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 |
---|---|---|---|---|---|
1992/12/28 | 490 | 490 | 490 | 490 | 3,000 |
1992/12/25 | 480 | 480 | 480 | 480 | 1,000 |
1992/12/22 | 510 | 510 | 510 | 510 | 5,000 |
1992/12/21 | 510 | 510 | 510 | 510 | 3,000 |
1992/12/11 | 510 | 510 | 510 | 510 | 1,000 |
1992/12/10 | 490 | 500 | 490 | 500 | 8,000 |
1992/12/09 | 500 | 500 | 490 | 490 | 3,000 |
1992/12/08 | 506 | 506 | 506 | 506 | 10,000 |
1992/12/04 | 471 | 479 | 471 | 476 | 28,000 |
1992/12/03 | 465 | 470 | 465 | 469 | 63,000 |
1992/12/02 | 465 | 470 | 465 | 470 | 6,000 |
1992/11/30 | 475 | 475 | 470 | 470 | 4,000 |
1992/11/26 | 460 | 460 | 460 | 460 | 5,000 |
1992/11/25 | 461 | 461 | 451 | 458 | 56,000 |
1992/11/24 | 484 | 484 | 460 | 460 | 10,000 |
1992/11/20 | 480 | 484 | 480 | 484 | 6,000 |
1992/11/19 | 480 | 480 | 480 | 480 | 3,000 |
1992/11/17 | 480 | 480 | 480 | 480 | 1,000 |
1992/11/16 | 480 | 480 | 480 | 480 | 5,000 |
1992/11/12 | 490 | 490 | 485 | 485 | 6,000 |
1992/11/10 | 495 | 495 | 495 | 495 | 2,000 |
1992/11/06 | 495 | 495 | 495 | 495 | 1,000 |
1992/11/05 | 495 | 495 | 495 | 495 | 1,000 |
1992/11/04 | 495 | 495 | 495 | 495 | 1,000 |
1992/11/02 | 490 | 490 | 490 | 490 | 3,000 |
1992/10/30 | 502 | 502 | 497 | 497 | 12,000 |
1992/10/29 | 500 | 500 | 497 | 497 | 4,000 |
1992/10/28 | 505 | 505 | 495 | 495 | 6,000 |
1992/10/27 | 504 | 504 | 504 | 504 | 5,000 |
1992/10/23 | 491 | 491 | 491 | 491 | 1,000 |
1992/10/20 | 501 | 501 | 501 | 501 | 11,000 |
1992/10/19 | 501 | 501 | 501 | 501 | 2,000 |
1992/10/15 | 501 | 501 | 501 | 501 | 2,000 |
1992/10/14 | 501 | 501 | 501 | 501 | 3,000 |
1992/10/08 | 501 | 501 | 501 | 501 | 4,000 |
1992/10/07 | 501 | 501 | 501 | 501 | 1,000 |
1992/10/06 | 502 | 502 | 501 | 501 | 2,000 |
1992/10/02 | 501 | 502 | 501 | 501 | 7,000 |
1992/10/01 | 501 | 501 | 501 | 501 | 2,000 |
1992/09/30 | 501 | 501 | 501 | 501 | 3,000 |
1992/09/29 | 530 | 530 | 530 | 530 | 2,000 |
1992/09/28 | 539 | 539 | 530 | 530 | 5,000 |
1992/09/25 | 538 | 540 | 538 | 540 | 3,000 |
1992/09/24 | 548 | 548 | 548 | 548 | 1,000 |
1992/09/22 | 549 | 550 | 549 | 550 | 4,000 |
1992/09/21 | 550 | 550 | 550 | 550 | 3,000 |
1992/09/18 | 555 | 555 | 550 | 550 | 9,000 |
1992/09/17 | 555 | 555 | 555 | 555 | 10,000 |
1992/09/16 | 555 | 555 | 555 | 555 | 1,000 |
1992/09/14 | 550 | 555 | 550 | 555 | 9,000 |
1992/09/11 | 560 | 560 | 560 | 560 | 4,000 |
1992/09/10 | 560 | 560 | 560 | 560 | 3,000 |
1992/09/09 | 560 | 560 | 560 | 560 | 6,000 |
1992/09/08 | 550 | 560 | 550 | 560 | 6,000 |
1992/09/07 | 550 | 550 | 550 | 550 | 7,000 |
1992/09/04 | 560 | 560 | 550 | 550 | 20,000 |
1992/09/03 | 550 | 550 | 540 | 540 | 14,000 |
1992/09/02 | 550 | 550 | 550 | 550 | 3,000 |
1992/09/01 | 550 | 551 | 550 | 550 | 7,000 |
1992/08/31 | 541 | 541 | 541 | 541 | 5,000 |
1992/08/28 | 512 | 512 | 512 | 512 | 2,000 |
1992/08/27 | 512 | 512 | 511 | 511 | 5,000 |
1992/08/26 | 506 | 506 | 506 | 506 | 1,000 |
1992/08/24 | 500 | 500 | 500 | 500 | 3,000 |
1992/08/21 | 480 | 480 | 480 | 480 | 7,000 |
1992/08/18 | 475 | 480 | 475 | 480 | 3,000 |
1992/08/14 | 480 | 480 | 480 | 480 | 23,000 |
1992/08/13 | 489 | 489 | 489 | 489 | 1,000 |
1992/08/10 | 520 | 520 | 520 | 520 | 13,000 |
1992/08/06 | 530 | 530 | 530 | 530 | 12,000 |
1992/07/30 | 570 | 580 | 570 | 580 | 45,000 |
1992/07/29 | 570 | 570 | 570 | 570 | 2,000 |
1992/07/28 | 560 | 560 | 560 | 560 | 2,000 |
1992/07/24 | 540 | 540 | 540 | 540 | 4,000 |
1992/07/16 | 580 | 600 | 580 | 600 | 7,000 |
1992/07/15 | 590 | 590 | 590 | 590 | 2,000 |
1992/07/10 | 600 | 610 | 600 | 610 | 2,000 |
1992/07/09 | 609 | 609 | 609 | 609 | 2,000 |
1992/07/08 | 609 | 609 | 609 | 609 | 1,000 |
1992/07/06 | 620 | 620 | 620 | 620 | 8,000 |
1992/07/03 | 610 | 610 | 600 | 610 | 11,000 |
1992/07/02 | 610 | 610 | 610 | 610 | 2,000 |
1992/07/01 | 590 | 590 | 580 | 580 | 13,000 |
1992/06/30 | 605 | 605 | 595 | 595 | 14,000 |
1992/06/29 | 610 | 610 | 610 | 610 | 5,000 |
1992/06/26 | 610 | 611 | 610 | 610 | 7,000 |
1992/06/25 | 610 | 611 | 610 | 611 | 2,000 |
1992/06/24 | 620 | 620 | 600 | 601 | 10,000 |
1992/06/19 | 610 | 610 | 610 | 610 | 6,000 |
1992/06/18 | 620 | 620 | 610 | 610 | 20,000 |
1992/06/17 | 621 | 621 | 621 | 621 | 5,000 |
1992/06/16 | 621 | 621 | 621 | 621 | 5,000 |
1992/06/15 | 621 | 621 | 621 | 621 | 2,000 |
1992/06/12 | 621 | 621 | 621 | 621 | 11,000 |
1992/06/11 | 621 | 621 | 621 | 621 | 4,000 |
1992/06/10 | 630 | 630 | 630 | 630 | 4,000 |
1992/06/09 | 630 | 630 | 620 | 630 | 9,000 |
1992/06/08 | 630 | 630 | 630 | 630 | 1,000 |
1992/06/05 | 630 | 630 | 630 | 630 | 2,000 |
1992/06/04 | 631 | 631 | 631 | 631 | 2,000 |
1992/06/03 | 620 | 620 | 615 | 620 | 8,000 |
1992/06/01 | 610 | 610 | 610 | 610 | 4,000 |
1992/05/28 | 620 | 620 | 620 | 620 | 1,000 |
1992/05/27 | 641 | 641 | 640 | 640 | 5,000 |
1992/05/26 | 635 | 635 | 620 | 620 | 8,000 |
1992/05/22 | 650 | 650 | 635 | 635 | 7,000 |
1992/05/21 | 650 | 650 | 630 | 645 | 10,000 |
1992/05/20 | 650 | 650 | 650 | 650 | 8,000 |
1992/05/19 | 631 | 631 | 630 | 631 | 5,000 |
1992/05/18 | 640 | 640 | 630 | 630 | 21,000 |
1992/05/15 | 641 | 641 | 635 | 640 | 8,000 |
1992/05/14 | 636 | 641 | 630 | 641 | 16,000 |
1992/05/13 | 635 | 645 | 635 | 635 | 6,000 |
1992/05/12 | 625 | 635 | 623 | 635 | 29,000 |
1992/05/11 | 617 | 625 | 617 | 624 | 7,000 |
1992/05/08 | 584 | 608 | 583 | 606 | 61,000 |
1992/05/07 | 584 | 584 | 574 | 584 | 6,000 |
1992/05/06 | 590 | 590 | 590 | 590 | 3,000 |
1992/05/01 | 581 | 581 | 581 | 581 | 2,000 |
1992/04/30 | 600 | 600 | 600 | 600 | 1,000 |
1992/04/27 | 625 | 625 | 625 | 625 | 3,000 |
1992/04/24 | 619 | 620 | 610 | 620 | 10,000 |
1992/04/23 | 604 | 610 | 604 | 610 | 8,000 |
1992/04/22 | 600 | 600 | 590 | 600 | 12,000 |
1992/04/21 | 609 | 609 | 604 | 604 | 22,000 |
1992/04/20 | 620 | 620 | 610 | 610 | 6,000 |
1992/04/17 | 620 | 620 | 618 | 620 | 17,000 |
1992/04/16 | 616 | 616 | 610 | 615 | 64,000 |
1992/04/15 | 591 | 600 | 590 | 600 | 3,000 |
1992/04/14 | 571 | 571 | 571 | 571 | 2,000 |
1992/04/13 | 571 | 575 | 570 | 570 | 39,000 |
1992/04/10 | 549 | 555 | 541 | 555 | 10,000 |
1992/04/09 | 550 | 550 | 545 | 550 | 5,000 |
1992/04/08 | 551 | 555 | 551 | 551 | 8,000 |
1992/04/07 | 561 | 561 | 555 | 555 | 7,000 |
1992/04/06 | 551 | 551 | 551 | 551 | 5,000 |
1992/04/03 | 570 | 570 | 570 | 570 | 12,000 |
1992/04/01 | 602 | 602 | 600 | 600 | 15,000 |
1992/03/31 | 602 | 602 | 600 | 602 | 30,000 |
1992/03/30 | 608 | 608 | 602 | 602 | 30,000 |
1992/03/27 | 609 | 609 | 600 | 608 | 4,000 |
1992/03/26 | 605 | 605 | 605 | 605 | 1,000 |
1992/03/25 | 600 | 600 | 600 | 600 | 5,000 |
1992/03/24 | 601 | 601 | 601 | 601 | 1,000 |
1992/03/23 | 600 | 600 | 600 | 600 | 8,000 |
1992/03/19 | 595 | 610 | 595 | 600 | 29,000 |
1992/03/18 | 598 | 598 | 598 | 598 | 64,000 |
1992/03/17 | 600 | 600 | 590 | 600 | 12,000 |
1992/03/13 | 600 | 601 | 600 | 600 | 11,000 |
1992/03/12 | 601 | 601 | 600 | 601 | 8,000 |
1992/03/11 | 610 | 610 | 601 | 601 | 35,000 |
1992/03/10 | 640 | 640 | 610 | 610 | 33,000 |
1992/03/06 | 660 | 660 | 660 | 660 | 4,000 |
1992/03/05 | 680 | 680 | 680 | 680 | 5,000 |
1992/03/04 | 700 | 700 | 689 | 690 | 43,000 |
1992/03/03 | 700 | 700 | 699 | 700 | 26,000 |
1992/03/02 | 700 | 705 | 698 | 705 | 31,000 |
1992/02/28 | 700 | 703 | 700 | 700 | 24,000 |
1992/02/27 | 706 | 707 | 700 | 700 | 49,000 |
1992/02/26 | 700 | 706 | 700 | 706 | 42,000 |
1992/02/25 | 701 | 701 | 701 | 701 | 2,000 |
1992/02/24 | 701 | 701 | 700 | 700 | 18,000 |
1992/02/21 | 701 | 701 | 701 | 701 | 4,000 |
1992/02/20 | 700 | 700 | 700 | 700 | 5,000 |
1992/02/19 | 700 | 700 | 690 | 700 | 24,000 |
1992/02/18 | 705 | 705 | 690 | 700 | 43,000 |
1992/02/17 | 700 | 700 | 695 | 700 | 23,000 |
1992/02/14 | 705 | 705 | 705 | 705 | 2,000 |
1992/02/13 | 705 | 706 | 705 | 706 | 8,000 |
1992/02/12 | 700 | 715 | 700 | 715 | 4,000 |
1992/02/10 | 709 | 709 | 700 | 700 | 4,000 |
1992/02/07 | 693 | 695 | 693 | 695 | 3,000 |
1992/02/06 | 670 | 690 | 670 | 690 | 28,000 |
1992/02/05 | 651 | 670 | 651 | 665 | 13,000 |
1992/02/04 | 650 | 650 | 650 | 650 | 2,000 |
1992/02/03 | 650 | 650 | 650 | 650 | 3,000 |
1992/01/31 | 601 | 640 | 600 | 640 | 36,000 |
1992/01/30 | 600 | 610 | 600 | 601 | 11,000 |
1992/01/29 | 610 | 610 | 601 | 601 | 17,000 |
1992/01/28 | 600 | 600 | 600 | 600 | 1,000 |
1992/01/27 | 620 | 620 | 600 | 600 | 5,000 |
1992/01/23 | 608 | 610 | 606 | 607 | 12,000 |
1992/01/22 | 610 | 610 | 606 | 606 | 12,000 |
1992/01/21 | 630 | 630 | 630 | 630 | 4,000 |
1992/01/20 | 640 | 640 | 630 | 630 | 12,000 |
1992/01/17 | 646 | 650 | 646 | 650 | 4,000 |
1992/01/16 | 646 | 646 | 646 | 646 | 1,000 |
1992/01/14 | 645 | 645 | 645 | 645 | 2,000 |
1992/01/13 | 645 | 645 | 640 | 645 | 15,000 |
1992/01/10 | 645 | 645 | 645 | 645 | 3,000 |
1992/01/08 | 685 | 685 | 685 | 685 | 1,000 |
1992/01/07 | 693 | 693 | 693 | 693 | 2,000 |
1992/01/06 | 683 | 683 | 683 | 683 | 10,000 |