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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,480 | 1,500 | 1,460 | 1,500 | 26,000 |
| 1986/12/26 | 1,410 | 1,420 | 1,350 | 1,420 | 36,000 |
| 1986/12/25 | 1,380 | 1,450 | 1,380 | 1,390 | 55,000 |
| 1986/12/24 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 |
| 1986/12/23 | 1,470 | 1,470 | 1,440 | 1,470 | 20,000 |
| 1986/12/19 | 1,520 | 1,580 | 1,520 | 1,580 | 20,000 |
| 1986/12/17 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1986/12/16 | 1,570 | 1,590 | 1,570 | 1,590 | 11,000 |
| 1986/12/15 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 |
| 1986/12/12 | 1,710 | 1,710 | 1,610 | 1,610 | 18,000 |
| 1986/12/10 | 1,630 | 1,680 | 1,600 | 1,680 | 17,000 |
| 1986/12/09 | 1,730 | 1,730 | 1,690 | 1,690 | 3,000 |
| 1986/12/08 | 1,700 | 1,720 | 1,670 | 1,720 | 10,000 |
| 1986/12/06 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1986/12/05 | 1,630 | 1,630 | 1,600 | 1,600 | 9,000 |
| 1986/12/04 | 1,640 | 1,640 | 1,610 | 1,630 | 30,000 |
| 1986/12/03 | 1,770 | 1,770 | 1,700 | 1,700 | 86,000 |
| 1986/12/02 | 1,790 | 1,800 | 1,760 | 1,770 | 26,000 |
| 1986/12/01 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 |
| 1986/11/29 | 1,850 | 1,850 | 1,820 | 1,850 | 23,000 |
| 1986/11/28 | 1,750 | 1,820 | 1,710 | 1,820 | 54,000 |
| 1986/11/27 | 1,720 | 1,800 | 1,720 | 1,800 | 37,000 |
| 1986/11/26 | 1,800 | 1,800 | 1,720 | 1,720 | 61,000 |
| 1986/11/25 | 1,860 | 1,870 | 1,790 | 1,820 | 346,000 |
| 1986/11/22 | 1,850 | 1,860 | 1,820 | 1,850 | 143,000 |
| 1986/11/21 | 1,800 | 1,910 | 1,780 | 1,880 | 630,000 |
| 1986/11/20 | 1,790 | 1,820 | 1,740 | 1,820 | 210,000 |
| 1986/11/19 | 1,680 | 1,830 | 1,680 | 1,800 | 417,000 |
| 1986/11/18 | 1,650 | 1,670 | 1,650 | 1,650 | 21,000 |
| 1986/11/17 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1986/11/14 | 1,660 | 1,680 | 1,640 | 1,680 | 11,000 |
| 1986/11/13 | 1,670 | 1,700 | 1,650 | 1,660 | 91,000 |
| 1986/11/12 | 1,680 | 1,700 | 1,680 | 1,690 | 33,000 |
| 1986/11/11 | 1,700 | 1,700 | 1,670 | 1,670 | 15,000 |
| 1986/11/10 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1986/11/07 | 1,700 | 1,700 | 1,700 | 1,700 | 11,000 |
| 1986/11/05 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1986/10/30 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1986/10/28 | 1,770 | 1,810 | 1,770 | 1,780 | 31,000 |
| 1986/10/27 | 1,770 | 1,790 | 1,760 | 1,790 | 17,000 |
| 1986/10/25 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1986/10/24 | 1,780 | 1,780 | 1,770 | 1,770 | 21,000 |
| 1986/10/23 | 1,720 | 1,750 | 1,720 | 1,750 | 20,000 |
| 1986/10/22 | 1,700 | 1,730 | 1,700 | 1,730 | 4,000 |
| 1986/10/21 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1986/10/20 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 |
| 1986/10/17 | 1,800 | 1,810 | 1,730 | 1,730 | 210,000 |
| 1986/10/16 | 1,760 | 1,800 | 1,750 | 1,770 | 46,000 |
| 1986/10/15 | 1,700 | 1,750 | 1,700 | 1,750 | 59,000 |
| 1986/10/14 | 1,700 | 1,700 | 1,680 | 1,680 | 33,000 |
| 1986/10/09 | 1,700 | 1,800 | 1,650 | 1,800 | 56,000 |
| 1986/10/08 | 1,640 | 1,720 | 1,640 | 1,700 | 29,000 |
| 1986/10/06 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1986/10/03 | 1,760 | 1,770 | 1,760 | 1,770 | 7,000 |
| 1986/10/02 | 1,720 | 1,750 | 1,720 | 1,750 | 48,000 |
| 1986/10/01 | 1,790 | 1,800 | 1,770 | 1,780 | 41,000 |
| 1986/09/30 | 1,800 | 1,860 | 1,770 | 1,810 | 264,000 |
| 1986/09/29 | 1,740 | 1,800 | 1,740 | 1,800 | 91,000 |
| 1986/09/27 | 1,630 | 1,740 | 1,630 | 1,740 | 122,000 |
| 1986/09/26 | 1,640 | 1,640 | 1,620 | 1,620 | 20,000 |
| 1986/09/25 | 1,590 | 1,620 | 1,590 | 1,620 | 71,000 |
| 1986/09/22 | 1,620 | 1,680 | 1,620 | 1,680 | 65,000 |
| 1986/09/19 | 1,730 | 1,730 | 1,700 | 1,700 | 24,000 |
| 1986/09/18 | 1,690 | 1,740 | 1,690 | 1,740 | 44,000 |
| 1986/09/17 | 1,750 | 1,770 | 1,750 | 1,770 | 14,000 |
| 1986/09/16 | 1,770 | 1,780 | 1,750 | 1,750 | 53,000 |
| 1986/09/12 | 1,800 | 1,800 | 1,750 | 1,790 | 80,000 |
| 1986/09/11 | 1,800 | 1,840 | 1,760 | 1,790 | 277,000 |
| 1986/09/10 | 1,750 | 1,820 | 1,740 | 1,780 | 245,000 |
| 1986/09/09 | 1,620 | 1,730 | 1,620 | 1,730 | 60,000 |
| 1986/09/08 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 |
| 1986/09/06 | 1,650 | 1,660 | 1,590 | 1,660 | 32,000 |
| 1986/09/05 | 1,640 | 1,650 | 1,640 | 1,650 | 42,000 |
| 1986/09/04 | 1,650 | 1,660 | 1,650 | 1,650 | 15,000 |
| 1986/09/02 | 1,660 | 1,690 | 1,660 | 1,690 | 58,000 |
| 1986/09/01 | 1,660 | 1,700 | 1,660 | 1,690 | 17,000 |
| 1986/08/28 | 1,700 | 1,750 | 1,700 | 1,750 | 17,000 |
| 1986/08/26 | 1,740 | 1,750 | 1,730 | 1,730 | 35,000 |
| 1986/08/23 | 1,730 | 1,740 | 1,710 | 1,740 | 38,000 |
| 1986/08/22 | 1,650 | 1,790 | 1,650 | 1,790 | 683,000 |
| 1986/08/21 | 1,670 | 1,680 | 1,630 | 1,630 | 13,000 |
| 1986/08/20 | 1,730 | 1,730 | 1,670 | 1,670 | 27,000 |
| 1986/08/18 | 1,750 | 1,750 | 1,720 | 1,750 | 10,000 |
| 1986/08/15 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1986/08/14 | 1,750 | 1,810 | 1,750 | 1,750 | 88,000 |
| 1986/08/13 | 1,680 | 1,750 | 1,680 | 1,750 | 54,000 |
| 1986/08/12 | 1,680 | 1,700 | 1,680 | 1,700 | 2,000 |
| 1986/08/11 | 1,700 | 1,700 | 1,680 | 1,690 | 8,000 |
| 1986/08/08 | 1,720 | 1,740 | 1,690 | 1,700 | 22,000 |
| 1986/08/07 | 1,750 | 1,760 | 1,700 | 1,700 | 23,000 |
| 1986/08/06 | 1,590 | 1,700 | 1,590 | 1,700 | 40,000 |
| 1986/08/05 | 1,600 | 1,610 | 1,600 | 1,610 | 5,000 |
| 1986/08/04 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 1986/08/02 | 1,600 | 1,650 | 1,600 | 1,630 | 43,000 |
| 1986/08/01 | 1,620 | 1,640 | 1,610 | 1,630 | 33,000 |
| 1986/07/31 | 1,680 | 1,680 | 1,620 | 1,650 | 36,000 |
| 1986/07/30 | 1,670 | 1,700 | 1,670 | 1,700 | 21,000 |
| 1986/07/29 | 1,730 | 1,760 | 1,730 | 1,760 | 111,000 |
| 1986/07/25 | 1,790 | 1,800 | 1,740 | 1,740 | 7,000 |
| 1986/07/24 | 1,830 | 1,840 | 1,780 | 1,780 | 434,000 |
| 1986/07/23 | 1,790 | 1,850 | 1,770 | 1,810 | 254,000 |
| 1986/07/22 | 1,660 | 1,740 | 1,650 | 1,740 | 53,000 |
| 1986/07/21 | 1,730 | 1,730 | 1,690 | 1,690 | 16,000 |
| 1986/07/19 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 |
| 1986/07/18 | 1,780 | 1,790 | 1,720 | 1,760 | 41,000 |
| 1986/07/17 | 1,680 | 1,780 | 1,680 | 1,780 | 57,000 |
| 1986/07/16 | 1,780 | 1,780 | 1,710 | 1,710 | 13,000 |
| 1986/07/15 | 1,770 | 1,790 | 1,750 | 1,750 | 13,000 |
| 1986/07/14 | 1,760 | 1,800 | 1,760 | 1,800 | 21,000 |
| 1986/07/11 | 1,700 | 1,790 | 1,700 | 1,790 | 41,000 |
| 1986/07/10 | 1,750 | 1,750 | 1,720 | 1,720 | 26,000 |
| 1986/07/09 | 1,790 | 1,790 | 1,750 | 1,780 | 216,000 |
| 1986/07/08 | 1,730 | 1,790 | 1,730 | 1,790 | 42,000 |
| 1986/07/07 | 1,840 | 1,840 | 1,790 | 1,790 | 34,000 |
| 1986/07/05 | 1,800 | 1,820 | 1,790 | 1,810 | 46,000 |
| 1986/07/04 | 1,810 | 1,830 | 1,800 | 1,810 | 86,000 |
| 1986/07/03 | 1,770 | 1,820 | 1,750 | 1,820 | 126,000 |
| 1986/07/02 | 1,790 | 1,830 | 1,750 | 1,820 | 75,000 |
| 1986/07/01 | 1,820 | 1,820 | 1,730 | 1,790 | 57,000 |
| 1986/06/30 | 1,830 | 1,850 | 1,790 | 1,790 | 81,000 |
| 1986/06/28 | 1,840 | 1,850 | 1,820 | 1,840 | 61,000 |
| 1986/06/27 | 1,830 | 1,900 | 1,810 | 1,860 | 775,000 |
| 1986/06/26 | 1,800 | 1,900 | 1,770 | 1,800 | 436,000 |
| 1986/06/25 | 1,800 | 1,830 | 1,750 | 1,790 | 955,000 |
| 1986/06/24 | 1,580 | 1,830 | 1,580 | 1,810 | 1,613,000 |
| 1986/06/23 | 1,550 | 1,570 | 1,530 | 1,550 | 42,000 |
| 1986/06/21 | 1,550 | 1,590 | 1,550 | 1,590 | 33,000 |
| 1986/06/20 | 1,560 | 1,590 | 1,530 | 1,580 | 80,000 |
| 1986/06/19 | 1,550 | 1,560 | 1,530 | 1,530 | 103,000 |
| 1986/06/18 | 1,580 | 1,590 | 1,550 | 1,550 | 77,000 |
| 1986/06/17 | 1,600 | 1,630 | 1,580 | 1,590 | 320,000 |
| 1986/06/16 | 1,540 | 1,600 | 1,510 | 1,600 | 550,000 |
| 1986/06/13 | 1,520 | 1,590 | 1,480 | 1,570 | 465,000 |
| 1986/06/12 | 1,560 | 1,560 | 1,490 | 1,520 | 586,000 |
| 1986/06/11 | 1,350 | 1,530 | 1,350 | 1,530 | 1,367,000 |
| 1986/06/10 | 1,310 | 1,360 | 1,280 | 1,330 | 171,000 |
| 1986/06/09 | 1,300 | 1,350 | 1,300 | 1,320 | 194,000 |
| 1986/06/07 | 1,270 | 1,300 | 1,250 | 1,300 | 173,000 |
| 1986/06/06 | 1,140 | 1,270 | 1,140 | 1,270 | 180,000 |
| 1986/06/05 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 |
| 1986/06/04 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1986/06/03 | 1,150 | 1,170 | 1,150 | 1,150 | 32,000 |
| 1986/06/02 | 1,150 | 1,180 | 1,150 | 1,150 | 8,000 |
| 1986/05/31 | 1,150 | 1,150 | 1,130 | 1,150 | 34,000 |
| 1986/05/30 | 1,100 | 1,150 | 1,100 | 1,150 | 24,000 |
| 1986/05/29 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1986/05/28 | 1,100 | 1,100 | 1,050 | 1,070 | 33,000 |
| 1986/05/27 | 1,140 | 1,140 | 1,100 | 1,100 | 12,000 |
| 1986/05/26 | 1,080 | 1,150 | 1,080 | 1,150 | 31,000 |
| 1986/05/24 | 1,040 | 1,040 | 1,010 | 1,010 | 9,000 |
| 1986/05/23 | 1,010 | 1,100 | 1,010 | 1,100 | 28,000 |
| 1986/05/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1986/05/16 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1986/05/15 | 1,100 | 1,150 | 1,100 | 1,150 | 22,000 |
| 1986/05/13 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1986/05/12 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1986/05/09 | 1,160 | 1,200 | 1,160 | 1,160 | 35,000 |
| 1986/05/08 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1986/05/07 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 1986/05/02 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1986/05/01 | 1,160 | 1,190 | 1,160 | 1,190 | 7,000 |
| 1986/04/30 | 1,150 | 1,200 | 1,140 | 1,200 | 143,000 |
| 1986/04/28 | 1,180 | 1,190 | 1,150 | 1,150 | 28,000 |
| 1986/04/26 | 1,100 | 1,200 | 1,100 | 1,200 | 225,000 |
| 1986/04/25 | 1,070 | 1,100 | 1,070 | 1,100 | 33,000 |
| 1986/04/24 | 1,010 | 1,050 | 1,000 | 1,050 | 44,000 |
| 1986/04/23 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1986/04/22 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1986/04/21 | 1,000 | 1,050 | 1,000 | 1,050 | 42,000 |
| 1986/04/19 | 999 | 1,000 | 999 | 1,000 | 103,000 |
| 1986/04/18 | 1,000 | 1,000 | 987 | 1,000 | 16,000 |
| 1986/04/17 | 960 | 1,000 | 960 | 1,000 | 203,000 |
| 1986/04/16 | 971 | 971 | 966 | 970 | 11,000 |
| 1986/04/15 | 961 | 970 | 961 | 970 | 10,000 |
| 1986/04/14 | 984 | 984 | 960 | 961 | 12,000 |
| 1986/04/11 | 983 | 1,000 | 983 | 984 | 15,000 |
| 1986/04/10 | 981 | 1,000 | 981 | 999 | 8,000 |
| 1986/04/08 | 971 | 973 | 971 | 973 | 2,000 |
| 1986/04/07 | 970 | 970 | 970 | 970 | 1,000 |
| 1986/04/05 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 1986/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1986/04/03 | 990 | 1,020 | 985 | 999 | 45,000 |
| 1986/04/02 | 995 | 1,000 | 990 | 990 | 20,000 |
| 1986/04/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1986/03/31 | 1,050 | 1,100 | 1,020 | 1,100 | 62,000 |
| 1986/03/29 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1986/03/28 | 1,040 | 1,050 | 1,030 | 1,050 | 14,000 |
| 1986/03/27 | 980 | 1,030 | 980 | 1,030 | 22,000 |
| 1986/03/26 | 930 | 930 | 930 | 930 | 145,000 |
| 1986/03/25 | 901 | 921 | 901 | 920 | 5,000 |
| 1986/03/24 | 900 | 900 | 890 | 890 | 47,000 |
| 1986/03/22 | 900 | 905 | 900 | 900 | 16,000 |
| 1986/03/20 | 921 | 921 | 900 | 900 | 12,000 |
| 1986/03/19 | 920 | 920 | 920 | 920 | 6,000 |
| 1986/03/18 | 960 | 960 | 940 | 940 | 13,000 |
| 1986/03/17 | 990 | 1,000 | 970 | 970 | 10,000 |
| 1986/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986/03/14 | 1,040 | 1,040 | 1,000 | 1,000 | 46,000 |
| 1986/03/13 | 1,020 | 1,060 | 990 | 1,030 | 33,000 |
| 1986/03/12 | 1,090 | 1,090 | 1,000 | 1,000 | 28,000 |
| 1986/03/11 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 |
| 1986/03/10 | 1,120 | 1,120 | 1,050 | 1,090 | 22,000 |
| 1986/03/07 | 1,150 | 1,150 | 1,070 | 1,090 | 20,000 |
| 1986/03/06 | 1,190 | 1,190 | 1,150 | 1,150 | 323,000 |
| 1986/03/05 | 1,190 | 1,190 | 1,150 | 1,190 | 21,000 |
| 1986/03/04 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1986/03/03 | 1,170 | 1,190 | 1,170 | 1,190 | 7,000 |
| 1986/03/01 | 1,150 | 1,190 | 1,150 | 1,190 | 13,000 |
| 1986/02/27 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 |
| 1986/02/25 | 1,200 | 1,200 | 1,200 | 1,200 | 59,000 |
| 1986/02/24 | 1,250 | 1,290 | 1,200 | 1,240 | 505,000 |
| 1986/02/22 | 1,200 | 1,300 | 1,200 | 1,270 | 90,000 |
| 1986/02/21 | 1,150 | 1,220 | 1,130 | 1,200 | 60,000 |
| 1986/02/20 | 1,170 | 1,170 | 1,130 | 1,160 | 44,000 |
| 1986/02/19 | 1,160 | 1,180 | 1,150 | 1,170 | 36,000 |
| 1986/02/18 | 1,160 | 1,180 | 1,150 | 1,150 | 29,000 |
| 1986/02/17 | 1,130 | 1,150 | 1,120 | 1,150 | 24,000 |
| 1986/02/15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1986/02/14 | 1,170 | 1,180 | 1,120 | 1,120 | 36,000 |
| 1986/02/13 | 1,180 | 1,180 | 1,180 | 1,180 | 15,000 |
| 1986/02/12 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1986/02/07 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 |
| 1986/02/06 | 1,240 | 1,260 | 1,240 | 1,260 | 10,000 |
| 1986/02/05 | 1,260 | 1,260 | 1,240 | 1,260 | 5,000 |
| 1986/02/04 | 1,290 | 1,290 | 1,270 | 1,290 | 3,000 |
| 1986/02/03 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 |
| 1986/02/01 | 1,270 | 1,270 | 1,230 | 1,270 | 5,000 |
| 1986/01/31 | 1,210 | 1,280 | 1,200 | 1,280 | 47,000 |
| 1986/01/30 | 1,250 | 1,250 | 1,200 | 1,200 | 15,000 |
| 1986/01/29 | 1,210 | 1,270 | 1,210 | 1,250 | 14,000 |
| 1986/01/28 | 1,230 | 1,230 | 1,190 | 1,210 | 13,000 |
| 1986/01/27 | 1,230 | 1,230 | 1,230 | 1,230 | 21,000 |
| 1986/01/25 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 |
| 1986/01/24 | 1,250 | 1,280 | 1,230 | 1,280 | 20,000 |
| 1986/01/23 | 1,260 | 1,300 | 1,230 | 1,270 | 24,000 |
| 1986/01/22 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 |
| 1986/01/21 | 1,280 | 1,300 | 1,250 | 1,300 | 13,000 |
| 1986/01/20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1986/01/17 | 1,300 | 1,330 | 1,280 | 1,330 | 11,000 |
| 1986/01/16 | 1,320 | 1,320 | 1,270 | 1,270 | 11,000 |
| 1986/01/14 | 1,290 | 1,330 | 1,290 | 1,330 | 42,000 |
| 1986/01/13 | 1,330 | 1,340 | 1,310 | 1,330 | 51,000 |
| 1986/01/10 | 1,320 | 1,340 | 1,280 | 1,340 | 25,000 |
| 1986/01/09 | 1,320 | 1,340 | 1,280 | 1,280 | 74,000 |
| 1986/01/08 | 1,250 | 1,300 | 1,230 | 1,300 | 38,000 |
| 1986/01/07 | 1,250 | 1,290 | 1,250 | 1,290 | 8,000 |
| 1986/01/06 | 1,330 | 1,330 | 1,290 | 1,300 | 19,000 |
| 1986/01/04 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 |