[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 
2016-12-022099.002099.002029.002057.005104001050064100
2016-12-012118.002155.002107.002113.004875001036903200
2016-11-302005.002117.002001.002108.007628001597799400
2016-11-292030.002045.001982.001990.00302900606435400
2016-11-282075.002135.002027.002061.00434800898107000
2016-11-252000.002121.001998.002068.005121001059595200
2016-11-241958.001995.001955.001982.00347700687968800
2016-11-221889.001940.001888.001929.00259600499341400
2016-11-211946.001948.001892.001898.00349100666548800
2016-11-181850.001953.001847.001948.005517001056908200
2016-11-171816.001847.001805.001829.00398000726975900
2016-11-161763.001807.001763.001793.00260800466912500
2016-11-151730.001768.001730.001744.00251500439015700
2016-11-141722.001756.001713.001745.00349700607486900
2016-11-111767.001783.001703.001722.00432500747808100
2016-11-101800.001806.001762.001767.00247600440167400
2016-11-091818.001843.001634.001681.006290001091611300
2016-11-081812.001826.001795.001812.00167700303637200
2016-11-071832.001848.001808.001810.00175700319906500
2016-11-041795.001818.001777.001799.00202200362921700
2016-11-021883.001886.001826.001828.00409500755753500
2016-11-011912.001940.001892.001928.00383700736265500
2016-10-311793.001945.001772.001931.009701001809063800
2016-10-281875.001875.001826.001851.00389300719911600
2016-10-271895.001895.001849.001859.00275400513317000
2016-10-261913.001923.001886.001903.00146800279222700
2016-10-251940.001944.001911.001923.00210800406056000
2016-10-241936.001960.001919.001948.00182800354638600
2016-10-211910.001943.001896.001925.00184100353590500
2016-10-201905.001922.001895.001910.00130500249130600
2016-10-191906.001919.001886.001909.00148800282448000
2016-10-181925.001932.001886.001928.00209100400318700
2016-10-171933.001963.001921.001949.00118900231335200
2016-10-141890.001921.001876.001919.00111100211085900
2016-10-131900.001912.001878.001900.00136400258531100
2016-10-121888.001909.001875.001886.00137900260614900
2016-10-111950.001966.001903.001912.00247700476130200
2016-10-071941.001954.001903.001922.00260600500069900
2016-10-061999.002074.001924.001936.00452200895155000
2016-10-051885.001967.001880.001959.007120001384086700
2016-10-041842.001859.001828.001845.00255500470258900
2016-10-031839.001847.001815.001820.00171700313799100
2016-09-301856.001867.001825.001836.00291100534705700
2016-09-291892.001938.001878.001931.00231200443112800
2016-09-281871.001901.001861.001874.00161100301644000
2016-09-271817.001904.001797.001901.00293000545947000
2016-09-261847.001854.001819.001843.00257100474076000
2016-09-231897.001897.001841.001849.00373100691836300
2016-09-211901.001926.001815.001922.00334000627420200
2016-09-201911.001955.001896.001916.00312700600952600
2016-09-161886.001925.001886.001910.00220500421533800
2016-09-151887.001915.001870.001882.00289300546168400
2016-09-141858.001932.001847.001885.00395700747546200
2016-09-131892.001892.001832.001879.00367900684461900
2016-09-121920.001940.001861.001874.00376800712851200
2016-09-092011.002020.001960.001989.006136001220973100
2016-09-081942.002037.001942.002023.007692001542677400
2016-09-071882.001918.001857.001913.00273900519381800
2016-09-061870.001926.001858.001922.00248200472480300
2016-09-051890.001890.001858.001861.00148200277123500
2016-09-021890.001890.001842.001850.00190000353470600
2016-09-011840.001899.001832.001895.00296500555390700
2016-08-311729.001825.001726.001812.00310600555826900
2016-08-301703.001725.001698.001713.00158800272453600
2016-08-291680.001710.001680.001703.00185700315296200
2016-08-261654.001655.001611.001614.00202700328195200
2016-08-251676.001693.001657.001665.00164700274389600
2016-08-241700.001722.001670.001676.00312700529069200
2016-08-231773.001781.001701.001706.00217700374901000
2016-08-221782.001810.001769.001801.00152000272974900
2016-08-191746.001786.001739.001770.0089700158635100
2016-08-181760.001779.001721.001737.00212300371382200
2016-08-171768.001810.001768.001791.00177400317272700
2016-08-161786.001837.001769.001802.00329200596681000
2016-08-151796.001800.001766.001770.00127900227829800
2016-08-121792.001842.001787.001805.00230100416233500
2016-08-101779.001793.001759.001777.00223100395742500
2016-08-091840.001840.001769.001778.00441400790053800
2016-08-081853.001861.001799.001840.00256700470981700
2016-08-051869.001869.001800.001807.00238900435835800
2016-08-041802.001877.001779.001873.00257200472133100
2016-08-031847.001852.001769.001774.00386600695567400
2016-08-021968.001995.001913.001917.00408400795566700
2016-08-011998.002023.001964.001969.00474200941901900
2016-07-291740.002013.001740.002004.007041001351437500
2016-07-281794.001880.001770.001860.00449400822265300
2016-07-271755.001825.001737.001803.00392800700616500
2016-07-261774.001793.001685.001704.00391300669948400
2016-07-251812.001878.001795.001814.00317000578945900
2016-07-221830.001879.001814.001830.00257300472688300
2016-07-211839.001892.001824.001880.00212400396651800
2016-07-201740.001802.001729.001799.00285200506992200
2016-07-191785.001787.001709.001760.00404400705959100
2016-07-151771.001824.001746.001803.00221500397116300
2016-07-141776.001776.001720.001743.00251800438386500
2016-07-131783.001841.001775.001782.00332500598229900
2016-07-121740.001782.001729.001761.00295200520254500
2016-07-111632.001673.001623.001666.00225700373978400
2016-07-081568.001597.001546.001552.0099300155431300
2016-07-071560.001610.001560.001571.00116100183233000
2016-07-061620.001620.001555.001568.00200200315816800
2016-07-051672.001683.001639.001665.00164200272306600
2016-07-041611.001678.001594.001674.00253300418443100
2016-07-011599.001634.001584.001620.006594001063582800
2016-06-301650.001667.001595.001598.00344400558351100
2016-06-291604.001624.001571.001608.00500900801318300
2016-06-281598.001607.001556.001580.00403600637593900
2016-06-271675.001690.001607.001631.00133600218236400
2016-06-241888.001890.001639.001662.00190800329045900
2016-06-231811.001853.001811.001848.00102700188046400
2016-06-221810.001821.001791.001811.00150000271440700
2016-06-211808.001826.001777.001805.00372800670385500
2016-06-201832.001858.001790.001847.00145100266950900
2016-06-171773.001811.001771.001792.00304100543581600
2016-06-161793.001802.001711.001724.00194300338598100
2016-06-151765.001822.001765.001808.00129000232642400
2016-06-141800.001803.001763.001783.00132500236239100
2016-06-131843.001851.001807.001808.00145300265252500
2016-06-101915.001915.001874.001898.00204500388241800
2016-06-091929.001939.001861.001879.00233700441763600
2016-06-081894.001932.001888.001929.00319600612586800
2016-06-071851.001889.001831.001886.00409900765201000
2016-06-061869.001871.001812.001861.006352001168454100
2016-06-032000.002009.001901.001916.00412700795594100
2016-06-022094.002099.002006.002013.00233900474746300
2016-06-012090.002141.002080.002114.00217800461554200
2016-05-312077.002122.002070.002122.00125500264216100
2016-05-302061.002073.002045.002070.00177800366629500
2016-05-272050.002061.002023.002047.00138400283021400
2016-05-262084.002090.002043.002052.00164300338823100
2016-05-252070.002077.002045.002070.00184700381280100
2016-05-242023.002061.001999.002035.00275700561275500
2016-05-232016.002048.001981.002048.00335000678807300
2016-05-201961.002037.001947.002026.00358500717447700
2016-05-191973.001990.001941.001951.00156500306563600
2016-05-181931.001960.001905.001935.00173900336601200
2016-05-171969.002020.001937.001946.00291500572487000
2016-05-161932.001973.001928.001929.00153100298457500
2016-05-132003.002022.001948.001956.00441100872556800
2016-05-121896.001997.001866.001989.00344200670619300
2016-05-111954.001975.001897.001910.00267000513565100
2016-05-101933.001958.001884.001936.00356600689175200
2016-05-092000.002002.001919.001937.00350100683280200
2016-05-062007.002031.001942.002001.006194001228401400
2016-05-022125.002152.001843.001957.0011252002205529900
2016-04-282309.002429.002281.002325.005214001226121000
2016-04-272310.002326.002256.002265.00255800582144900
2016-04-262347.002379.002315.002346.00229200537065300
2016-04-252416.002432.002350.002368.00231800552228900
2016-04-222331.002419.002288.002400.00367900871599700
2016-04-212449.002465.002365.002381.00236400567846900
2016-04-202396.002423.002363.002367.00179700428162000
2016-04-192374.002417.002347.002366.00246300584974300
2016-04-182268.002342.002268.002308.00185700429872800
2016-04-152370.002399.002355.002367.00125100296552300
2016-04-142399.002435.002383.002410.00286500688574300
2016-04-132273.002376.002273.002374.00254000593357700
2016-04-122101.002238.002101.002229.00216200475937000
2016-04-112169.002171.002096.002142.00201700429171300
2016-04-082124.002219.002105.002182.00150900327361100
2016-04-072165.002204.002134.002158.00150000324564000
2016-04-062132.002191.002132.002183.00199000431390900
2016-04-052165.002182.002132.002158.00174300375832400
2016-04-042250.002284.002150.002165.00238100522582900
2016-04-012389.002389.002262.002272.00212800487539000
2016-03-312371.002418.002352.002374.00158100376538700
2016-03-302402.002471.002391.002406.00204900498796000
2016-03-292364.002395.002350.002390.0080900192566200
2016-03-282437.002450.002362.002392.00125500300500800
2016-03-252345.002408.002331.002394.00126500301203300
2016-03-242319.002363.002290.002351.00146400343379800
2016-03-232372.002374.002321.002330.00112900263652000
2016-03-222350.002381.002325.002369.00122500288627200
2016-03-182382.002398.002301.002324.00161200375865700
2016-03-172372.002472.002344.002379.00244300586129000
2016-03-162330.002391.002318.002371.00206100488426700
2016-03-152395.002396.002320.002341.00249700586261000
2016-03-142362.002432.002358.002408.00168900406614500
2016-03-112262.002339.002262.002323.00140500323507100
2016-03-102329.002343.002282.002305.00231200533754600
2016-03-092264.002299.002222.002291.00177300402158000
2016-03-082283.002317.002205.002278.00274300620491900
2016-03-072374.002375.002281.002286.00162600374797000
2016-03-042301.002348.002271.002332.00351600816371200
2016-03-032233.002311.002233.002305.00306000699534100
2016-03-022199.002294.002173.002255.00379200852283800
2016-03-012129.002137.002034.002102.00323900673602800
2016-02-292178.002218.002140.002140.00195400424132500
2016-02-262187.002205.002129.002145.00209400453054600
2016-02-252111.002150.002099.002138.00235100500488300
2016-02-242117.002141.002071.002094.00205000430183700
2016-02-232169.002214.002135.002145.00230800499330900
2016-02-222120.002174.002103.002138.00230100492494100
2016-02-192233.002233.002132.002144.00310100669102500
2016-02-182269.002295.002250.002268.00320400728630200
2016-02-172178.002249.002170.002207.00338800748647500
2016-02-162151.002225.002121.002173.00304200663133500
2016-02-152164.002188.002089.002166.00342500733443000
2016-02-122048.002100.002005.002014.00321200656459500
2016-02-102249.002260.002130.002190.00319900697759900
2016-02-092328.002328.002192.002220.00440300984687300
2016-02-082402.002470.002383.002451.00169000411297400
2016-02-052450.002512.002411.002449.00368700905715100
2016-02-042504.002558.002472.002507.00337700848945600
2016-02-032650.002655.002493.002517.004429001128038500
2016-02-022767.002773.002716.002728.003898001069035300
2016-02-012700.002809.002677.002795.005250001450086900
2016-01-292518.002613.002491.002562.009006002294633000
2016-01-282547.002551.002359.002375.007460001801688900
2016-01-272590.002609.002521.002573.00316100811173200
2016-01-262584.002620.002541.002543.00291500750847800
2016-01-252590.002676.002563.002619.004112001080297800
2016-01-222513.002571.002489.002563.004653001174751600
2016-01-212374.002489.002366.002405.004321001048842500
2016-01-202386.002407.002325.002329.00288800681410600
2016-01-192324.002447.002321.002405.004363001048331800
2016-01-182212.002317.002212.002295.00191500434599700
2016-01-152377.002391.002264.002285.00330100763265100
2016-01-142316.002334.002280.002327.00260100600596500
2016-01-132337.002435.002336.002415.00200900481266500
2016-01-122375.002410.002350.002355.00183300434836200
2016-01-082380.002457.002375.002415.00208100503379700
2016-01-072481.002491.002430.002433.00154700379974200
2016-01-062539.002542.002468.002507.00255300637907000
2016-01-052578.002584.002514.002541.00246800629492900
2016-01-042639.002680.002580.002592.00143600375620900
2015-12-302654.002662.002611.002662.00147200389184400
2015-12-292583.002657.002573.002655.00148400390745600
2015-12-282535.002584.002535.002579.00140700361237100
2015-12-252511.002541.002483.002535.00208300525018500
2015-12-242626.002637.002550.002557.00176800456872900
2015-12-222600.002629.002598.002614.00209200546830800
2015-12-212550.002569.002502.002553.00273700692219900
2015-12-182616.002680.002584.002600.00310800815390500
2015-12-172699.002705.002585.002601.00279000734163000
2015-12-162627.002653.002617.002643.00225000593331600
2015-12-152623.002655.002554.002562.00248400641907600
2015-12-142557.002597.002532.002579.00358300918830300
2015-12-112651.002694.002646.002657.00244800651860300
2015-12-102711.002729.002674.002678.00195200524799300
2015-12-092716.002794.002716.002749.00325300898011600
2015-12-082840.002864.002728.002742.004164001155515200
2015-12-072850.002888.002834.002877.00230400661361400
2015-12-042795.002814.002761.002773.00271300754723100
2015-12-032897.002904.002852.002857.00208900598922300
2015-12-022904.002924.002860.002914.00229800665639300
2015-12-012911.002971.002911.002926.00170400500610200
2015-11-302898.002928.002887.002916.00171900500917900
2015-11-272980.002982.002891.002919.00141100410883500
2015-11-262900.003035.002900.002957.00262700776827600

   ※ 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。 

s7db.com Twitter Blog