[6794 東証1部] フォスター電機 日足 時系列データ

[6794 東証1部] フォスター電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132675.002683.002622.002677.00339600901997500
2017-12-122681.002705.002663.002664.00181800487228700
2017-12-112682.002702.002652.002675.00151300403502000
2017-12-082680.002733.002651.002669.003955001055995900
2017-12-072655.002705.002651.002701.00293300786277900
2017-12-062737.002753.002663.002674.00321300868610700
2017-12-052761.002782.002728.002747.00286900788362800
2017-12-042851.002854.002775.002776.003684001033010000
2017-12-012972.002976.002852.002865.00285200822807800
2017-11-302996.002996.002909.002935.005063001489312200
2017-11-292980.002996.002939.002988.00329500978731100
2017-11-282935.002957.002869.002950.003686001077565700
2017-11-273030.003035.002946.002956.004111001225733900
2017-11-242952.003045.002947.003030.006015001808948300
2017-11-222867.002963.002844.002927.007263002114424200
2017-11-212723.002853.002673.002845.005083001429906600
2017-11-202716.002728.002634.002673.007440001989602800
2017-11-172793.002807.002751.002762.004747001314416400
2017-11-162739.002835.002736.002804.004390001230455000
2017-11-152805.002814.002722.002749.003855001064073300
2017-11-142780.002827.002755.002802.003799001064640500
2017-11-132833.002865.002788.002813.003592001014548300
2017-11-102679.002847.002679.002814.004800001336667300
2017-11-092719.002744.002650.002679.00201600545683400
2017-11-082670.002710.002655.002709.00130700351537700
2017-11-072637.002699.002624.002674.00140800376566300
2017-11-062700.002714.002665.002669.00145100389006100
2017-11-022690.002690.002643.002674.00134000357337000
2017-11-012634.002686.002605.002683.00222700592016800
2017-10-312831.002834.002640.002647.004368001182384800
2017-10-302590.002620.002560.002581.00212800549085300
2017-10-272533.002563.002510.002552.00183300466699300
2017-10-262501.002528.002477.002522.00162400407416100
2017-10-252448.002519.002440.002493.00314000779088900
2017-10-242387.002425.002357.002425.00162400390826900
2017-10-232352.002387.002334.002380.00123500292772600
2017-10-202370.002370.002316.002321.00175100408248400
2017-10-192389.002398.002367.002396.00119700285708500
2017-10-182363.002390.002343.002388.00124700296212800
2017-10-172358.002360.002328.002353.0095200223398200
2017-10-162350.002352.002320.002349.00121800285468100
2017-10-132350.002354.002311.002338.00147700344821900
2017-10-122380.002390.002352.002353.00102300241793300
2017-10-112414.002421.002376.002386.00144400345493000
2017-10-102367.002417.002363.002416.00176100422810100
2017-10-062344.002370.002329.002367.00141500332808700
2017-10-052363.002366.002342.002348.00189800445899800
2017-10-042362.002377.002355.002374.00142300336956000
2017-10-032380.002384.002355.002368.00199300471658800
2017-10-022294.002357.002291.002355.00274000638142400
2017-09-292289.002309.002241.002271.00166400377561100
2017-09-282259.002312.002258.002288.00389900891781100
2017-09-272230.002232.002212.002219.00127700283594300
2017-09-262200.002227.002175.002216.00333400735429100
2017-09-252233.002262.002221.002234.00277200621017200
2017-09-222231.002252.002213.002222.00316500705129600
2017-09-212284.002291.002232.002234.00401500905388500
2017-09-202304.002314.002274.002297.00297500683126700
2017-09-192390.002394.002322.002329.005371001264138900
2017-09-152296.002374.002280.002368.00358100840653500
2017-09-142311.002332.002294.002305.00254000586906300
2017-09-132338.002338.002282.002311.00289400666693400
2017-09-122360.002360.002320.002322.00176800411917100
2017-09-112340.002348.002311.002313.00185900431951500
2017-09-082349.002358.002328.002335.00229600538410800
2017-09-072360.002360.002312.002333.00261600610494900
2017-09-062332.002351.002290.002345.00262700610230800
2017-09-052357.002368.002297.002317.00256400595105300
2017-09-042386.002386.002330.002354.00226600533475000
2017-09-012330.002397.002288.002391.004517001067580900
2017-08-312330.002345.002312.002312.00316600737016600
2017-08-302300.002314.002286.002308.00399300918802300
2017-08-292183.002317.002181.002288.0011378002601425000
2017-08-282123.002133.002095.002133.00188900399651800
2017-08-252124.002130.002094.002111.00171500361942300
2017-08-242123.002136.002087.002111.00206900436385600
2017-08-232071.002153.002061.002129.00326100690707500
2017-08-222032.002032.002006.002027.00111300224870700
2017-08-212034.002045.002013.002032.00164000332740200
2017-08-182065.002079.002004.002022.00355200723082300
2017-08-172077.002125.002051.002121.00187300393399400
2017-08-162084.002103.002069.002101.00146900307011200
2017-08-152068.002093.002062.002084.00153800319581900
2017-08-142045.002077.002037.002070.00158300326302400
2017-08-102080.002104.002075.002086.00191200399442600
2017-08-092080.002094.002057.002076.00200700416367700
2017-08-082101.002104.002058.002080.00182200378245500
2017-08-072080.002082.002051.002056.0074000152663000
2017-08-042065.002065.002006.002059.00197500403486300
2017-08-032087.002088.002040.002070.00178200367108800
2017-08-022066.002100.002064.002087.00223100465306700
2017-08-012121.002140.002022.002057.005537001144517200
2017-07-312070.002194.002064.002167.0011145002402853900
2017-07-281987.001994.001965.001983.00227600450256300
2017-07-271973.001987.001964.001972.00175200346467400
2017-07-261956.001974.001952.001966.00172500338871300
2017-07-251916.001944.001909.001939.00108600210307900
2017-07-241920.001932.001908.001918.00166900320264100
2017-07-211939.001947.001916.001928.00150200289687500
2017-07-201933.001953.001924.001934.00292300565659200
2017-07-191998.001998.001933.001941.00285400557685400
2017-07-181960.001997.001953.001997.00158600313879200
2017-07-141968.001983.001933.001978.00306000602055700
2017-07-132025.002029.001977.001978.00246300490401400
2017-07-122009.002023.002004.002011.00115900233385700
2017-07-112006.002015.001993.002005.0098800198158200
2017-07-102025.002034.002001.002009.00186700375835600
2017-07-071961.002007.001953.002004.00443300882120300
2017-07-061961.001968.001945.001965.00178800350274500
2017-07-051934.001964.001931.001963.00185800362711900
2017-07-041964.001975.001917.001933.00275100533799100
2017-07-031940.001967.001936.001951.00260700509008000
2017-06-301920.001941.001901.001936.00250600482986100
2017-06-291926.001942.001922.001937.00187900363103700
2017-06-281923.001952.001903.001905.00460300883738200
2017-06-271925.001946.001918.001942.00272800527873700
2017-06-261940.001940.001906.001908.00243500468186900
2017-06-231888.001927.001871.001903.00293200558737800
2017-06-221898.001950.001895.001921.008543001646848400
2017-06-211808.001900.001807.001893.0010023001863446600
2017-06-201767.001787.001763.001782.00305800543579700
2017-06-191704.001746.001704.001743.00256800444211600
2017-06-161696.001726.001689.001703.00253900431927800
2017-06-151701.001701.001685.001691.00180200304842600
2017-06-141729.001736.001712.001713.00223400384319300
2017-06-131693.001720.001681.001717.00305000521269600
2017-06-121693.001709.001688.001694.00216400367288600
2017-06-091686.001714.001683.001707.00233700397842000
2017-06-081702.001711.001688.001695.00292900497971000
2017-06-071660.001691.001647.001689.00335900560720700
2017-06-061694.001697.001660.001660.00251300420490800
2017-06-051720.001737.001682.001695.00464200789049800
2017-06-021691.001714.001682.001711.00328900559862900
2017-06-011660.001695.001656.001676.00385000645327300
2017-05-311680.001680.001653.001656.00371500618298800
2017-05-301676.001692.001667.001684.00368200618944500
2017-05-291683.001687.001652.001660.00532200884318300
2017-05-261729.001739.001671.001680.006786001145210500
2017-05-251732.001745.001711.001731.00505000872685900
2017-05-241741.001752.001731.001735.00288700502075200
2017-05-231734.001743.001728.001732.00336900584348800
2017-05-221751.001763.001729.001737.00272200473483300
2017-05-191740.001752.001716.001748.00346100602208500
2017-05-181730.001764.001727.001728.00382800665657200
2017-05-171797.001806.001760.001762.00503900896884200
2017-05-161811.001815.001794.001807.00468200845041400
2017-05-151806.001824.001800.001813.00277400502840200
2017-05-121886.001889.001815.001820.00481100882461700
2017-05-111930.001930.001854.001884.005892001106083100
2017-05-101949.001960.001905.001925.00437200842052600
2017-05-091958.001974.001942.001954.00490100957451900
2017-05-081978.001978.001950.001955.00390500765001500
2017-05-021970.001976.001938.001962.00297500583766800
2017-05-011885.001978.001880.001962.006398001237058900
2017-04-281881.001881.001846.001860.00272300507244300
2017-04-271881.001884.001858.001874.00217600407999600
2017-04-261847.001896.001846.001885.00262000492532800
2017-04-251792.001839.001792.001829.00234900429437100
2017-04-241793.001818.001781.001796.00239800430478100
2017-04-211746.001780.001730.001777.00235700414515900
2017-04-201721.001751.001718.001729.00168500292686700
2017-04-191710.001746.001710.001730.00144600250425900
2017-04-181727.001757.001717.001722.00213900369821400
2017-04-171697.001707.001681.001699.00180100304986100
2017-04-141712.001722.001702.001707.00212700363971500
2017-04-131732.001742.001704.001732.00284500491518200
2017-04-121793.001804.001733.001743.00395300696821000
2017-04-111860.001869.001824.001826.00261400480544300
2017-04-101852.001889.001838.001877.00230000429137300
2017-04-071848.001872.001827.001842.00267800494838800
2017-04-061859.001884.001824.001837.00260300480100400
2017-04-051859.001880.001842.001863.00273600509102600
2017-04-041873.001898.001832.001859.00298300556738600
2017-04-031918.001949.001871.001875.00384700731571800
2017-03-311888.001942.001888.001908.00410000786464900
2017-03-301881.001897.001857.001879.00242800455466600
2017-03-291886.001902.001866.001879.00158500298557700
2017-03-281874.001899.001872.001892.00194800367633700
2017-03-271858.001869.001841.001850.00187900348336000
2017-03-241865.001894.001860.001878.00189600355839200
2017-03-231868.001886.001859.001866.00312700584768800
2017-03-221867.001910.001866.001887.00424400802094000
2017-03-211932.001932.001897.001905.00292200558225100
2017-03-171949.001957.001935.001946.00301000585778300
2017-03-161939.001973.001932.001945.00173100338771000
2017-03-151961.001973.001945.001950.00208900408478500
2017-03-141961.001977.001938.001965.00171400336307600
2017-03-131958.001980.001953.001968.00138500272581300
2017-03-101953.001971.001938.001970.00201200393728500
2017-03-091922.001955.001918.001924.00176000340221600
2017-03-081933.001935.001913.001923.00261600503240300
2017-03-071948.001986.001914.001928.00327300634594300
2017-03-061923.001939.001912.001923.00216900418354300
2017-03-031939.001951.001920.001928.00335100647205200
2017-03-021997.002022.001969.001976.00362500720858000
2017-03-011959.002040.001933.001957.005225001033039600
2017-02-281930.001977.001919.001919.00462800900578300
2017-02-271899.001925.001881.001908.00304300580421200
2017-02-241920.001920.001883.001912.00368200700393700
2017-02-231915.001953.001908.001934.00356600688915500
2017-02-221948.001959.001871.001897.00467300891498900
2017-02-211927.001955.001917.001953.00153000296855700
2017-02-201916.001931.001909.001919.0090000172606300
2017-02-171951.001956.001904.001910.00209700402370800
2017-02-161945.001968.001930.001949.00380800744261000
2017-02-151905.001939.001901.001924.00154700297714600
2017-02-141920.001965.001881.001886.00479300920607000
2017-02-131884.001922.001884.001915.00434200828777600
2017-02-101804.001858.001791.001853.00460500843656100
2017-02-091756.001779.001732.001772.00295300520058500
2017-02-081738.001776.001738.001770.00269200475148100
2017-02-071722.001746.001696.001739.00322800556925600
2017-02-061784.001784.001711.001726.00470800816600300
2017-02-031740.001771.001740.001756.00252700444054200
2017-02-021772.001785.001734.001736.00398800699038200
2017-02-011783.001795.001751.001755.00434800769281600
2017-01-311718.001800.001713.001771.008950001580606600
2017-01-301921.001926.001890.001908.00477400909324200
2017-01-271920.001937.001910.001935.00247100475705100
2017-01-261952.001952.001909.001924.00256700492905000
2017-01-251948.001951.001909.001922.00251700483668000
2017-01-241912.001919.001887.001908.00263300500121700
2017-01-231923.001945.001922.001931.00149300288656200
2017-01-201960.001963.001923.001942.00456700884551400
2017-01-191988.002010.001971.001989.00363900724035700
2017-01-181926.001980.001905.001975.00300200585527300
2017-01-172006.002013.001942.001947.00368500724419000
2017-01-162015.002035.001988.002013.00340600683565800
2017-01-132001.002012.001977.001995.005551001107424400
2017-01-122053.002058.002010.002030.00238600484598200
2017-01-112066.002078.002024.002059.00357400734055500
2017-01-102077.002090.002051.002064.00328500679075200
2017-01-062040.002090.002017.002077.00420100867324500
2017-01-052176.002178.002037.002065.0011084002302007700
2017-01-042239.002252.002177.002194.00393300864916800
2016-12-302173.002222.002169.002213.00291400641500300
2016-12-292205.002205.002158.002194.00195700427328000
2016-12-282234.002239.002204.002206.00134800299073200
2016-12-272246.002250.002219.002223.00139600311427300
2016-12-262245.002265.002235.002243.00189700426535700
2016-12-222230.002263.002215.002234.00217700486740500
2016-12-212262.002314.002224.002230.00382300863105700
2016-12-202240.002240.002195.002215.00363800805287200
2016-12-192232.002279.002230.002245.00368700831531700
2016-12-162200.002266.002187.002244.004596001028132800
2016-12-152180.002212.002151.002183.00304400662340100
2016-12-142148.002179.002124.002155.00261400562619400
2016-12-132198.002202.002095.002141.00391400837157200
2016-12-122211.002252.002160.002182.00324600713757400
2016-12-092154.002210.002152.002176.00419200909581100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter