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 |
|---|---|---|---|---|---|
| 1987/12/23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/12/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/12/17 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1987/12/16 | 1,040 | 1,100 | 1,040 | 1,100 | 10,000 |
| 1987/12/15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1987/12/14 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1987/12/11 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1987/12/08 | 1,080 | 1,140 | 1,080 | 1,140 | 12,000 |
| 1987/12/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1987/11/27 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 |
| 1987/11/26 | 1,150 | 1,150 | 1,140 | 1,140 | 43,000 |
| 1987/11/25 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 |
| 1987/11/24 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1987/11/07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1987/11/06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1987/10/28 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 |
| 1987/10/26 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 |
| 1987/10/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1987/10/23 | 1,200 | 1,200 | 1,150 | 1,190 | 7,000 |
| 1987/10/21 | 1,170 | 1,210 | 1,170 | 1,210 | 7,000 |
| 1987/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1987/10/19 | 1,260 | 1,260 | 1,250 | 1,260 | 5,000 |
| 1987/10/16 | 1,260 | 1,270 | 1,260 | 1,260 | 7,000 |
| 1987/10/15 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 |
| 1987/10/14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1987/10/13 | 1,260 | 1,280 | 1,260 | 1,270 | 12,000 |
| 1987/10/12 | 1,220 | 1,250 | 1,220 | 1,250 | 33,000 |
| 1987/10/09 | 1,220 | 1,230 | 1,210 | 1,220 | 31,000 |
| 1987/10/08 | 1,230 | 1,230 | 1,220 | 1,220 | 20,000 |
| 1987/10/07 | 1,230 | 1,230 | 1,220 | 1,220 | 26,000 |
| 1987/10/06 | 1,220 | 1,220 | 1,210 | 1,210 | 19,000 |
| 1987/10/05 | 1,230 | 1,230 | 1,210 | 1,210 | 14,000 |
| 1987/10/03 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 |
| 1987/10/02 | 1,280 | 1,280 | 1,200 | 1,220 | 48,000 |
| 1987/10/01 | 1,300 | 1,300 | 1,250 | 1,290 | 24,000 |
| 1987/09/30 | 1,330 | 1,330 | 1,300 | 1,330 | 16,000 |
| 1987/09/29 | 1,200 | 1,250 | 1,200 | 1,250 | 25,000 |
| 1987/09/28 | 1,240 | 1,240 | 1,200 | 1,200 | 44,000 |
| 1987/09/26 | 1,220 | 1,220 | 1,200 | 1,200 | 21,000 |
| 1987/09/25 | 1,240 | 1,240 | 1,200 | 1,200 | 19,000 |
| 1987/09/24 | 1,300 | 1,300 | 1,250 | 1,250 | 16,000 |
| 1987/09/22 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1987/09/21 | 1,350 | 1,360 | 1,300 | 1,300 | 13,000 |
| 1987/09/18 | 1,310 | 1,350 | 1,300 | 1,340 | 15,000 |
| 1987/09/17 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1987/09/16 | 1,280 | 1,300 | 1,260 | 1,260 | 8,000 |
| 1987/09/14 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 |
| 1987/09/07 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1987/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1987/09/04 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 |
| 1987/09/03 | 1,220 | 1,220 | 1,210 | 1,210 | 8,000 |
| 1987/09/02 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 |
| 1987/09/01 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 1987/08/31 | 1,240 | 1,250 | 1,230 | 1,230 | 6,000 |
| 1987/08/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1987/08/28 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1987/08/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1987/08/26 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1987/08/24 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1987/08/18 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 1987/08/17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1987/08/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1987/08/12 | 1,340 | 1,340 | 1,300 | 1,300 | 2,000 |
| 1987/08/10 | 1,330 | 1,340 | 1,300 | 1,340 | 3,000 |
| 1987/08/06 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 |
| 1987/07/31 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 1987/07/30 | 1,190 | 1,250 | 1,190 | 1,250 | 18,000 |
| 1987/07/29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1987/07/28 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 |
| 1987/07/25 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
| 1987/07/23 | 1,220 | 1,220 | 1,190 | 1,190 | 11,000 |
| 1987/07/22 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1987/07/21 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1987/07/20 | 1,240 | 1,240 | 1,220 | 1,220 | 9,000 |
| 1987/07/16 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 |
| 1987/07/15 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1987/07/07 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1987/07/06 | 1,320 | 1,420 | 1,300 | 1,420 | 73,000 |
| 1987/07/04 | 1,310 | 1,340 | 1,310 | 1,320 | 40,000 |
| 1987/07/02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1987/06/30 | 1,260 | 1,310 | 1,260 | 1,310 | 50,000 |
| 1987/06/29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1987/06/26 | 1,250 | 1,270 | 1,250 | 1,250 | 14,000 |
| 1987/06/25 | 1,250 | 1,250 | 1,220 | 1,240 | 4,000 |
| 1987/06/24 | 1,310 | 1,310 | 1,240 | 1,240 | 13,000 |
| 1987/06/23 | 1,280 | 1,300 | 1,270 | 1,300 | 13,000 |
| 1987/06/22 | 1,280 | 1,280 | 1,270 | 1,280 | 5,000 |
| 1987/06/19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1987/06/17 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 1987/06/16 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 |
| 1987/06/15 | 1,340 | 1,350 | 1,340 | 1,340 | 4,000 |
| 1987/06/12 | 1,300 | 1,340 | 1,270 | 1,340 | 69,000 |
| 1987/06/11 | 1,250 | 1,310 | 1,220 | 1,310 | 15,000 |
| 1987/06/09 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 |
| 1987/06/08 | 1,250 | 1,250 | 1,240 | 1,250 | 18,000 |
| 1987/06/06 | 1,270 | 1,270 | 1,250 | 1,250 | 13,000 |
| 1987/06/05 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1987/06/04 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1987/05/30 | 1,250 | 1,330 | 1,250 | 1,330 | 28,000 |
| 1987/05/25 | 1,280 | 1,390 | 1,280 | 1,390 | 83,000 |
| 1987/05/23 | 1,200 | 1,300 | 1,190 | 1,300 | 60,000 |
| 1987/05/21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1987/05/20 | 1,230 | 1,230 | 1,190 | 1,200 | 7,000 |
| 1987/05/19 | 1,170 | 1,200 | 1,170 | 1,200 | 39,000 |
| 1987/05/18 | 1,160 | 1,200 | 1,150 | 1,150 | 15,000 |
| 1987/05/12 | 1,230 | 1,300 | 1,230 | 1,300 | 36,000 |
| 1987/05/07 | 1,290 | 1,350 | 1,290 | 1,350 | 100,000 |
| 1987/04/30 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1987/04/27 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 1987/04/23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1987/04/21 | 1,380 | 1,450 | 1,380 | 1,450 | 35,000 |
| 1987/04/20 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 1987/04/16 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1987/04/15 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 |
| 1987/04/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/04/13 | 1,430 | 1,430 | 1,430 | 1,430 | 204,000 |
| 1987/04/06 | 1,580 | 1,580 | 1,580 | 1,580 | 15,000 |
| 1987/04/04 | 1,510 | 1,550 | 1,500 | 1,550 | 57,000 |
| 1987/04/03 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 |
| 1987/04/02 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1987/04/01 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1987/03/30 | 1,540 | 1,540 | 1,530 | 1,530 | 10,000 |
| 1987/03/28 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 |
| 1987/03/27 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1987/03/26 | 1,500 | 1,530 | 1,470 | 1,470 | 36,000 |
| 1987/03/24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1987/03/20 | 1,590 | 1,620 | 1,590 | 1,620 | 117,000 |
| 1987/03/19 | 1,550 | 1,600 | 1,550 | 1,600 | 10,000 |
| 1987/03/13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1987/03/12 | 1,600 | 1,610 | 1,580 | 1,600 | 9,000 |
| 1987/03/10 | 1,590 | 1,630 | 1,580 | 1,610 | 41,000 |
| 1987/03/09 | 1,490 | 1,590 | 1,490 | 1,590 | 21,000 |
| 1987/03/05 | 1,520 | 1,550 | 1,520 | 1,520 | 89,000 |
| 1987/03/04 | 1,540 | 1,560 | 1,500 | 1,530 | 19,000 |
| 1987/03/03 | 1,550 | 1,550 | 1,550 | 1,550 | 40,000 |
| 1987/02/25 | 1,510 | 1,530 | 1,510 | 1,530 | 10,000 |
| 1987/02/24 | 1,510 | 1,510 | 1,510 | 1,510 | 14,000 |
| 1987/02/19 | 1,540 | 1,570 | 1,540 | 1,570 | 11,000 |
| 1987/02/17 | 1,550 | 1,570 | 1,550 | 1,570 | 10,000 |
| 1987/02/16 | 1,540 | 1,570 | 1,540 | 1,550 | 379,000 |
| 1987/02/13 | 1,450 | 1,540 | 1,450 | 1,540 | 22,000 |
| 1987/02/10 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 |
| 1987/02/07 | 1,380 | 1,380 | 1,380 | 1,380 | 14,000 |
| 1987/02/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1987/02/05 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 |
| 1987/02/04 | 1,290 | 1,290 | 1,290 | 1,290 | 84,000 |
| 1987/02/02 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 |
| 1987/01/31 | 1,470 | 1,530 | 1,470 | 1,520 | 13,000 |
| 1987/01/30 | 1,350 | 1,450 | 1,350 | 1,450 | 66,000 |
| 1987/01/28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1987/01/27 | 1,370 | 1,370 | 1,340 | 1,360 | 12,000 |
| 1987/01/26 | 1,370 | 1,390 | 1,370 | 1,390 | 5,000 |
| 1987/01/23 | 1,370 | 1,390 | 1,370 | 1,390 | 10,000 |
| 1987/01/20 | 1,390 | 1,410 | 1,390 | 1,410 | 6,000 |
| 1987/01/16 | 1,360 | 1,410 | 1,360 | 1,410 | 17,000 |
| 1987/01/14 | 1,420 | 1,420 | 1,420 | 1,420 | 24,000 |
| 1987/01/09 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 |
| 1987/01/08 | 1,450 | 1,500 | 1,450 | 1,490 | 35,000 |
| 1987/01/07 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1987/01/06 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 |