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 |
|---|---|---|---|---|---|
| 1991/12/30 | 680 | 681 | 680 | 681 | 14,000 |
| 1991/12/27 | 680 | 680 | 680 | 680 | 2,000 |
| 1991/12/25 | 680 | 690 | 680 | 690 | 11,000 |
| 1991/12/24 | 690 | 690 | 690 | 690 | 5,000 |
| 1991/12/20 | 690 | 690 | 690 | 690 | 1,000 |
| 1991/12/19 | 699 | 699 | 699 | 699 | 1,000 |
| 1991/12/18 | 703 | 703 | 700 | 700 | 7,000 |
| 1991/12/17 | 704 | 705 | 703 | 703 | 7,000 |
| 1991/12/16 | 702 | 702 | 702 | 702 | 2,000 |
| 1991/12/13 | 700 | 701 | 700 | 701 | 2,000 |
| 1991/12/12 | 700 | 700 | 698 | 700 | 7,000 |
| 1991/12/11 | 700 | 700 | 698 | 698 | 11,000 |
| 1991/12/10 | 750 | 750 | 700 | 700 | 9,000 |
| 1991/12/09 | 730 | 750 | 730 | 750 | 13,000 |
| 1991/12/05 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/12/04 | 700 | 700 | 690 | 700 | 6,000 |
| 1991/12/03 | 690 | 690 | 690 | 690 | 6,000 |
| 1991/12/02 | 690 | 690 | 690 | 690 | 7,000 |
| 1991/11/29 | 720 | 720 | 690 | 690 | 10,000 |
| 1991/11/28 | 750 | 750 | 730 | 730 | 5,000 |
| 1991/11/27 | 750 | 750 | 750 | 750 | 6,000 |
| 1991/11/26 | 700 | 720 | 700 | 720 | 4,000 |
| 1991/11/25 | 700 | 700 | 690 | 690 | 2,000 |
| 1991/11/22 | 693 | 693 | 687 | 687 | 12,000 |
| 1991/11/21 | 716 | 716 | 713 | 713 | 12,000 |
| 1991/11/20 | 719 | 720 | 715 | 715 | 19,000 |
| 1991/11/19 | 730 | 737 | 725 | 725 | 24,000 |
| 1991/11/18 | 741 | 741 | 730 | 730 | 21,000 |
| 1991/11/15 | 760 | 760 | 735 | 741 | 51,000 |
| 1991/11/14 | 770 | 770 | 761 | 761 | 20,000 |
| 1991/11/13 | 770 | 775 | 770 | 775 | 6,000 |
| 1991/11/12 | 760 | 760 | 760 | 760 | 2,000 |
| 1991/11/11 | 760 | 760 | 760 | 760 | 4,000 |
| 1991/11/08 | 790 | 790 | 780 | 780 | 7,000 |
| 1991/11/07 | 798 | 798 | 798 | 798 | 1,000 |
| 1991/11/06 | 798 | 798 | 790 | 798 | 3,000 |
| 1991/11/05 | 799 | 799 | 799 | 799 | 2,000 |
| 1991/11/01 | 800 | 800 | 795 | 800 | 5,000 |
| 1991/10/31 | 806 | 806 | 775 | 775 | 27,000 |
| 1991/10/30 | 790 | 805 | 790 | 805 | 20,000 |
| 1991/10/29 | 771 | 771 | 770 | 770 | 9,000 |
| 1991/10/28 | 763 | 763 | 753 | 753 | 11,000 |
| 1991/10/25 | 753 | 753 | 746 | 753 | 11,000 |
| 1991/10/24 | 736 | 750 | 735 | 745 | 10,000 |
| 1991/10/23 | 743 | 750 | 730 | 730 | 18,000 |
| 1991/10/22 | 764 | 764 | 763 | 763 | 11,000 |
| 1991/10/21 | 761 | 763 | 761 | 763 | 4,000 |
| 1991/10/18 | 761 | 761 | 755 | 761 | 10,000 |
| 1991/10/17 | 776 | 776 | 760 | 760 | 9,000 |
| 1991/10/16 | 775 | 775 | 775 | 775 | 10,000 |
| 1991/10/15 | 766 | 775 | 765 | 775 | 6,000 |
| 1991/10/14 | 765 | 765 | 760 | 760 | 9,000 |
| 1991/10/11 | 780 | 780 | 765 | 765 | 17,000 |
| 1991/10/09 | 790 | 791 | 780 | 780 | 8,000 |
| 1991/10/08 | 800 | 800 | 791 | 791 | 19,000 |
| 1991/10/07 | 799 | 800 | 799 | 799 | 19,000 |
| 1991/10/04 | 810 | 819 | 800 | 800 | 10,000 |
| 1991/10/03 | 821 | 822 | 810 | 810 | 24,000 |
| 1991/10/02 | 830 | 831 | 830 | 830 | 8,000 |
| 1991/10/01 | 832 | 832 | 820 | 820 | 27,000 |
| 1991/09/30 | 827 | 830 | 827 | 830 | 10,000 |
| 1991/09/27 | 830 | 830 | 825 | 825 | 19,000 |
| 1991/09/26 | 825 | 825 | 825 | 825 | 6,000 |
| 1991/09/25 | 800 | 815 | 800 | 805 | 14,000 |
| 1991/09/24 | 810 | 815 | 810 | 810 | 22,000 |
| 1991/09/20 | 815 | 820 | 815 | 820 | 9,000 |
| 1991/09/19 | 809 | 815 | 790 | 815 | 11,000 |
| 1991/09/18 | 810 | 816 | 805 | 810 | 18,000 |
| 1991/09/17 | 805 | 810 | 800 | 810 | 61,000 |
| 1991/09/13 | 805 | 805 | 805 | 805 | 4,000 |
| 1991/09/12 | 805 | 811 | 805 | 810 | 12,000 |
| 1991/09/11 | 800 | 810 | 800 | 810 | 6,000 |
| 1991/09/10 | 800 | 810 | 800 | 805 | 9,000 |
| 1991/09/09 | 790 | 790 | 790 | 790 | 17,000 |
| 1991/09/06 | 785 | 791 | 785 | 791 | 2,000 |
| 1991/09/05 | 780 | 785 | 780 | 785 | 4,000 |
| 1991/09/04 | 779 | 779 | 779 | 779 | 1,000 |
| 1991/09/03 | 790 | 790 | 790 | 790 | 3,000 |
| 1991/09/02 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/08/30 | 800 | 800 | 790 | 800 | 3,000 |
| 1991/08/29 | 819 | 819 | 809 | 809 | 5,000 |
| 1991/08/28 | 820 | 820 | 819 | 819 | 13,000 |
| 1991/08/27 | 840 | 850 | 830 | 830 | 9,000 |
| 1991/08/26 | 850 | 850 | 850 | 850 | 12,000 |
| 1991/08/23 | 870 | 880 | 870 | 880 | 6,000 |
| 1991/08/22 | 851 | 869 | 851 | 869 | 11,000 |
| 1991/08/21 | 820 | 851 | 820 | 851 | 14,000 |
| 1991/08/20 | 830 | 830 | 820 | 820 | 19,000 |
| 1991/08/19 | 850 | 850 | 850 | 850 | 9,000 |
| 1991/08/16 | 889 | 890 | 889 | 889 | 4,000 |
| 1991/08/15 | 890 | 890 | 885 | 885 | 7,000 |
| 1991/08/14 | 870 | 890 | 870 | 890 | 15,000 |
| 1991/08/13 | 885 | 885 | 875 | 875 | 10,000 |
| 1991/08/12 | 905 | 905 | 895 | 905 | 16,000 |
| 1991/08/09 | 905 | 920 | 905 | 920 | 4,000 |
| 1991/08/08 | 920 | 920 | 907 | 907 | 2,000 |
| 1991/08/07 | 910 | 925 | 910 | 925 | 7,000 |
| 1991/08/06 | 930 | 930 | 925 | 925 | 16,000 |
| 1991/08/05 | 955 | 960 | 950 | 950 | 10,000 |
| 1991/08/02 | 950 | 975 | 950 | 970 | 26,000 |
| 1991/08/01 | 940 | 950 | 940 | 942 | 15,000 |
| 1991/07/31 | 970 | 970 | 950 | 950 | 21,000 |
| 1991/07/30 | 950 | 970 | 945 | 970 | 30,000 |
| 1991/07/29 | 958 | 970 | 951 | 960 | 22,000 |
| 1991/07/26 | 979 | 979 | 951 | 951 | 40,000 |
| 1991/07/25 | 970 | 982 | 969 | 982 | 80,000 |
| 1991/07/24 | 925 | 960 | 925 | 960 | 20,000 |
| 1991/07/23 | 910 | 915 | 905 | 905 | 69,000 |
| 1991/07/22 | 905 | 910 | 905 | 910 | 11,000 |
| 1991/07/19 | 901 | 901 | 900 | 900 | 4,000 |
| 1991/07/18 | 901 | 901 | 900 | 901 | 12,000 |
| 1991/07/17 | 902 | 912 | 900 | 900 | 19,000 |
| 1991/07/16 | 925 | 925 | 912 | 912 | 14,000 |
| 1991/07/15 | 930 | 930 | 921 | 921 | 15,000 |
| 1991/07/12 | 905 | 920 | 905 | 920 | 15,000 |
| 1991/07/11 | 905 | 910 | 892 | 900 | 38,000 |
| 1991/07/10 | 875 | 875 | 875 | 875 | 7,000 |
| 1991/07/09 | 885 | 890 | 879 | 890 | 56,000 |
| 1991/07/08 | 892 | 892 | 892 | 892 | 41,000 |
| 1991/07/05 | 939 | 940 | 932 | 932 | 8,000 |
| 1991/07/04 | 940 | 950 | 940 | 945 | 16,000 |
| 1991/07/03 | 1,000 | 1,000 | 960 | 980 | 78,000 |
| 1991/07/02 | 989 | 999 | 980 | 990 | 199,000 |
| 1991/07/01 | 945 | 971 | 945 | 971 | 60,000 |
| 1991/06/28 | 950 | 959 | 940 | 945 | 70,000 |
| 1991/06/27 | 945 | 945 | 931 | 942 | 34,000 |
| 1991/06/26 | 900 | 945 | 900 | 945 | 59,000 |
| 1991/06/25 | 880 | 900 | 880 | 900 | 16,000 |
| 1991/06/24 | 880 | 900 | 880 | 900 | 4,000 |
| 1991/06/21 | 874 | 880 | 874 | 880 | 12,000 |
| 1991/06/20 | 873 | 874 | 865 | 874 | 31,000 |
| 1991/06/19 | 904 | 904 | 873 | 874 | 30,000 |
| 1991/06/18 | 920 | 920 | 905 | 905 | 17,000 |
| 1991/06/17 | 920 | 920 | 915 | 915 | 12,000 |
| 1991/06/14 | 921 | 930 | 910 | 920 | 26,000 |
| 1991/06/13 | 910 | 920 | 900 | 920 | 14,000 |
| 1991/06/12 | 920 | 925 | 915 | 915 | 28,000 |
| 1991/06/11 | 876 | 910 | 876 | 910 | 25,000 |
| 1991/06/10 | 890 | 890 | 875 | 881 | 13,000 |
| 1991/06/07 | 910 | 910 | 900 | 900 | 34,000 |
| 1991/06/06 | 935 | 935 | 920 | 920 | 30,000 |
| 1991/06/05 | 930 | 935 | 930 | 933 | 7,000 |
| 1991/06/04 | 940 | 950 | 930 | 930 | 25,000 |
| 1991/06/03 | 950 | 950 | 950 | 950 | 4,000 |
| 1991/05/31 | 953 | 953 | 930 | 930 | 13,000 |
| 1991/05/30 | 914 | 943 | 914 | 943 | 35,000 |
| 1991/05/29 | 926 | 940 | 921 | 924 | 26,000 |
| 1991/05/28 | 930 | 945 | 920 | 920 | 25,000 |
| 1991/05/27 | 960 | 960 | 940 | 940 | 15,000 |
| 1991/05/24 | 979 | 985 | 976 | 985 | 42,000 |
| 1991/05/23 | 960 | 965 | 940 | 960 | 47,000 |
| 1991/05/22 | 979 | 979 | 960 | 960 | 9,000 |
| 1991/05/21 | 970 | 980 | 960 | 980 | 14,000 |
| 1991/05/20 | 1,000 | 1,010 | 1,000 | 1,000 | 84,000 |
| 1991/05/17 | 1,010 | 1,010 | 980 | 1,000 | 200,000 |
| 1991/05/16 | 986 | 1,000 | 980 | 1,000 | 59,000 |
| 1991/05/15 | 980 | 980 | 956 | 956 | 20,000 |
| 1991/05/14 | 1,030 | 1,030 | 1,000 | 1,010 | 34,000 |
| 1991/05/13 | 1,050 | 1,050 | 1,030 | 1,040 | 64,000 |
| 1991/05/10 | 1,060 | 1,060 | 1,030 | 1,050 | 120,000 |
| 1991/05/09 | 1,050 | 1,060 | 1,030 | 1,040 | 173,000 |
| 1991/05/08 | 1,070 | 1,070 | 1,040 | 1,040 | 53,000 |
| 1991/05/07 | 1,090 | 1,090 | 1,060 | 1,080 | 177,000 |
| 1991/05/02 | 1,050 | 1,110 | 1,030 | 1,100 | 379,000 |
| 1991/05/01 | 990 | 1,020 | 985 | 1,020 | 104,000 |
| 1991/04/30 | 976 | 980 | 956 | 980 | 38,000 |
| 1991/04/26 | 1,010 | 1,010 | 976 | 976 | 58,000 |
| 1991/04/25 | 1,040 | 1,040 | 1,000 | 1,010 | 117,000 |
| 1991/04/24 | 1,050 | 1,050 | 1,020 | 1,040 | 121,000 |
| 1991/04/23 | 1,050 | 1,060 | 1,030 | 1,040 | 208,000 |
| 1991/04/22 | 1,050 | 1,080 | 1,040 | 1,050 | 317,000 |
| 1991/04/19 | 1,030 | 1,040 | 1,020 | 1,040 | 239,000 |
| 1991/04/18 | 1,030 | 1,030 | 1,010 | 1,010 | 160,000 |
| 1991/04/17 | 1,030 | 1,050 | 1,010 | 1,010 | 622,000 |
| 1991/04/16 | 990 | 1,040 | 990 | 1,040 | 1,364,000 |
| 1991/04/15 | 950 | 985 | 950 | 980 | 712,000 |
| 1991/04/12 | 949 | 949 | 931 | 948 | 72,000 |
| 1991/04/11 | 940 | 947 | 936 | 945 | 131,000 |
| 1991/04/10 | 945 | 949 | 935 | 942 | 122,000 |
| 1991/04/09 | 950 | 965 | 945 | 959 | 183,000 |
| 1991/04/08 | 946 | 953 | 945 | 950 | 122,000 |
| 1991/04/05 | 940 | 949 | 930 | 945 | 89,000 |
| 1991/04/04 | 950 | 961 | 941 | 950 | 74,000 |
| 1991/04/03 | 940 | 970 | 940 | 950 | 378,000 |
| 1991/04/02 | 970 | 999 | 950 | 960 | 666,000 |
| 1991/04/01 | 928 | 965 | 928 | 962 | 627,000 |
| 1991/03/29 | 895 | 938 | 895 | 938 | 379,000 |
| 1991/03/28 | 898 | 898 | 886 | 890 | 61,000 |
| 1991/03/27 | 898 | 900 | 888 | 891 | 329,000 |
| 1991/03/26 | 893 | 908 | 893 | 908 | 64,000 |
| 1991/03/25 | 891 | 909 | 886 | 903 | 524,000 |
| 1991/03/22 | 898 | 910 | 898 | 901 | 53,000 |
| 1991/03/20 | 901 | 910 | 898 | 900 | 72,000 |
| 1991/03/19 | 918 | 920 | 913 | 918 | 90,000 |
| 1991/03/18 | 906 | 930 | 906 | 922 | 166,000 |
| 1991/03/15 | 886 | 910 | 886 | 904 | 80,000 |
| 1991/03/14 | 881 | 885 | 880 | 885 | 19,000 |
| 1991/03/13 | 907 | 907 | 869 | 871 | 100,000 |
| 1991/03/12 | 890 | 915 | 890 | 906 | 152,000 |
| 1991/03/11 | 860 | 885 | 860 | 880 | 125,000 |
| 1991/03/08 | 860 | 860 | 845 | 845 | 28,000 |
| 1991/03/07 | 859 | 886 | 856 | 856 | 83,000 |
| 1991/03/06 | 820 | 860 | 820 | 859 | 132,000 |
| 1991/03/05 | 800 | 810 | 800 | 810 | 64,000 |
| 1991/03/04 | 795 | 797 | 785 | 790 | 47,000 |
| 1991/03/01 | 790 | 790 | 770 | 780 | 31,000 |
| 1991/02/28 | 806 | 810 | 800 | 800 | 41,000 |
| 1991/02/27 | 815 | 820 | 805 | 806 | 45,000 |
| 1991/02/26 | 820 | 830 | 810 | 815 | 55,000 |
| 1991/02/25 | 790 | 810 | 790 | 810 | 33,000 |
| 1991/02/22 | 810 | 815 | 800 | 800 | 16,000 |
| 1991/02/21 | 820 | 820 | 801 | 820 | 64,000 |
| 1991/02/20 | 840 | 850 | 810 | 819 | 135,000 |
| 1991/02/19 | 810 | 859 | 810 | 830 | 209,000 |
| 1991/02/18 | 770 | 789 | 770 | 789 | 212,000 |
| 1991/02/15 | 750 | 760 | 745 | 760 | 33,000 |
| 1991/02/14 | 735 | 758 | 735 | 750 | 34,000 |
| 1991/02/13 | 730 | 736 | 725 | 725 | 39,000 |
| 1991/02/12 | 722 | 730 | 712 | 718 | 64,000 |
| 1991/02/08 | 710 | 711 | 705 | 710 | 9,000 |
| 1991/02/07 | 710 | 720 | 710 | 720 | 9,000 |
| 1991/02/06 | 690 | 700 | 680 | 700 | 32,000 |
| 1991/02/05 | 671 | 680 | 670 | 680 | 22,000 |
| 1991/02/04 | 675 | 681 | 675 | 681 | 4,000 |
| 1991/02/01 | 656 | 656 | 650 | 650 | 11,000 |
| 1991/01/31 | 658 | 658 | 651 | 657 | 11,000 |
| 1991/01/30 | 640 | 640 | 640 | 640 | 4,000 |
| 1991/01/29 | 660 | 660 | 658 | 658 | 6,000 |
| 1991/01/28 | 660 | 660 | 660 | 660 | 4,000 |
| 1991/01/25 | 621 | 621 | 621 | 621 | 1,000 |
| 1991/01/24 | 605 | 610 | 605 | 610 | 14,000 |
| 1991/01/23 | 610 | 610 | 605 | 605 | 17,000 |
| 1991/01/22 | 630 | 630 | 630 | 630 | 5,000 |
| 1991/01/21 | 660 | 670 | 640 | 640 | 7,000 |
| 1991/01/18 | 650 | 670 | 650 | 670 | 21,000 |
| 1991/01/17 | 608 | 630 | 605 | 630 | 14,000 |
| 1991/01/16 | 630 | 630 | 610 | 610 | 11,000 |
| 1991/01/14 | 631 | 640 | 630 | 640 | 10,000 |
| 1991/01/11 | 626 | 650 | 625 | 650 | 30,000 |
| 1991/01/10 | 631 | 631 | 619 | 620 | 15,000 |
| 1991/01/09 | 670 | 670 | 650 | 651 | 12,000 |
| 1991/01/08 | 690 | 690 | 671 | 671 | 5,000 |
| 1991/01/07 | 699 | 699 | 690 | 690 | 8,000 |
| 1991/01/04 | 700 | 700 | 700 | 700 | 4,000 |