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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,070 | 1,080 | 1,060 | 1,060 | 4,000 |
| 1988/12/26 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1988/12/24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1988/12/20 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1988/12/19 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 |
| 1988/12/12 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1988/12/08 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1988/12/07 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 |
| 1988/12/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1988/12/03 | 1,050 | 1,070 | 1,020 | 1,020 | 4,000 |
| 1988/12/02 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1988/12/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1988/11/30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1988/11/28 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1988/11/24 | 990 | 990 | 986 | 986 | 11,000 |
| 1988/11/18 | 994 | 994 | 994 | 994 | 10,000 |
| 1988/11/17 | 994 | 994 | 994 | 994 | 1,000 |
| 1988/11/15 | 992 | 992 | 992 | 992 | 5,000 |
| 1988/11/14 | 991 | 995 | 991 | 992 | 4,000 |
| 1988/11/09 | 991 | 991 | 991 | 991 | 1,000 |
| 1988/11/08 | 991 | 991 | 991 | 991 | 1,000 |
| 1988/11/07 | 991 | 991 | 991 | 991 | 5,000 |
| 1988/11/04 | 1,000 | 1,000 | 991 | 991 | 4,000 |
| 1988/11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/11/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/10/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/10/29 | 980 | 980 | 980 | 980 | 2,000 |
| 1988/10/27 | 999 | 999 | 999 | 999 | 2,000 |
| 1988/10/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/10/24 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1988/10/21 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1988/10/20 | 1,070 | 1,110 | 1,070 | 1,110 | 51,000 |
| 1988/10/19 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 |
| 1988/10/18 | 1,000 | 1,040 | 1,000 | 1,020 | 7,000 |
| 1988/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/10/05 | 990 | 995 | 990 | 995 | 4,000 |
| 1988/10/04 | 1,100 | 1,100 | 990 | 990 | 11,000 |
| 1988/10/03 | 1,050 | 1,090 | 1,050 | 1,090 | 45,000 |
| 1988/10/01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1988/09/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1988/09/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/09/22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1988/09/21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1988/09/20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1988/09/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/09/14 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1988/09/13 | 1,050 | 1,050 | 1,010 | 1,010 | 19,000 |
| 1988/09/12 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 |
| 1988/09/09 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1988/09/06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/09/05 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1988/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/09/02 | 1,010 | 1,010 | 999 | 999 | 3,000 |
| 1988/09/01 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1988/08/31 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
| 1988/08/27 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 |
| 1988/08/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1988/08/24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1988/08/23 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 |
| 1988/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 1988/08/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/08/15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1988/08/12 | 1,110 | 1,110 | 1,100 | 1,100 | 20,000 |
| 1988/08/10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/08/06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1988/08/05 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 1988/08/04 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1988/08/01 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1988/07/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1988/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1988/07/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1988/07/22 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1988/07/20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1988/07/19 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1988/07/18 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1988/07/08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1988/07/07 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1988/07/06 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 |
| 1988/07/04 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 |
| 1988/07/01 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 |
| 1988/06/30 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 1988/06/29 | 1,270 | 1,270 | 1,250 | 1,270 | 3,000 |
| 1988/06/28 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1988/06/27 | 1,300 | 1,300 | 1,290 | 1,300 | 5,000 |
| 1988/06/23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1988/06/22 | 1,220 | 1,240 | 1,200 | 1,240 | 3,000 |
| 1988/06/21 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1988/06/20 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 |
| 1988/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/06/16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/06/15 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1988/06/14 | 1,310 | 1,320 | 1,290 | 1,290 | 13,000 |
| 1988/06/13 | 1,290 | 1,320 | 1,290 | 1,300 | 24,000 |
| 1988/06/10 | 1,270 | 1,270 | 1,260 | 1,270 | 50,000 |
| 1988/06/09 | 1,200 | 1,230 | 1,190 | 1,190 | 9,000 |
| 1988/06/08 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1988/06/07 | 1,180 | 1,210 | 1,180 | 1,180 | 4,000 |
| 1988/06/06 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1988/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/06/02 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1988/06/01 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1988/05/31 | 1,190 | 1,210 | 1,180 | 1,180 | 6,000 |
| 1988/05/30 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 1988/05/28 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 |
| 1988/05/26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/05/25 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 |
| 1988/05/24 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1988/05/23 | 1,270 | 1,270 | 1,270 | 1,270 | 21,000 |
| 1988/05/20 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 |
| 1988/05/18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1988/05/17 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1988/05/16 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 |
| 1988/05/13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1988/05/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/05/09 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1988/05/07 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 1988/05/06 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1988/05/02 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 |
| 1988/04/30 | 1,220 | 1,220 | 1,190 | 1,190 | 5,000 |
| 1988/04/28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1988/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1988/04/26 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 1988/04/22 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 |
| 1988/04/21 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 |
| 1988/04/20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1988/04/15 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 |
| 1988/04/14 | 1,200 | 1,200 | 1,150 | 1,150 | 12,000 |
| 1988/04/13 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1988/04/12 | 1,200 | 1,220 | 1,180 | 1,180 | 20,000 |
| 1988/04/11 | 1,200 | 1,200 | 1,190 | 1,200 | 18,000 |
| 1988/04/08 | 1,130 | 1,130 | 1,100 | 1,100 | 61,000 |
| 1988/04/02 | 1,130 | 1,130 | 1,110 | 1,130 | 4,000 |
| 1988/04/01 | 1,150 | 1,150 | 1,120 | 1,130 | 11,000 |
| 1988/03/31 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 |
| 1988/03/30 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
| 1988/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/03/28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/03/23 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 |
| 1988/03/22 | 1,190 | 1,200 | 1,180 | 1,190 | 6,000 |
| 1988/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1988/03/17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1988/03/16 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1988/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/03/11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1988/03/10 | 1,180 | 1,180 | 1,150 | 1,150 | 14,000 |
| 1988/03/09 | 1,180 | 1,180 | 1,150 | 1,180 | 7,000 |
| 1988/03/08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1988/03/07 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1988/03/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1988/03/04 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
| 1988/03/03 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1988/03/02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1988/03/01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1988/02/27 | 1,140 | 1,190 | 1,140 | 1,190 | 3,000 |
| 1988/02/25 | 1,180 | 1,190 | 1,130 | 1,130 | 7,000 |
| 1988/02/24 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1988/02/23 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 1988/02/18 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1988/02/17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1988/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1988/02/12 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1988/02/10 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1988/02/08 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1988/02/05 | 1,170 | 1,200 | 1,150 | 1,200 | 4,000 |
| 1988/02/04 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1988/02/03 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 |
| 1988/02/02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1988/02/01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1988/01/29 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1988/01/28 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1988/01/26 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1988/01/25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/01/22 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 |
| 1988/01/19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1988/01/18 | 1,080 | 1,270 | 1,070 | 1,270 | 184,000 |
| 1988/01/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/01/07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |