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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,280 | 1,280 | 1,270 | 1,270 | 23,000 |
| 1985/12/27 | 1,320 | 1,340 | 1,290 | 1,320 | 18,000 |
| 1985/12/26 | 1,330 | 1,350 | 1,320 | 1,320 | 18,000 |
| 1985/12/25 | 1,310 | 1,350 | 1,310 | 1,340 | 23,000 |
| 1985/12/24 | 1,300 | 1,320 | 1,300 | 1,310 | 9,000 |
| 1985/12/23 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 |
| 1985/12/21 | 1,300 | 1,320 | 1,300 | 1,300 | 9,000 |
| 1985/12/20 | 1,330 | 1,340 | 1,240 | 1,280 | 47,000 |
| 1985/12/19 | 1,280 | 1,350 | 1,280 | 1,340 | 56,000 |
| 1985/12/18 | 1,350 | 1,360 | 1,280 | 1,280 | 57,000 |
| 1985/12/17 | 1,340 | 1,360 | 1,300 | 1,340 | 28,000 |
| 1985/12/16 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 |
| 1985/12/13 | 1,370 | 1,400 | 1,350 | 1,370 | 45,000 |
| 1985/12/12 | 1,410 | 1,410 | 1,370 | 1,400 | 26,000 |
| 1985/12/11 | 1,430 | 1,460 | 1,380 | 1,430 | 99,000 |
| 1985/12/10 | 1,430 | 1,440 | 1,410 | 1,430 | 69,000 |
| 1985/12/09 | 1,440 | 1,440 | 1,390 | 1,390 | 17,000 |
| 1985/12/07 | 1,460 | 1,470 | 1,450 | 1,460 | 25,000 |
| 1985/12/06 | 1,480 | 1,480 | 1,450 | 1,480 | 62,000 |
| 1985/12/05 | 1,460 | 1,480 | 1,430 | 1,470 | 195,000 |
| 1985/12/04 | 1,490 | 1,490 | 1,400 | 1,450 | 108,000 |
| 1985/12/03 | 1,460 | 1,510 | 1,460 | 1,480 | 849,000 |
| 1985/12/02 | 1,450 | 1,480 | 1,430 | 1,460 | 141,000 |
| 1985/11/30 | 1,420 | 1,460 | 1,400 | 1,460 | 172,000 |
| 1985/11/29 | 1,340 | 1,390 | 1,340 | 1,360 | 45,000 |
| 1985/11/28 | 1,390 | 1,390 | 1,320 | 1,360 | 41,000 |
| 1985/11/27 | 1,420 | 1,420 | 1,370 | 1,370 | 149,000 |
| 1985/11/26 | 1,450 | 1,450 | 1,380 | 1,380 | 147,000 |
| 1985/11/25 | 1,420 | 1,460 | 1,400 | 1,460 | 183,000 |
| 1985/11/22 | 1,440 | 1,460 | 1,420 | 1,450 | 137,000 |
| 1985/11/21 | 1,500 | 1,500 | 1,440 | 1,460 | 497,000 |
| 1985/11/20 | 1,410 | 1,500 | 1,400 | 1,490 | 880,000 |
| 1985/11/19 | 1,350 | 1,420 | 1,350 | 1,400 | 755,000 |
| 1985/11/18 | 1,350 | 1,390 | 1,330 | 1,350 | 302,000 |
| 1985/11/16 | 1,350 | 1,360 | 1,300 | 1,350 | 278,000 |
| 1985/11/15 | 1,200 | 1,390 | 1,200 | 1,390 | 1,267,000 |
| 1985/11/14 | 1,210 | 1,220 | 1,160 | 1,220 | 63,000 |
| 1985/11/13 | 1,190 | 1,240 | 1,190 | 1,220 | 147,000 |
| 1985/11/12 | 1,180 | 1,200 | 1,140 | 1,200 | 63,000 |
| 1985/11/11 | 1,190 | 1,200 | 1,160 | 1,200 | 18,000 |
| 1985/11/08 | 1,130 | 1,220 | 1,130 | 1,200 | 291,000 |
| 1985/11/07 | 1,150 | 1,180 | 1,120 | 1,130 | 209,000 |
| 1985/11/06 | 1,040 | 1,130 | 1,040 | 1,130 | 131,000 |
| 1985/11/05 | 1,090 | 1,090 | 1,030 | 1,040 | 68,000 |
| 1985/11/02 | 1,070 | 1,100 | 1,050 | 1,050 | 78,000 |
| 1985/11/01 | 1,050 | 1,080 | 1,040 | 1,070 | 153,000 |
| 1985/10/31 | 940 | 1,040 | 939 | 1,040 | 262,000 |
| 1985/10/30 | 930 | 940 | 930 | 940 | 26,000 |
| 1985/10/29 | 940 | 940 | 921 | 940 | 20,000 |
| 1985/10/26 | 940 | 940 | 940 | 940 | 6,000 |
| 1985/10/25 | 900 | 900 | 890 | 890 | 11,000 |
| 1985/10/22 | 940 | 940 | 940 | 940 | 5,000 |
| 1985/10/21 | 980 | 980 | 980 | 980 | 4,000 |
| 1985/10/19 | 950 | 970 | 950 | 970 | 10,000 |
| 1985/10/18 | 901 | 901 | 901 | 901 | 3,000 |
| 1985/10/17 | 899 | 899 | 891 | 891 | 4,000 |
| 1985/10/16 | 900 | 900 | 900 | 900 | 11,000 |
| 1985/10/15 | 900 | 900 | 880 | 880 | 16,000 |
| 1985/10/14 | 900 | 910 | 889 | 910 | 16,000 |
| 1985/10/11 | 900 | 900 | 900 | 900 | 2,000 |
| 1985/10/09 | 898 | 898 | 898 | 898 | 4,000 |
| 1985/10/07 | 878 | 878 | 878 | 878 | 4,000 |
| 1985/10/04 | 919 | 920 | 908 | 908 | 10,000 |
| 1985/10/03 | 909 | 920 | 907 | 920 | 17,000 |
| 1985/10/01 | 930 | 950 | 920 | 950 | 43,000 |
| 1985/09/30 | 860 | 930 | 860 | 930 | 41,000 |
| 1985/09/28 | 815 | 860 | 815 | 860 | 31,000 |
| 1985/09/25 | 895 | 895 | 880 | 880 | 26,000 |
| 1985/09/24 | 930 | 935 | 925 | 925 | 10,000 |
| 1985/09/21 | 930 | 930 | 930 | 930 | 4,000 |
| 1985/09/20 | 950 | 950 | 950 | 950 | 10,000 |
| 1985/09/19 | 970 | 1,000 | 960 | 960 | 20,000 |
| 1985/09/18 | 990 | 990 | 990 | 990 | 1,000 |
| 1985/09/17 | 1,010 | 1,010 | 985 | 1,010 | 26,000 |
| 1985/09/13 | 1,040 | 1,080 | 995 | 995 | 45,000 |
| 1985/09/12 | 1,060 | 1,150 | 1,040 | 1,050 | 204,000 |
| 1985/09/11 | 990 | 1,080 | 967 | 1,080 | 352,000 |
| 1985/09/10 | 920 | 930 | 920 | 930 | 105,000 |
| 1985/09/09 | 830 | 901 | 830 | 900 | 145,000 |
| 1985/09/07 | 820 | 820 | 815 | 815 | 2,000 |
| 1985/09/06 | 830 | 830 | 794 | 820 | 12,000 |
| 1985/09/05 | 820 | 820 | 820 | 820 | 7,000 |
| 1985/09/04 | 840 | 840 | 835 | 840 | 22,000 |
| 1985/09/03 | 860 | 860 | 850 | 850 | 8,000 |
| 1985/09/02 | 869 | 869 | 864 | 864 | 3,000 |
| 1985/08/28 | 899 | 899 | 899 | 899 | 1,000 |
| 1985/08/26 | 900 | 900 | 900 | 900 | 1,000 |
| 1985/08/24 | 911 | 911 | 911 | 911 | 1,000 |
| 1985/08/23 | 940 | 940 | 920 | 920 | 8,000 |
| 1985/08/22 | 940 | 940 | 940 | 940 | 4,000 |
| 1985/08/21 | 941 | 941 | 940 | 940 | 2,000 |
| 1985/08/20 | 941 | 941 | 941 | 941 | 1,000 |
| 1985/08/16 | 940 | 940 | 940 | 940 | 2,000 |
| 1985/08/15 | 960 | 960 | 960 | 960 | 4,000 |
| 1985/08/14 | 980 | 980 | 980 | 980 | 3,000 |
| 1985/08/12 | 980 | 1,020 | 980 | 1,020 | 10,000 |
| 1985/08/08 | 970 | 970 | 970 | 970 | 2,000 |
| 1985/08/07 | 905 | 911 | 905 | 911 | 4,000 |
| 1985/08/06 | 904 | 904 | 904 | 904 | 1,000 |
| 1985/08/05 | 901 | 902 | 901 | 902 | 3,000 |
| 1985/08/03 | 901 | 901 | 900 | 900 | 2,000 |
| 1985/08/02 | 889 | 899 | 889 | 899 | 11,000 |
| 1985/08/01 | 900 | 900 | 899 | 899 | 6,000 |
| 1985/07/31 | 900 | 900 | 900 | 900 | 14,000 |
| 1985/07/29 | 950 | 950 | 950 | 950 | 87,000 |
| 1985/07/26 | 1,000 | 1,000 | 980 | 980 | 19,000 |
| 1985/07/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/07/24 | 1,010 | 1,030 | 1,010 | 1,010 | 22,000 |
| 1985/07/23 | 1,010 | 1,030 | 1,000 | 1,030 | 12,000 |
| 1985/07/22 | 980 | 1,020 | 980 | 1,020 | 3,000 |
| 1985/07/20 | 1,010 | 1,010 | 980 | 980 | 10,000 |
| 1985/07/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/07/18 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 |
| 1985/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/07/16 | 989 | 1,000 | 980 | 1,000 | 12,000 |
| 1985/07/15 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1985/07/12 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1985/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1985/07/10 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1985/07/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1985/07/08 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
| 1985/07/06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1985/07/05 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1985/07/04 | 1,000 | 1,000 | 991 | 991 | 16,000 |
| 1985/07/03 | 1,020 | 1,030 | 1,000 | 1,000 | 5,000 |
| 1985/07/02 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1985/07/01 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 1985/06/29 | 1,000 | 1,050 | 1,000 | 1,050 | 28,000 |
| 1985/06/28 | 991 | 1,000 | 989 | 1,000 | 11,000 |
| 1985/06/27 | 980 | 980 | 980 | 980 | 8,000 |
| 1985/06/26 | 980 | 980 | 950 | 980 | 23,000 |
| 1985/06/25 | 1,000 | 1,000 | 980 | 980 | 64,000 |
| 1985/06/24 | 999 | 999 | 990 | 990 | 6,000 |
| 1985/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1985/06/21 | 1,010 | 1,010 | 1,000 | 1,010 | 24,000 |
| 1985/06/20 | 1,000 | 1,030 | 1,000 | 1,010 | 30,000 |
| 1985/06/19 | 1,060 | 1,060 | 1,000 | 1,020 | 59,000 |
| 1985/06/18 | 1,100 | 1,100 | 1,050 | 1,100 | 21,000 |
| 1985/06/17 | 1,100 | 1,100 | 1,100 | 1,100 | 30,000 |
| 1985/06/15 | 1,190 | 1,200 | 1,150 | 1,150 | 50,000 |
| 1985/06/14 | 1,230 | 1,230 | 1,200 | 1,200 | 46,000 |
| 1985/06/13 | 1,260 | 1,270 | 1,250 | 1,270 | 19,000 |
| 1985/06/12 | 1,270 | 1,270 | 1,230 | 1,270 | 18,000 |
| 1985/06/11 | 1,290 | 1,290 | 1,280 | 1,290 | 6,000 |
| 1985/06/10 | 1,260 | 1,320 | 1,260 | 1,300 | 29,000 |
| 1985/06/07 | 1,200 | 1,280 | 1,200 | 1,260 | 27,000 |
| 1985/06/06 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 |
| 1985/06/05 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 |
| 1985/06/04 | 1,240 | 1,280 | 1,240 | 1,250 | 31,000 |
| 1985/06/03 | 1,250 | 1,250 | 1,240 | 1,240 | 15,000 |
| 1985/06/01 | 1,240 | 1,250 | 1,240 | 1,250 | 38,000 |
| 1985/05/31 | 1,250 | 1,250 | 1,240 | 1,240 | 20,000 |
| 1985/05/30 | 1,250 | 1,250 | 1,250 | 1,250 | 27,000 |
| 1985/05/29 | 1,250 | 1,300 | 1,250 | 1,250 | 42,000 |
| 1985/05/28 | 1,280 | 1,280 | 1,250 | 1,250 | 10,000 |
| 1985/05/27 | 1,270 | 1,270 | 1,270 | 1,270 | 13,000 |
| 1985/05/25 | 1,270 | 1,270 | 1,250 | 1,270 | 29,000 |
| 1985/05/24 | 1,270 | 1,270 | 1,260 | 1,270 | 16,000 |
| 1985/05/23 | 1,290 | 1,300 | 1,270 | 1,280 | 13,000 |
| 1985/05/22 | 1,280 | 1,280 | 1,280 | 1,280 | 13,000 |
| 1985/05/21 | 1,290 | 1,290 | 1,270 | 1,280 | 26,000 |
| 1985/05/20 | 1,290 | 1,300 | 1,290 | 1,290 | 13,000 |
| 1985/05/18 | 1,290 | 1,300 | 1,290 | 1,290 | 15,000 |
| 1985/05/17 | 1,300 | 1,310 | 1,260 | 1,300 | 67,000 |
| 1985/05/16 | 1,300 | 1,320 | 1,290 | 1,310 | 102,000 |
| 1985/05/15 | 1,370 | 1,370 | 1,290 | 1,290 | 60,000 |
| 1985/05/14 | 1,430 | 1,450 | 1,370 | 1,400 | 76,000 |
| 1985/05/13 | 1,450 | 1,460 | 1,430 | 1,460 | 62,000 |
| 1985/05/10 | 1,420 | 1,480 | 1,420 | 1,470 | 370,000 |
| 1985/05/09 | 1,420 | 1,430 | 1,400 | 1,410 | 181,000 |
| 1985/05/08 | 1,420 | 1,420 | 1,390 | 1,400 | 137,000 |
| 1985/05/07 | 1,400 | 1,420 | 1,390 | 1,420 | 178,000 |
| 1985/05/04 | 1,370 | 1,390 | 1,360 | 1,370 | 93,000 |
| 1985/05/02 | 1,350 | 1,380 | 1,320 | 1,380 | 247,000 |
| 1985/05/01 | 1,280 | 1,340 | 1,270 | 1,330 | 79,000 |
| 1985/04/30 | 1,300 | 1,300 | 1,270 | 1,280 | 34,000 |
| 1985/04/27 | 1,270 | 1,330 | 1,270 | 1,300 | 71,000 |
| 1985/04/26 | 1,300 | 1,320 | 1,250 | 1,250 | 163,000 |
| 1985/04/25 | 1,250 | 1,350 | 1,250 | 1,300 | 308,000 |
| 1985/04/24 | 1,240 | 1,250 | 1,230 | 1,240 | 76,000 |
| 1985/04/23 | 1,240 | 1,250 | 1,230 | 1,240 | 59,000 |
| 1985/04/22 | 1,240 | 1,250 | 1,230 | 1,250 | 62,000 |
| 1985/04/20 | 1,250 | 1,260 | 1,240 | 1,250 | 43,000 |
| 1985/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | 41,000 |
| 1985/04/18 | 1,290 | 1,290 | 1,250 | 1,250 | 10,000 |
| 1985/04/17 | 1,300 | 1,300 | 1,230 | 1,230 | 66,000 |
| 1985/04/16 | 1,350 | 1,350 | 1,300 | 1,300 | 13,000 |
| 1985/04/15 | 1,410 | 1,410 | 1,360 | 1,360 | 33,000 |
| 1985/04/12 | 1,300 | 1,400 | 1,300 | 1,400 | 72,000 |
| 1985/04/11 | 1,300 | 1,300 | 1,270 | 1,270 | 36,000 |
| 1985/04/10 | 1,300 | 1,300 | 1,280 | 1,300 | 23,000 |
| 1985/04/09 | 1,310 | 1,310 | 1,280 | 1,280 | 15,000 |
| 1985/04/08 | 1,330 | 1,330 | 1,300 | 1,320 | 10,000 |
| 1985/04/06 | 1,310 | 1,320 | 1,310 | 1,310 | 12,000 |
| 1985/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1985/04/03 | 1,340 | 1,350 | 1,300 | 1,300 | 25,000 |
| 1985/04/02 | 1,310 | 1,350 | 1,310 | 1,350 | 13,000 |
| 1985/04/01 | 1,290 | 1,300 | 1,280 | 1,300 | 6,000 |
| 1985/03/30 | 1,280 | 1,290 | 1,280 | 1,280 | 19,000 |
| 1985/03/29 | 1,280 | 1,300 | 1,280 | 1,300 | 15,000 |
| 1985/03/28 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 |
| 1985/03/27 | 1,290 | 1,310 | 1,290 | 1,310 | 25,000 |
| 1985/03/26 | 1,320 | 1,350 | 1,280 | 1,290 | 56,000 |
| 1985/03/25 | 1,400 | 1,410 | 1,350 | 1,350 | 54,000 |
| 1985/03/23 | 1,380 | 1,380 | 1,370 | 1,380 | 20,000 |
| 1985/03/22 | 1,380 | 1,380 | 1,380 | 1,380 | 14,000 |
| 1985/03/20 | 1,330 | 1,330 | 1,310 | 1,310 | 6,000 |
| 1985/03/19 | 1,360 | 1,360 | 1,350 | 1,350 | 33,000 |
| 1985/03/18 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 |
| 1985/03/15 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 1985/03/14 | 1,310 | 1,400 | 1,310 | 1,400 | 22,000 |
| 1985/03/13 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 |
| 1985/03/12 | 1,390 | 1,390 | 1,330 | 1,330 | 9,000 |
| 1985/03/11 | 1,380 | 1,380 | 1,350 | 1,350 | 5,000 |
| 1985/03/08 | 1,350 | 1,390 | 1,350 | 1,350 | 24,000 |
| 1985/03/07 | 1,310 | 1,310 | 1,310 | 1,310 | 12,000 |
| 1985/03/06 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1985/03/05 | 1,400 | 1,410 | 1,370 | 1,400 | 10,000 |
| 1985/03/04 | 1,410 | 1,440 | 1,400 | 1,400 | 11,000 |
| 1985/03/02 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 |
| 1985/03/01 | 1,390 | 1,450 | 1,390 | 1,410 | 35,000 |
| 1985/02/28 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1985/02/27 | 1,330 | 1,370 | 1,330 | 1,350 | 12,000 |
| 1985/02/26 | 1,380 | 1,380 | 1,320 | 1,320 | 18,000 |
| 1985/02/25 | 1,410 | 1,440 | 1,370 | 1,370 | 29,000 |
| 1985/02/23 | 1,400 | 1,400 | 1,380 | 1,390 | 26,000 |
| 1985/02/22 | 1,300 | 1,350 | 1,290 | 1,350 | 11,000 |
| 1985/02/21 | 1,280 | 1,310 | 1,280 | 1,280 | 21,000 |
| 1985/02/14 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1985/02/13 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 |
| 1985/02/12 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1985/02/08 | 1,220 | 1,220 | 1,200 | 1,210 | 6,000 |
| 1985/02/07 | 1,250 | 1,250 | 1,200 | 1,200 | 31,000 |
| 1985/02/06 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1985/02/05 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1985/02/01 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1985/01/31 | 1,270 | 1,270 | 1,220 | 1,220 | 29,000 |
| 1985/01/30 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1985/01/29 | 1,310 | 1,310 | 1,280 | 1,300 | 13,000 |
| 1985/01/28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1985/01/26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1985/01/25 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1985/01/24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1985/01/23 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 |
| 1985/01/19 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1985/01/17 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 |
| 1985/01/16 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 |
| 1985/01/11 | 1,360 | 1,360 | 1,360 | 1,360 | 14,000 |
| 1985/01/10 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 |
| 1985/01/09 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1985/01/08 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 |
| 1985/01/07 | 1,450 | 1,450 | 1,450 | 1,450 | 32,000 |