 1,065 1,043 1,064 162,000
2005/10/13 1,091 1,091 1,045 1,060 274,400
2005/10/12 1,074 1,115 1,060 1,093 429,200
2005/10/11 1,054 1,078 1,047 1,078 271,700
2005/10/07 1,028 1,056 1,010 1,056 558,800
2005/10/06 990 1,000 958 968 121,600
2005/10/05 1,014 1,025 980 1,009 166,600
2005/10/04 985 1,015 980 1,011 192,600
2005/10/03 968 999 960 994 173,200
2005/09/30 945 960 930 960 121,400
2005/09/29 983 983 950 959 89,600
2005/09/28 976 990 976 985 40,500
2005/09/27 997 1,000 989 990 115,900
2005/09/26 982 995 974 995 120,200
2005/09/22 966 974 961 972 70,800
2005/09/21 970 980 957 976 92,300
2005/09/20 983 984 966 972 75,500
2005/09/16 980 984 966 983 104,200
2005/09/15 971 986 970 980 104,000
2005/09/14 968 991 964 975 165,200
2005/09/13 950 975 946 970 191,200
2005/09/12 950 958 940 952 121,500
2005/09/09 937 946 931 946 134,300
2005/09/08 939 939 919 930 101,300
2005/09/07 933 939 930 937 78,600
2005/09/06 944 945 924 937 134,700
2005/09/05 955 959 932 942 429,600
2005/09/02 951 960 948 955 107,700
2005/09/01 949 957 946 952 125,700
2005/08/31 936 947 935 943 86,000
2005/08/30 941 952 941 946 60,300
2005/08/29 959 963 947 951 79,200
2005/08/26 935 955 933 955 242,700
2005/08/25 934 945 932 940 146,900
2005/08/24 939 940 936 936 49,700
2005/08/23 937 941 934 936 53,600
2005/08/22 929 938 927 934 96,500
2005/08/19 930 935 929 929 66,300
2005/08/18 923 941 916 937 199,700
2005/08/17 959 959 943 950 47,000
2005/08/16 952 956 942 952 60,700
2005/08/15 948 958 941 952 48,100
2005/08/12 959 967 945 948 44,100
2005/08/11 976 976 960 960 44,600
2005/08/10 958 972 958 966 45,200
2005/08/09 949 960 946 955 39,500
2005/08/08 903 947 901 939 37,800
2005/08/05 953 958 923 933 89,300
2005/08/04 969 979 952 966 149,000
2005/08/03 1,004 1,010 974 976 139,600
2005/08/02 987 988 972 984 77,800
2005/08/01 966 987 961 979 133,700
2005/07/29 945 962 945 956 72,500
2005/07/28 960 960 946 948 44,600
2005/07/27 960 969 956 960 30,300
2005/07/26 955 960 951 959 40,300
2005/07/25 961 978 956 962 43,200
2005/07/22 987 987 945 961 134,000
2005/07/21 989 997 985 987 135,500
2005/07/20 959 978 955 976 102,300
2005/07/19 952 965 946 959 123,500
2005/07/15 930 960 928 953 342,700
2005/07/14 905 918 905 915 191,500
2005/07/13 895 906 894 898 113,800
2005/07/12 913 917 894 895 207,800
2005/07/11 915 923 914 914 51,500
2005/07/08 915 926 912 913 62,900
2005/07/07 912 916 909 915 52,000
2005/07/06 915 921 902 912 131,000
2005/07/05 926 930 914 919 99,100
2005/07/04 939 948 903 920 192,400
2005/07/01 946 946 935 935 73,000
2005/06/30 940 948 936 940 125,300
2005/06/29 950 958 935 945 108,500
2005/06/28 941 953 930 950 49,400
2005/06/27 955 961 945 951 41,100
2005/06/24 966 969 956 963 37,900
2005/06/23 958 968 958 966 38,400
2005/06/22 960 967 951 967 63,200
2005/06/21 960 977 955 972 49,300
2005/06/20 971 980 951 970 89,400
2005/06/17 977 989 975 981 53,600
2005/06/16 976 984 967 971 78,700
2005/06/15 970 980 964 976 29,500
2005/06/14 980 980 940 969 21,700
2005/06/13 967 982 967 970 46,000
2005/06/10 948 982 948 966 58,700
2005/06/09 968 980 951 958 50,400
2005/06/08 971 982 953 968 38,300
2005/06/07 977 977 961 970 63,000
2005/06/06 969 976 950 973 54,700
2005/06/03 957 979 953 970 54,200
2005/06/02 969 972 960 967 49,600
2005/06/01 956 962 945 960 56,400
2005/05/31 955 966 944 961 35,500
2005/05/30 943 963 943 954 46,800
2005/05/27 944 944 915 935 59,400
2005/05/26 903 935 903 935 66,800
2005/05/25 933 950 913 915 69,500
2005/05/24 944 971 942 953 93,900
2005/05/23 930 941 921 941 79,000
2005/05/20 935 935 915 931 96,900
2005/05/19 930 940 921 931 68,900
2005/05/18 903 927 901 920 55,200
2005/05/17 973 988 885 913 398,900
2005/05/16 980 992 965 973 86,400
2005/05/13 994 1,000 971 987 52,700
2005/05/12 1,012 1,012 991 997 62,200
2005/05/11 1,010 1,017 1,002 1,012 55,900
2005/05/10 1,020 1,024 1,011 1,017 79,400
2005/05/09 1,066 1,074 1,006 1,020 312,000
2005/05/06 1,068 1,100 1,068 1,094 70,600
2005/05/02 1,060 1,090 1,055 1,080 38,800
2005/04/28 1,040 1,063 1,040 1,056 49,700
2005/04/27 1,050 1,059 1,035 1,057 20,500
2005/04/26 1,049 1,058 1,041 1,058 9,000
2005/04/25 1,069 1,069 1,037 1,049 22,800
2005/04/22 1,040 1,050 1,040 1,050 43,700
2005/04/21 1,009 1,036 1,002 1,017 43,900
2005/04/20 1,024 1,043 1,014 1,040 43,300
2005/04/19 1,000 1,032 991 1,007 70,500
2005/04/18 996 1,017 978 988 91,400
2005/04/15 1,039 1,039 1,019 1,028 59,400
2005/04/14 1,067 1,070 1,036 1,057 27,000
2005/04/13 1,079 1,089 1,060 1,067 49,700
2005/04/12 1,081 1,081 1,062 1,071 46,300
2005/04/11 1,099 1,099 1,066 1,078 117,200
2005/04/08 1,045 1,101 1,035 1,095 155,100
2005/04/07 1,031 1,043 1,030 1,043 52,200
2005/04/06 1,035 1,035 1,023 1,031 35,900
2005/04/05 1,030 1,035 1,025 1,032 38,700
2005/04/04 1,025 1,025 1,005 1,014 17,600
2005/04/01 996 1,031 996 1,026 51,500
2005/03/31 1,010 1,022 996 1,019 61,700
2005/03/30 1,010 1,020 996 1,006 47,100
2005/03/29 1,027 1,032 1,007 1,010 50,100
2005/03/28 1,030 1,030 1,010 1,020 64,000
2005/03/25 1,010 1,031 1,002 1,018 45,300
2005/03/24 1,005 1,022 1,005 1,007 53,500
2005/03/23 1,016 1,025 1,005 1,015 59,800
2005/03/22 1,030 1,035 1,015 1,026 67,100
2005/03/18 1,026 1,047 1,025 1,036 35,700
2005/03/17 1,008 1,040 1,008 1,022 60,500
2005/03/16 1,022 1,040 1,022 1,028 50,800
2005/03/15 1,058 1,058 1,044 1,047 73,600
2005/03/14 1,058 1,059 1,048 1,050 122,600
2005/03/11 1,075 1,075 1,050 1,058 117,900
2005/03/10 1,069 1,079 1,055 1,065 131,300
2005/03/09 1,089 1,089 1,060 1,069 150,300
2005/03/08 1,065 1,086 1,050 1,076 179,600
2005/03/07 1,044 1,069 1,044 1,063 177,000
2005/03/04 1,050 1,050 1,035 1,044 120,000
2005/03/03 1,034 1,060 1,010 1,054 169,300
2005/03/02 1,025 1,048 1,017 1,034 141,700
2005/03/01 996 1,020 985 1,020 175,100
2005/02/28 985 996 981 995 104,000
2005/02/25 960 984 949 980 166,000
2005/02/24 965 965 951 958 42,000
2005/02/23 960 961 940 955 33,000
2005/02/22 974 974 963 965 62,000
2005/02/21 955 992 954 974 272,000
2005/02/18 943 954 943 952 52,000
2005/02/17 947 955 939 953 89,000
2005/02/16 944 963 942 957 234,000
2005/02/15 931 948 931 935 176,000
2005/02/14 908 948 908 936 297,000
2005/02/10 910 910 903 905 94,000
2005/02/09 925 925 908 913 89,000
2005/02/08 921 929 916 916 114,000
2005/02/07 929 929 918 921 166,000
2005/02/04 911 939 907 922 381,000
2005/02/03 919 965 902 905 2,142,000
2005/02/02 899 899 899 899 101,000
2005/02/01 796 811 790 799 181,000
2005/01/31 783 795 781 795 101,000
2005/01/28 789 792 780 792 139,000
2005/01/27 783 789 781 789 93,000
2005/01/26 785 787 779 782 43,000
2005/01/25 788 788 778 784 99,000
2005/01/24 782 787 782 786 58,000
2005/01/21 790 791 782 786 140,000
2005/01/20 803 803 797 798 155,000
2005/01/19 802 805 795 802 140,000
2005/01/18 795 803 787 802 190,000
2005/01/17 802 802 790 795 189,000
2005/01/14 806 806 792 800 374,000
2005/01/13 801 815 801 809 491,000
2005/01/12 799 803 791 798 280,000
2005/01/11 794 798 792 798 114,000
2005/01/07 793 808 793 794 134,000
2005/01/06 795 800 790 795 110,000
2005/01/05 799 805 789 799 126,000
2005/01/04 807 815 796 808 31,000

このページの先頭へ