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 |
---|---|---|---|---|---|
1993/12/30 | 635 | 635 | 630 | 630 | 13,000 |
1993/12/29 | 605 | 615 | 605 | 615 | 13,000 |
1993/12/28 | 600 | 605 | 595 | 605 | 15,000 |
1993/12/27 | 594 | 600 | 585 | 600 | 23,000 |
1993/12/24 | 598 | 599 | 594 | 594 | 31,000 |
1993/12/22 | 600 | 600 | 590 | 599 | 4,000 |
1993/12/21 | 607 | 607 | 607 | 607 | 6,000 |
1993/12/20 | 634 | 634 | 627 | 627 | 5,000 |
1993/12/17 | 635 | 635 | 620 | 625 | 13,000 |
1993/12/16 | 611 | 630 | 610 | 630 | 24,000 |
1993/12/15 | 610 | 610 | 603 | 610 | 20,000 |
1993/12/14 | 580 | 609 | 580 | 609 | 8,000 |
1993/12/13 | 590 | 590 | 570 | 590 | 6,000 |
1993/12/10 | 585 | 590 | 585 | 588 | 33,000 |
1993/12/09 | 555 | 584 | 555 | 584 | 9,000 |
1993/12/08 | 545 | 555 | 530 | 555 | 9,000 |
1993/12/07 | 545 | 545 | 540 | 540 | 7,000 |
1993/12/06 | 560 | 560 | 545 | 545 | 16,000 |
1993/12/03 | 560 | 560 | 550 | 550 | 8,000 |
1993/12/02 | 530 | 560 | 530 | 560 | 10,000 |
1993/12/01 | 519 | 530 | 519 | 530 | 7,000 |
1993/11/29 | 531 | 531 | 515 | 530 | 16,000 |
1993/11/26 | 525 | 532 | 525 | 532 | 14,000 |
1993/11/25 | 524 | 524 | 523 | 524 | 4,000 |
1993/11/22 | 544 | 544 | 544 | 544 | 1,000 |
1993/11/18 | 564 | 564 | 564 | 564 | 3,000 |
1993/11/16 | 559 | 564 | 559 | 564 | 10,000 |
1993/11/15 | 561 | 561 | 561 | 561 | 1,000 |
1993/11/12 | 565 | 565 | 565 | 565 | 1,000 |
1993/11/11 | 589 | 589 | 575 | 575 | 6,000 |
1993/11/10 | 580 | 580 | 572 | 580 | 23,000 |
1993/11/09 | 590 | 590 | 590 | 590 | 3,000 |
1993/11/08 | 560 | 600 | 560 | 590 | 215,000 |
1993/11/05 | 569 | 570 | 560 | 570 | 12,000 |
1993/11/04 | 585 | 591 | 577 | 577 | 27,000 |
1993/11/02 | 580 | 580 | 576 | 577 | 8,000 |
1993/11/01 | 580 | 580 | 580 | 580 | 6,000 |
1993/10/29 | 580 | 580 | 580 | 580 | 10,000 |
1993/10/28 | 571 | 590 | 570 | 590 | 16,000 |
1993/10/27 | 574 | 574 | 568 | 571 | 9,000 |
1993/10/26 | 565 | 580 | 565 | 580 | 15,000 |
1993/10/25 | 570 | 570 | 570 | 570 | 6,000 |
1993/10/22 | 562 | 562 | 560 | 560 | 11,000 |
1993/10/21 | 570 | 570 | 561 | 561 | 3,000 |
1993/10/20 | 560 | 560 | 560 | 560 | 5,000 |
1993/10/19 | 570 | 570 | 570 | 570 | 6,000 |
1993/10/18 | 570 | 570 | 570 | 570 | 2,000 |
1993/10/15 | 580 | 580 | 580 | 580 | 1,000 |
1993/10/14 | 579 | 580 | 579 | 580 | 8,000 |
1993/10/13 | 567 | 575 | 567 | 575 | 11,000 |
1993/10/12 | 567 | 568 | 567 | 567 | 7,000 |
1993/10/08 | 566 | 567 | 566 | 567 | 7,000 |
1993/10/07 | 580 | 580 | 570 | 570 | 4,000 |
1993/10/06 | 560 | 560 | 551 | 552 | 4,000 |
1993/10/05 | 547 | 550 | 547 | 547 | 4,000 |
1993/10/04 | 550 | 550 | 545 | 545 | 6,000 |
1993/10/01 | 540 | 550 | 540 | 550 | 4,000 |
1993/09/30 | 550 | 550 | 550 | 550 | 2,000 |
1993/09/29 | 560 | 560 | 560 | 560 | 4,000 |
1993/09/28 | 560 | 560 | 560 | 560 | 7,000 |
1993/09/27 | 590 | 590 | 590 | 590 | 2,000 |
1993/09/22 | 600 | 600 | 590 | 590 | 14,000 |
1993/09/21 | 600 | 600 | 600 | 600 | 11,000 |
1993/09/20 | 600 | 600 | 600 | 600 | 20,000 |
1993/09/17 | 600 | 600 | 600 | 600 | 1,000 |
1993/09/16 | 600 | 600 | 600 | 600 | 5,000 |
1993/09/14 | 602 | 610 | 600 | 610 | 17,000 |
1993/09/13 | 609 | 609 | 600 | 605 | 17,000 |
1993/09/10 | 607 | 608 | 601 | 601 | 8,000 |
1993/09/09 | 600 | 601 | 595 | 601 | 18,000 |
1993/09/08 | 608 | 608 | 591 | 591 | 17,000 |
1993/09/07 | 609 | 609 | 608 | 608 | 4,000 |
1993/09/06 | 610 | 610 | 608 | 609 | 6,000 |
1993/09/03 | 589 | 600 | 585 | 600 | 27,000 |
1993/09/02 | 590 | 590 | 589 | 589 | 19,000 |
1993/09/01 | 590 | 590 | 580 | 581 | 49,000 |
1993/08/31 | 590 | 600 | 590 | 600 | 3,000 |
1993/08/30 | 610 | 610 | 610 | 610 | 6,000 |
1993/08/27 | 582 | 600 | 580 | 600 | 69,000 |
1993/08/26 | 575 | 592 | 575 | 582 | 12,000 |
1993/08/25 | 580 | 580 | 580 | 580 | 28,000 |
1993/08/24 | 600 | 600 | 590 | 590 | 8,000 |
1993/08/20 | 590 | 600 | 590 | 600 | 5,000 |
1993/08/19 | 590 | 590 | 590 | 590 | 2,000 |
1993/08/18 | 590 | 590 | 590 | 590 | 3,000 |
1993/08/17 | 629 | 629 | 620 | 620 | 27,000 |
1993/08/16 | 625 | 630 | 620 | 630 | 53,000 |
1993/08/13 | 610 | 625 | 600 | 620 | 59,000 |
1993/08/12 | 596 | 600 | 590 | 600 | 23,000 |
1993/08/11 | 593 | 593 | 590 | 590 | 16,000 |
1993/08/09 | 581 | 595 | 581 | 590 | 12,000 |
1993/08/06 | 580 | 581 | 580 | 581 | 4,000 |
1993/08/05 | 580 | 580 | 575 | 575 | 5,000 |
1993/08/04 | 575 | 580 | 565 | 565 | 13,000 |
1993/08/03 | 571 | 571 | 565 | 565 | 4,000 |
1993/08/02 | 580 | 580 | 580 | 580 | 3,000 |
1993/07/30 | 596 | 596 | 589 | 590 | 7,000 |
1993/07/29 | 584 | 598 | 576 | 598 | 30,000 |
1993/07/28 | 561 | 574 | 561 | 574 | 15,000 |
1993/07/27 | 555 | 561 | 555 | 556 | 51,000 |
1993/07/26 | 550 | 550 | 540 | 550 | 7,000 |
1993/07/23 | 580 | 580 | 560 | 560 | 20,000 |
1993/07/22 | 595 | 600 | 590 | 590 | 4,000 |
1993/07/21 | 618 | 618 | 600 | 600 | 3,000 |
1993/07/20 | 620 | 620 | 615 | 615 | 6,000 |
1993/07/19 | 610 | 611 | 600 | 611 | 6,000 |
1993/07/16 | 610 | 611 | 595 | 600 | 38,000 |
1993/07/15 | 643 | 643 | 630 | 630 | 29,000 |
1993/07/14 | 615 | 650 | 615 | 638 | 145,000 |
1993/07/13 | 581 | 613 | 581 | 612 | 191,000 |
1993/07/12 | 581 | 581 | 581 | 581 | 5,000 |
1993/07/09 | 586 | 586 | 585 | 586 | 5,000 |
1993/07/06 | 601 | 601 | 600 | 600 | 13,000 |
1993/07/05 | 600 | 600 | 599 | 599 | 3,000 |
1993/07/02 | 600 | 600 | 600 | 600 | 2,000 |
1993/06/30 | 599 | 600 | 599 | 600 | 11,000 |
1993/06/29 | 600 | 614 | 600 | 600 | 28,000 |
1993/06/28 | 619 | 619 | 600 | 600 | 12,000 |
1993/06/25 | 620 | 620 | 610 | 610 | 6,000 |
1993/06/24 | 600 | 611 | 600 | 600 | 11,000 |
1993/06/23 | 581 | 590 | 580 | 590 | 4,000 |
1993/06/22 | 575 | 580 | 570 | 580 | 14,000 |
1993/06/21 | 580 | 580 | 580 | 580 | 5,000 |
1993/06/18 | 580 | 590 | 580 | 590 | 5,000 |
1993/06/17 | 585 | 585 | 580 | 580 | 9,000 |
1993/06/16 | 621 | 621 | 600 | 600 | 8,000 |
1993/06/15 | 631 | 635 | 621 | 625 | 30,000 |
1993/06/14 | 650 | 655 | 645 | 645 | 30,000 |
1993/06/11 | 616 | 660 | 616 | 650 | 37,000 |
1993/06/10 | 620 | 622 | 612 | 615 | 12,000 |
1993/06/08 | 632 | 632 | 611 | 611 | 10,000 |
1993/06/07 | 632 | 639 | 632 | 632 | 6,000 |
1993/06/04 | 630 | 638 | 628 | 630 | 43,000 |
1993/06/03 | 629 | 630 | 610 | 630 | 17,000 |
1993/06/02 | 634 | 635 | 625 | 635 | 9,000 |
1993/06/01 | 620 | 635 | 620 | 635 | 12,000 |
1993/05/31 | 640 | 640 | 630 | 630 | 27,000 |
1993/05/28 | 625 | 640 | 625 | 640 | 37,000 |
1993/05/27 | 602 | 625 | 602 | 625 | 33,000 |
1993/05/26 | 585 | 605 | 585 | 600 | 47,000 |
1993/05/25 | 580 | 590 | 580 | 585 | 32,000 |
1993/05/24 | 571 | 580 | 570 | 580 | 10,000 |
1993/05/21 | 573 | 573 | 570 | 570 | 7,000 |
1993/05/20 | 575 | 585 | 575 | 575 | 21,000 |
1993/05/19 | 575 | 590 | 575 | 585 | 19,000 |
1993/05/18 | 585 | 600 | 581 | 585 | 46,000 |
1993/05/14 | 541 | 560 | 541 | 545 | 23,000 |
1993/05/13 | 540 | 550 | 540 | 540 | 40,000 |
1993/05/12 | 544 | 546 | 531 | 531 | 90,000 |
1993/05/11 | 537 | 550 | 530 | 540 | 27,000 |
1993/05/10 | 520 | 527 | 520 | 527 | 12,000 |
1993/05/07 | 510 | 518 | 510 | 510 | 11,000 |
1993/05/06 | 527 | 527 | 520 | 520 | 8,000 |
1993/04/30 | 520 | 520 | 519 | 520 | 13,000 |
1993/04/28 | 499 | 500 | 498 | 500 | 16,000 |
1993/04/27 | 477 | 480 | 470 | 480 | 11,000 |
1993/04/26 | 485 | 485 | 480 | 480 | 2,000 |
1993/04/23 | 499 | 499 | 490 | 490 | 3,000 |
1993/04/22 | 500 | 505 | 495 | 500 | 174,000 |
1993/04/21 | 500 | 500 | 500 | 500 | 10,000 |
1993/04/20 | 525 | 525 | 525 | 525 | 22,000 |
1993/04/19 | 538 | 540 | 529 | 540 | 28,000 |
1993/04/16 | 553 | 553 | 540 | 540 | 17,000 |
1993/04/15 | 530 | 535 | 530 | 535 | 17,000 |
1993/04/14 | 500 | 500 | 500 | 500 | 20,000 |
1993/04/13 | 485 | 485 | 475 | 480 | 32,000 |
1993/04/12 | 478 | 480 | 469 | 475 | 75,000 |
1993/04/09 | 477 | 477 | 468 | 473 | 41,000 |
1993/04/08 | 485 | 485 | 462 | 467 | 46,000 |
1993/04/07 | 485 | 485 | 480 | 480 | 18,000 |
1993/04/05 | 500 | 500 | 495 | 495 | 108,000 |
1993/04/02 | 480 | 500 | 480 | 500 | 21,000 |
1993/04/01 | 489 | 489 | 480 | 480 | 17,000 |
1993/03/31 | 480 | 481 | 465 | 480 | 170,000 |
1993/03/30 | 465 | 471 | 461 | 470 | 55,000 |
1993/03/29 | 445 | 460 | 442 | 460 | 28,000 |
1993/03/26 | 430 | 447 | 430 | 440 | 13,000 |
1993/03/25 | 413 | 430 | 413 | 430 | 21,000 |
1993/03/24 | 418 | 419 | 415 | 415 | 9,000 |
1993/03/23 | 420 | 420 | 420 | 420 | 4,000 |
1993/03/22 | 418 | 420 | 418 | 420 | 3,000 |
1993/03/19 | 415 | 417 | 415 | 417 | 8,000 |
1993/03/18 | 415 | 415 | 415 | 415 | 6,000 |
1993/03/17 | 415 | 415 | 395 | 395 | 40,000 |
1993/03/16 | 414 | 416 | 414 | 415 | 8,000 |
1993/03/15 | 401 | 406 | 395 | 405 | 23,000 |
1993/03/12 | 407 | 407 | 398 | 398 | 6,000 |
1993/03/11 | 392 | 409 | 392 | 408 | 19,000 |
1993/03/10 | 395 | 395 | 390 | 391 | 34,000 |
1993/03/09 | 396 | 402 | 390 | 390 | 27,000 |
1993/03/08 | 395 | 395 | 395 | 395 | 2,000 |
1993/03/03 | 414 | 414 | 414 | 414 | 3,000 |
1993/03/02 | 424 | 424 | 424 | 424 | 2,000 |
1993/03/01 | 435 | 435 | 435 | 435 | 3,000 |
1993/02/24 | 438 | 440 | 435 | 435 | 13,000 |
1993/02/23 | 440 | 440 | 440 | 440 | 2,000 |
1993/02/22 | 440 | 440 | 440 | 440 | 2,000 |
1993/02/19 | 450 | 450 | 445 | 445 | 8,000 |
1993/02/18 | 450 | 451 | 450 | 450 | 20,000 |
1993/02/17 | 465 | 465 | 450 | 450 | 7,000 |
1993/02/16 | 465 | 465 | 465 | 465 | 2,000 |
1993/02/12 | 465 | 465 | 465 | 465 | 3,000 |
1993/02/10 | 465 | 465 | 455 | 465 | 13,000 |
1993/02/09 | 465 | 465 | 460 | 465 | 12,000 |
1993/02/08 | 465 | 465 | 465 | 465 | 3,000 |
1993/02/05 | 456 | 465 | 456 | 465 | 8,000 |
1993/02/04 | 450 | 455 | 450 | 455 | 6,000 |
1993/02/03 | 444 | 445 | 440 | 445 | 18,000 |
1993/02/02 | 440 | 445 | 440 | 445 | 6,000 |
1993/02/01 | 454 | 454 | 440 | 440 | 3,000 |
1993/01/29 | 441 | 455 | 441 | 455 | 23,000 |
1993/01/28 | 440 | 440 | 440 | 440 | 2,000 |
1993/01/27 | 445 | 445 | 440 | 440 | 8,000 |
1993/01/26 | 450 | 450 | 450 | 450 | 5,000 |
1993/01/25 | 460 | 460 | 451 | 460 | 5,000 |
1993/01/22 | 460 | 460 | 460 | 460 | 1,000 |
1993/01/11 | 485 | 485 | 485 | 485 | 2,000 |
1993/01/08 | 485 | 485 | 485 | 485 | 1,000 |