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 |
|---|---|---|---|---|---|
| 1990/12/28 | 700 | 700 | 695 | 695 | 6,000 |
| 1990/12/27 | 699 | 700 | 699 | 700 | 4,000 |
| 1990/12/25 | 705 | 705 | 700 | 700 | 9,000 |
| 1990/12/21 | 705 | 705 | 705 | 705 | 2,000 |
| 1990/12/20 | 736 | 736 | 725 | 725 | 8,000 |
| 1990/12/19 | 737 | 747 | 736 | 736 | 13,000 |
| 1990/12/18 | 753 | 753 | 736 | 736 | 6,000 |
| 1990/12/17 | 736 | 756 | 736 | 756 | 4,000 |
| 1990/12/14 | 749 | 749 | 731 | 735 | 9,000 |
| 1990/12/13 | 740 | 750 | 740 | 750 | 10,000 |
| 1990/12/12 | 722 | 731 | 720 | 731 | 69,000 |
| 1990/12/11 | 711 | 711 | 710 | 710 | 2,000 |
| 1990/12/10 | 700 | 710 | 700 | 710 | 25,000 |
| 1990/12/07 | 700 | 701 | 690 | 690 | 22,000 |
| 1990/12/06 | 700 | 700 | 700 | 700 | 6,000 |
| 1990/12/05 | 680 | 680 | 680 | 680 | 1,000 |
| 1990/12/04 | 690 | 690 | 690 | 690 | 5,000 |
| 1990/12/03 | 720 | 720 | 690 | 690 | 96,000 |
| 1990/11/30 | 688 | 700 | 688 | 690 | 36,000 |
| 1990/11/29 | 728 | 730 | 728 | 728 | 21,000 |
| 1990/11/28 | 750 | 750 | 748 | 748 | 5,000 |
| 1990/11/27 | 785 | 785 | 750 | 750 | 32,000 |
| 1990/11/26 | 780 | 782 | 770 | 782 | 610,000 |
| 1990/11/22 | 780 | 784 | 780 | 780 | 8,000 |
| 1990/11/21 | 788 | 800 | 788 | 792 | 17,000 |
| 1990/11/20 | 800 | 800 | 795 | 798 | 10,000 |
| 1990/11/19 | 810 | 810 | 800 | 800 | 4,000 |
| 1990/11/16 | 790 | 790 | 790 | 790 | 1,000 |
| 1990/11/15 | 823 | 829 | 790 | 790 | 21,000 |
| 1990/11/14 | 813 | 815 | 805 | 815 | 42,000 |
| 1990/11/13 | 810 | 810 | 805 | 805 | 10,000 |
| 1990/11/09 | 799 | 799 | 770 | 770 | 17,000 |
| 1990/11/08 | 821 | 821 | 800 | 805 | 22,000 |
| 1990/11/07 | 820 | 825 | 805 | 820 | 57,000 |
| 1990/11/06 | 840 | 840 | 810 | 810 | 11,000 |
| 1990/11/05 | 810 | 810 | 810 | 810 | 3,000 |
| 1990/11/02 | 818 | 818 | 816 | 816 | 16,000 |
| 1990/11/01 | 840 | 842 | 816 | 816 | 37,000 |
| 1990/10/31 | 861 | 862 | 839 | 840 | 55,000 |
| 1990/10/30 | 880 | 880 | 855 | 860 | 44,000 |
| 1990/10/29 | 865 | 880 | 860 | 880 | 63,000 |
| 1990/10/26 | 850 | 855 | 832 | 845 | 100,000 |
| 1990/10/25 | 830 | 838 | 809 | 815 | 133,000 |
| 1990/10/24 | 850 | 850 | 830 | 830 | 73,000 |
| 1990/10/23 | 860 | 860 | 840 | 840 | 69,000 |
| 1990/10/22 | 780 | 820 | 770 | 820 | 139,000 |
| 1990/10/19 | 761 | 776 | 760 | 770 | 34,000 |
| 1990/10/18 | 779 | 780 | 750 | 751 | 18,000 |
| 1990/10/17 | 786 | 796 | 775 | 780 | 13,000 |
| 1990/10/16 | 780 | 780 | 780 | 780 | 30,000 |
| 1990/10/15 | 780 | 780 | 780 | 780 | 5,000 |
| 1990/10/11 | 820 | 820 | 820 | 820 | 5,000 |
| 1990/10/09 | 861 | 865 | 830 | 830 | 32,000 |
| 1990/10/08 | 816 | 841 | 816 | 841 | 17,000 |
| 1990/10/05 | 811 | 811 | 800 | 800 | 16,000 |
| 1990/10/04 | 825 | 825 | 800 | 800 | 11,000 |
| 1990/10/03 | 820 | 825 | 820 | 825 | 16,000 |
| 1990/10/02 | 768 | 800 | 768 | 800 | 15,000 |
| 1990/09/27 | 838 | 838 | 828 | 828 | 14,000 |
| 1990/09/26 | 858 | 858 | 858 | 858 | 1,000 |
| 1990/09/25 | 878 | 878 | 878 | 878 | 8,000 |
| 1990/09/21 | 900 | 900 | 880 | 898 | 17,000 |
| 1990/09/20 | 900 | 900 | 893 | 900 | 15,000 |
| 1990/09/19 | 929 | 929 | 920 | 920 | 2,000 |
| 1990/09/18 | 950 | 950 | 950 | 950 | 1,000 |
| 1990/09/17 | 950 | 950 | 948 | 948 | 11,000 |
| 1990/09/14 | 949 | 950 | 949 | 950 | 4,000 |
| 1990/09/13 | 950 | 950 | 949 | 950 | 9,000 |
| 1990/09/12 | 978 | 978 | 950 | 950 | 15,000 |
| 1990/09/11 | 988 | 988 | 988 | 988 | 1,000 |
| 1990/09/07 | 978 | 978 | 978 | 978 | 18,000 |
| 1990/09/06 | 960 | 965 | 960 | 964 | 5,000 |
| 1990/09/05 | 1,010 | 1,010 | 980 | 980 | 9,000 |
| 1990/09/04 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1990/09/03 | 1,050 | 1,050 | 1,020 | 1,020 | 15,000 |
| 1990/08/31 | 1,000 | 1,030 | 1,000 | 1,010 | 23,000 |
| 1990/08/30 | 1,000 | 1,000 | 980 | 990 | 13,000 |
| 1990/08/29 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 |
| 1990/08/28 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 |
| 1990/08/27 | 971 | 975 | 960 | 960 | 44,000 |
| 1990/08/23 | 1,050 | 1,060 | 999 | 999 | 12,000 |
| 1990/08/22 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 |
| 1990/08/21 | 1,170 | 1,170 | 1,130 | 1,130 | 4,000 |
| 1990/08/20 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1990/08/17 | 1,130 | 1,150 | 1,130 | 1,150 | 12,000 |
| 1990/08/16 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 |
| 1990/08/15 | 1,150 | 1,150 | 1,130 | 1,130 | 54,000 |
| 1990/08/14 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 |
| 1990/08/13 | 1,190 | 1,230 | 1,170 | 1,180 | 31,000 |
| 1990/08/10 | 1,210 | 1,210 | 1,170 | 1,170 | 73,000 |
| 1990/08/08 | 1,200 | 1,200 | 1,170 | 1,170 | 17,000 |
| 1990/08/03 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 1990/08/02 | 1,380 | 1,390 | 1,360 | 1,390 | 8,000 |
| 1990/08/01 | 1,360 | 1,400 | 1,360 | 1,400 | 10,000 |
| 1990/07/31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1990/07/30 | 1,360 | 1,370 | 1,360 | 1,370 | 23,000 |
| 1990/07/27 | 1,380 | 1,400 | 1,380 | 1,400 | 11,000 |
| 1990/07/26 | 1,400 | 1,400 | 1,360 | 1,360 | 10,000 |
| 1990/07/25 | 1,370 | 1,400 | 1,370 | 1,400 | 22,000 |
| 1990/07/24 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 |
| 1990/07/23 | 1,450 | 1,450 | 1,400 | 1,420 | 15,000 |
| 1990/07/20 | 1,430 | 1,430 | 1,380 | 1,420 | 17,000 |
| 1990/07/19 | 1,440 | 1,440 | 1,420 | 1,420 | 7,000 |
| 1990/07/18 | 1,470 | 1,470 | 1,440 | 1,440 | 36,000 |
| 1990/07/17 | 1,450 | 1,470 | 1,450 | 1,460 | 64,000 |
| 1990/07/16 | 1,450 | 1,470 | 1,440 | 1,440 | 69,000 |
| 1990/07/13 | 1,410 | 1,460 | 1,410 | 1,440 | 16,000 |
| 1990/07/12 | 1,460 | 1,460 | 1,430 | 1,430 | 24,000 |
| 1990/07/11 | 1,430 | 1,480 | 1,430 | 1,470 | 87,000 |
| 1990/07/10 | 1,440 | 1,450 | 1,430 | 1,450 | 31,000 |
| 1990/07/09 | 1,440 | 1,450 | 1,430 | 1,430 | 26,000 |
| 1990/07/06 | 1,470 | 1,470 | 1,410 | 1,450 | 44,000 |
| 1990/07/05 | 1,430 | 1,460 | 1,430 | 1,460 | 15,000 |
| 1990/07/04 | 1,480 | 1,480 | 1,400 | 1,400 | 46,000 |
| 1990/07/03 | 1,470 | 1,480 | 1,440 | 1,480 | 101,000 |
| 1990/07/02 | 1,460 | 1,470 | 1,440 | 1,470 | 58,000 |
| 1990/06/29 | 1,490 | 1,510 | 1,460 | 1,460 | 305,000 |
| 1990/06/28 | 1,430 | 1,510 | 1,410 | 1,470 | 566,000 |
| 1990/06/27 | 1,390 | 1,460 | 1,380 | 1,440 | 509,000 |
| 1990/06/26 | 1,350 | 1,390 | 1,350 | 1,370 | 113,000 |
| 1990/06/25 | 1,360 | 1,380 | 1,350 | 1,350 | 124,000 |
| 1990/06/22 | 1,410 | 1,410 | 1,380 | 1,380 | 193,000 |
| 1990/06/21 | 1,370 | 1,400 | 1,360 | 1,390 | 134,000 |
| 1990/06/20 | 1,330 | 1,380 | 1,320 | 1,380 | 40,000 |
| 1990/06/19 | 1,340 | 1,350 | 1,330 | 1,330 | 19,000 |
| 1990/06/18 | 1,300 | 1,350 | 1,290 | 1,350 | 41,000 |
| 1990/06/15 | 1,260 | 1,290 | 1,260 | 1,290 | 39,000 |
| 1990/06/14 | 1,260 | 1,260 | 1,230 | 1,230 | 32,000 |
| 1990/06/13 | 1,280 | 1,280 | 1,250 | 1,250 | 24,000 |
| 1990/06/12 | 1,260 | 1,280 | 1,250 | 1,270 | 17,000 |
| 1990/06/11 | 1,320 | 1,320 | 1,290 | 1,300 | 17,000 |
| 1990/06/08 | 1,320 | 1,350 | 1,320 | 1,320 | 109,000 |
| 1990/06/07 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 |
| 1990/06/06 | 1,280 | 1,300 | 1,260 | 1,300 | 28,000 |
| 1990/06/05 | 1,240 | 1,280 | 1,240 | 1,270 | 54,000 |
| 1990/06/04 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 1990/06/01 | 1,260 | 1,280 | 1,260 | 1,270 | 14,000 |
| 1990/05/31 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 |
| 1990/05/30 | 1,270 | 1,270 | 1,240 | 1,260 | 8,000 |
| 1990/05/25 | 1,290 | 1,290 | 1,290 | 1,290 | 15,000 |
| 1990/05/24 | 1,290 | 1,300 | 1,290 | 1,290 | 22,000 |
| 1990/05/23 | 1,290 | 1,290 | 1,290 | 1,290 | 20,000 |
| 1990/05/22 | 1,290 | 1,290 | 1,290 | 1,290 | 15,000 |
| 1990/05/21 | 1,290 | 1,320 | 1,290 | 1,290 | 18,000 |
| 1990/05/18 | 1,300 | 1,350 | 1,300 | 1,310 | 31,000 |
| 1990/05/17 | 1,280 | 1,300 | 1,280 | 1,300 | 27,000 |
| 1990/05/16 | 1,280 | 1,290 | 1,280 | 1,280 | 50,000 |
| 1990/05/15 | 1,250 | 1,280 | 1,250 | 1,280 | 60,000 |
| 1990/05/14 | 1,250 | 1,270 | 1,250 | 1,250 | 59,000 |
| 1990/05/11 | 1,260 | 1,280 | 1,250 | 1,250 | 40,000 |
| 1990/05/10 | 1,160 | 1,180 | 1,150 | 1,180 | 29,000 |
| 1990/05/09 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1990/05/02 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1990/05/01 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 |
| 1990/04/27 | 1,100 | 1,130 | 1,100 | 1,120 | 7,000 |
| 1990/04/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/04/25 | 1,200 | 1,200 | 1,180 | 1,180 | 16,000 |
| 1990/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1990/04/23 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1990/04/20 | 1,200 | 1,240 | 1,200 | 1,200 | 15,000 |
| 1990/04/19 | 1,220 | 1,220 | 1,200 | 1,200 | 43,000 |
| 1990/04/18 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1990/04/17 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 |
| 1990/04/16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1990/04/13 | 1,230 | 1,250 | 1,220 | 1,240 | 11,000 |
| 1990/04/12 | 1,200 | 1,230 | 1,190 | 1,220 | 22,000 |
| 1990/04/11 | 1,150 | 1,200 | 1,150 | 1,200 | 28,000 |
| 1990/04/10 | 1,140 | 1,200 | 1,140 | 1,170 | 13,000 |
| 1990/04/05 | 1,110 | 1,120 | 990 | 990 | 41,000 |
| 1990/04/04 | 1,180 | 1,180 | 1,120 | 1,120 | 40,000 |
| 1990/04/03 | 1,160 | 1,160 | 1,100 | 1,100 | 28,000 |
| 1990/03/30 | 1,290 | 1,320 | 1,290 | 1,300 | 19,000 |
| 1990/03/29 | 1,300 | 1,310 | 1,300 | 1,310 | 37,000 |
| 1990/03/28 | 1,190 | 1,240 | 1,180 | 1,200 | 31,000 |
| 1990/03/27 | 1,170 | 1,190 | 1,170 | 1,190 | 12,000 |
| 1990/03/26 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 |
| 1990/03/23 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1990/03/22 | 1,180 | 1,180 | 1,140 | 1,150 | 27,000 |
| 1990/03/20 | 1,210 | 1,220 | 1,200 | 1,200 | 11,000 |
| 1990/03/19 | 1,280 | 1,300 | 1,200 | 1,200 | 21,000 |
| 1990/03/16 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1990/03/15 | 1,330 | 1,350 | 1,330 | 1,340 | 18,000 |
| 1990/03/14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1990/03/13 | 1,350 | 1,350 | 1,340 | 1,350 | 18,000 |
| 1990/03/12 | 1,360 | 1,380 | 1,350 | 1,380 | 28,000 |
| 1990/03/09 | 1,380 | 1,390 | 1,350 | 1,350 | 60,000 |
| 1990/03/08 | 1,390 | 1,410 | 1,380 | 1,400 | 48,000 |
| 1990/03/07 | 1,400 | 1,410 | 1,380 | 1,400 | 26,000 |
| 1990/03/06 | 1,430 | 1,430 | 1,400 | 1,420 | 35,000 |
| 1990/03/05 | 1,410 | 1,430 | 1,400 | 1,430 | 33,000 |
| 1990/03/02 | 1,380 | 1,420 | 1,380 | 1,410 | 46,000 |
| 1990/03/01 | 1,420 | 1,430 | 1,380 | 1,380 | 47,000 |
| 1990/02/28 | 1,380 | 1,420 | 1,380 | 1,400 | 68,000 |
| 1990/02/27 | 1,330 | 1,380 | 1,330 | 1,380 | 37,000 |
| 1990/02/26 | 1,420 | 1,430 | 1,280 | 1,320 | 48,000 |
| 1990/02/23 | 1,420 | 1,440 | 1,400 | 1,430 | 102,000 |
| 1990/02/22 | 1,390 | 1,430 | 1,350 | 1,400 | 82,000 |
| 1990/02/21 | 1,410 | 1,420 | 1,360 | 1,390 | 126,000 |
| 1990/02/20 | 1,410 | 1,420 | 1,380 | 1,400 | 225,000 |
| 1990/02/19 | 1,450 | 1,450 | 1,400 | 1,440 | 135,000 |
| 1990/02/16 | 1,440 | 1,450 | 1,410 | 1,440 | 551,000 |
| 1990/02/15 | 1,440 | 1,460 | 1,430 | 1,430 | 739,000 |
| 1990/02/14 | 1,380 | 1,440 | 1,380 | 1,420 | 1,031,000 |
| 1990/02/13 | 1,340 | 1,390 | 1,320 | 1,360 | 250,000 |
| 1990/02/09 | 1,360 | 1,360 | 1,320 | 1,320 | 190,000 |
| 1990/02/08 | 1,350 | 1,360 | 1,310 | 1,330 | 293,000 |
| 1990/02/07 | 1,380 | 1,380 | 1,330 | 1,330 | 71,000 |
| 1990/02/06 | 1,330 | 1,380 | 1,330 | 1,360 | 29,000 |
| 1990/02/05 | 1,340 | 1,350 | 1,330 | 1,330 | 13,000 |
| 1990/01/31 | 1,370 | 1,370 | 1,340 | 1,340 | 3,000 |
| 1990/01/30 | 1,380 | 1,380 | 1,340 | 1,340 | 6,000 |
| 1990/01/26 | 1,340 | 1,390 | 1,340 | 1,390 | 16,000 |
| 1990/01/24 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1990/01/23 | 1,350 | 1,350 | 1,310 | 1,320 | 8,000 |
| 1990/01/22 | 1,370 | 1,370 | 1,350 | 1,350 | 12,000 |
| 1990/01/19 | 1,370 | 1,370 | 1,350 | 1,370 | 5,000 |
| 1990/01/18 | 1,400 | 1,400 | 1,370 | 1,370 | 19,000 |
| 1990/01/17 | 1,370 | 1,380 | 1,370 | 1,380 | 13,000 |
| 1990/01/16 | 1,380 | 1,380 | 1,370 | 1,370 | 16,000 |
| 1990/01/12 | 1,410 | 1,420 | 1,400 | 1,400 | 59,000 |
| 1990/01/11 | 1,400 | 1,430 | 1,390 | 1,390 | 677,000 |
| 1990/01/10 | 1,300 | 1,370 | 1,300 | 1,370 | 26,000 |
| 1990/01/09 | 1,290 | 1,290 | 1,280 | 1,290 | 15,000 |
| 1990/01/08 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 |
| 1990/01/05 | 1,290 | 1,290 | 1,270 | 1,270 | 15,000 |
| 1990/01/04 | 1,290 | 1,290 | 1,270 | 1,290 | 16,000 |