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 |
---|---|---|---|---|---|
1994/12/30 | 750 | 765 | 750 | 754 | 31,000 |
1994/12/29 | 745 | 754 | 745 | 748 | 12,000 |
1994/12/28 | 730 | 755 | 721 | 755 | 64,000 |
1994/12/27 | 748 | 748 | 727 | 730 | 12,000 |
1994/12/26 | 715 | 738 | 715 | 738 | 26,000 |
1994/12/22 | 712 | 720 | 705 | 719 | 34,000 |
1994/12/21 | 734 | 734 | 720 | 720 | 35,000 |
1994/12/20 | 715 | 755 | 715 | 735 | 174,000 |
1994/12/19 | 705 | 705 | 705 | 705 | 4,000 |
1994/12/16 | 701 | 703 | 700 | 703 | 14,000 |
1994/12/15 | 710 | 710 | 695 | 700 | 5,000 |
1994/12/14 | 720 | 720 | 700 | 700 | 3,000 |
1994/12/13 | 723 | 723 | 720 | 720 | 8,000 |
1994/12/12 | 725 | 728 | 720 | 720 | 4,000 |
1994/12/09 | 736 | 736 | 728 | 728 | 8,000 |
1994/12/08 | 740 | 740 | 730 | 730 | 15,000 |
1994/12/07 | 750 | 750 | 740 | 745 | 14,000 |
1994/12/06 | 750 | 750 | 740 | 740 | 9,000 |
1994/12/05 | 746 | 747 | 730 | 731 | 35,000 |
1994/12/02 | 741 | 742 | 730 | 730 | 22,000 |
1994/12/01 | 750 | 750 | 738 | 744 | 53,000 |
1994/11/30 | 715 | 739 | 715 | 739 | 44,000 |
1994/11/29 | 724 | 725 | 691 | 705 | 85,000 |
1994/11/28 | 740 | 740 | 727 | 730 | 41,000 |
1994/11/25 | 772 | 772 | 749 | 750 | 28,000 |
1994/11/24 | 770 | 770 | 762 | 762 | 19,000 |
1994/11/22 | 809 | 809 | 780 | 780 | 40,000 |
1994/11/21 | 813 | 823 | 812 | 812 | 10,000 |
1994/11/18 | 850 | 850 | 840 | 840 | 3,000 |
1994/11/17 | 860 | 860 | 850 | 860 | 19,000 |
1994/11/16 | 860 | 860 | 850 | 860 | 13,000 |
1994/11/15 | 860 | 860 | 850 | 850 | 13,000 |
1994/11/14 | 847 | 861 | 842 | 860 | 31,000 |
1994/11/11 | 847 | 850 | 840 | 850 | 25,000 |
1994/11/10 | 860 | 860 | 847 | 847 | 26,000 |
1994/11/09 | 860 | 870 | 860 | 860 | 108,000 |
1994/11/08 | 860 | 870 | 860 | 869 | 17,000 |
1994/11/07 | 870 | 875 | 860 | 860 | 27,000 |
1994/11/04 | 878 | 879 | 868 | 870 | 38,000 |
1994/11/02 | 869 | 880 | 861 | 880 | 41,000 |
1994/11/01 | 831 | 860 | 830 | 860 | 27,000 |
1994/10/31 | 828 | 829 | 825 | 829 | 26,000 |
1994/10/28 | 810 | 829 | 810 | 829 | 25,000 |
1994/10/27 | 845 | 845 | 830 | 830 | 30,000 |
1994/10/26 | 835 | 835 | 825 | 835 | 23,000 |
1994/10/25 | 835 | 835 | 835 | 835 | 2,000 |
1994/10/24 | 850 | 850 | 850 | 850 | 4,000 |
1994/10/20 | 878 | 878 | 870 | 870 | 10,000 |
1994/10/19 | 880 | 890 | 879 | 879 | 70,000 |
1994/10/18 | 829 | 870 | 822 | 870 | 46,000 |
1994/10/17 | 814 | 839 | 814 | 839 | 6,000 |
1994/10/14 | 826 | 834 | 826 | 833 | 9,000 |
1994/10/13 | 835 | 835 | 821 | 830 | 9,000 |
1994/10/12 | 830 | 839 | 825 | 835 | 15,000 |
1994/10/11 | 850 | 850 | 840 | 840 | 6,000 |
1994/10/07 | 837 | 850 | 837 | 850 | 4,000 |
1994/10/06 | 832 | 837 | 832 | 837 | 2,000 |
1994/10/05 | 821 | 826 | 820 | 826 | 14,000 |
1994/10/04 | 816 | 826 | 816 | 819 | 8,000 |
1994/10/03 | 810 | 815 | 803 | 803 | 16,000 |
1994/09/30 | 791 | 800 | 790 | 800 | 6,000 |
1994/09/29 | 772 | 774 | 772 | 774 | 2,000 |
1994/09/28 | 771 | 771 | 771 | 771 | 4,000 |
1994/09/27 | 800 | 800 | 790 | 790 | 2,000 |
1994/09/26 | 800 | 800 | 800 | 800 | 3,000 |
1994/09/21 | 780 | 780 | 770 | 770 | 9,000 |
1994/09/20 | 770 | 775 | 770 | 775 | 3,000 |
1994/09/19 | 767 | 767 | 767 | 767 | 2,000 |
1994/09/16 | 790 | 796 | 790 | 790 | 7,000 |
1994/09/14 | 800 | 800 | 800 | 800 | 7,000 |
1994/09/13 | 839 | 839 | 815 | 815 | 11,000 |
1994/09/12 | 860 | 860 | 845 | 845 | 9,000 |
1994/09/09 | 861 | 862 | 860 | 862 | 7,000 |
1994/09/08 | 865 | 865 | 854 | 858 | 13,000 |
1994/09/07 | 870 | 870 | 865 | 870 | 9,000 |
1994/09/06 | 882 | 882 | 870 | 870 | 19,000 |
1994/09/05 | 885 | 885 | 880 | 880 | 8,000 |
1994/09/02 | 890 | 890 | 890 | 890 | 10,000 |
1994/09/01 | 890 | 890 | 890 | 890 | 6,000 |
1994/08/31 | 890 | 899 | 890 | 890 | 26,000 |
1994/08/29 | 900 | 900 | 900 | 900 | 2,000 |
1994/08/26 | 885 | 885 | 885 | 885 | 1,000 |
1994/08/25 | 890 | 895 | 890 | 895 | 9,000 |
1994/08/24 | 869 | 886 | 869 | 886 | 5,000 |
1994/08/19 | 929 | 929 | 929 | 929 | 1,000 |
1994/08/18 | 933 | 933 | 933 | 933 | 1,000 |
1994/08/17 | 929 | 949 | 929 | 949 | 5,000 |
1994/08/15 | 954 | 954 | 930 | 930 | 2,000 |
1994/08/12 | 910 | 960 | 910 | 960 | 105,000 |
1994/08/11 | 900 | 910 | 900 | 910 | 12,000 |
1994/08/10 | 900 | 900 | 895 | 900 | 52,000 |
1994/08/09 | 890 | 900 | 890 | 900 | 15,000 |
1994/08/08 | 890 | 900 | 890 | 900 | 4,000 |
1994/08/03 | 900 | 910 | 900 | 910 | 16,000 |
1994/08/02 | 870 | 890 | 860 | 890 | 8,000 |
1994/07/29 | 850 | 870 | 850 | 870 | 16,000 |
1994/07/28 | 877 | 877 | 851 | 860 | 13,000 |
1994/07/27 | 899 | 900 | 877 | 877 | 30,000 |
1994/07/26 | 889 | 900 | 889 | 900 | 3,000 |
1994/07/25 | 900 | 900 | 890 | 890 | 5,000 |
1994/07/22 | 900 | 900 | 900 | 900 | 4,000 |
1994/07/21 | 920 | 920 | 920 | 920 | 2,000 |
1994/07/20 | 902 | 920 | 900 | 920 | 21,000 |
1994/07/19 | 915 | 915 | 912 | 912 | 9,000 |
1994/07/18 | 913 | 915 | 913 | 915 | 4,000 |
1994/07/15 | 917 | 927 | 915 | 915 | 110,000 |
1994/07/14 | 917 | 921 | 911 | 916 | 14,000 |
1994/07/13 | 915 | 916 | 915 | 916 | 27,000 |
1994/07/12 | 930 | 930 | 920 | 925 | 34,000 |
1994/07/11 | 960 | 960 | 946 | 948 | 25,000 |
1994/07/08 | 975 | 975 | 965 | 965 | 24,000 |
1994/07/07 | 980 | 980 | 970 | 975 | 29,000 |
1994/07/06 | 1,000 | 1,000 | 970 | 980 | 85,000 |
1994/07/05 | 1,000 | 1,010 | 990 | 990 | 118,000 |
1994/07/04 | 971 | 1,010 | 970 | 1,010 | 154,000 |
1994/07/01 | 960 | 980 | 960 | 970 | 195,000 |
1994/06/30 | 945 | 965 | 944 | 956 | 26,000 |
1994/06/29 | 950 | 965 | 950 | 951 | 107,000 |
1994/06/28 | 934 | 973 | 934 | 950 | 56,000 |
1994/06/27 | 936 | 936 | 906 | 924 | 36,000 |
1994/06/24 | 960 | 990 | 956 | 956 | 172,000 |
1994/06/23 | 930 | 967 | 930 | 956 | 142,000 |
1994/06/22 | 919 | 929 | 911 | 929 | 68,000 |
1994/06/21 | 933 | 942 | 930 | 935 | 100,000 |
1994/06/20 | 940 | 950 | 940 | 943 | 199,000 |
1994/06/17 | 907 | 939 | 907 | 935 | 58,000 |
1994/06/16 | 906 | 910 | 906 | 906 | 41,000 |
1994/06/15 | 907 | 911 | 900 | 906 | 42,000 |
1994/06/14 | 918 | 918 | 896 | 909 | 36,000 |
1994/06/13 | 925 | 929 | 911 | 920 | 42,000 |
1994/06/10 | 914 | 940 | 910 | 919 | 583,000 |
1994/06/09 | 869 | 900 | 851 | 894 | 230,000 |
1994/06/08 | 855 | 881 | 855 | 870 | 90,000 |
1994/06/07 | 849 | 854 | 848 | 850 | 20,000 |
1994/06/06 | 859 | 860 | 840 | 850 | 32,000 |
1994/06/03 | 860 | 870 | 849 | 860 | 101,000 |
1994/06/02 | 800 | 852 | 795 | 850 | 135,000 |
1994/06/01 | 795 | 800 | 794 | 800 | 18,000 |
1994/05/31 | 798 | 798 | 794 | 794 | 3,000 |
1994/05/30 | 802 | 805 | 798 | 798 | 4,000 |
1994/05/27 | 806 | 806 | 792 | 792 | 7,000 |
1994/05/26 | 800 | 808 | 790 | 808 | 9,000 |
1994/05/25 | 800 | 800 | 799 | 800 | 18,000 |
1994/05/24 | 806 | 806 | 800 | 801 | 12,000 |
1994/05/23 | 809 | 809 | 790 | 806 | 20,000 |
1994/05/20 | 800 | 803 | 800 | 800 | 10,000 |
1994/05/19 | 809 | 809 | 800 | 800 | 11,000 |
1994/05/18 | 801 | 810 | 793 | 800 | 9,000 |
1994/05/17 | 800 | 805 | 786 | 791 | 30,000 |
1994/05/16 | 810 | 815 | 810 | 811 | 26,000 |
1994/05/13 | 818 | 818 | 805 | 810 | 40,000 |
1994/05/12 | 815 | 820 | 805 | 808 | 30,000 |
1994/05/11 | 785 | 820 | 785 | 805 | 59,000 |
1994/05/10 | 780 | 785 | 775 | 775 | 16,000 |
1994/05/09 | 795 | 795 | 775 | 785 | 11,000 |
1994/05/06 | 741 | 775 | 741 | 775 | 22,000 |
1994/04/28 | 761 | 781 | 761 | 771 | 12,000 |
1994/04/27 | 771 | 771 | 771 | 771 | 6,000 |
1994/04/26 | 780 | 781 | 771 | 781 | 3,000 |
1994/04/25 | 790 | 790 | 775 | 785 | 14,000 |
1994/04/22 | 785 | 790 | 780 | 785 | 21,000 |
1994/04/21 | 786 | 786 | 775 | 785 | 12,000 |
1994/04/20 | 790 | 790 | 777 | 789 | 12,000 |
1994/04/19 | 785 | 790 | 785 | 786 | 14,000 |
1994/04/18 | 800 | 805 | 790 | 790 | 21,000 |
1994/04/14 | 819 | 819 | 805 | 810 | 15,000 |
1994/04/13 | 810 | 810 | 800 | 810 | 30,000 |
1994/04/12 | 810 | 810 | 810 | 810 | 4,000 |
1994/04/11 | 810 | 810 | 810 | 810 | 4,000 |
1994/04/08 | 829 | 829 | 810 | 810 | 4,000 |
1994/04/07 | 840 | 840 | 820 | 830 | 43,000 |
1994/04/06 | 825 | 840 | 825 | 840 | 52,000 |
1994/04/05 | 825 | 830 | 815 | 815 | 11,000 |
1994/04/04 | 830 | 830 | 820 | 820 | 7,000 |
1994/04/01 | 810 | 820 | 801 | 820 | 44,000 |
1994/03/31 | 815 | 815 | 810 | 815 | 45,000 |
1994/03/30 | 840 | 840 | 809 | 820 | 34,000 |
1994/03/29 | 830 | 843 | 830 | 843 | 10,000 |
1994/03/28 | 830 | 840 | 820 | 840 | 29,000 |
1994/03/25 | 859 | 859 | 849 | 850 | 19,000 |
1994/03/24 | 881 | 881 | 865 | 868 | 16,000 |
1994/03/23 | 875 | 880 | 870 | 871 | 40,000 |
1994/03/22 | 865 | 865 | 849 | 865 | 32,000 |
1994/03/18 | 859 | 867 | 859 | 865 | 40,000 |
1994/03/17 | 869 | 869 | 859 | 860 | 16,000 |
1994/03/16 | 875 | 875 | 866 | 870 | 30,000 |
1994/03/15 | 900 | 900 | 880 | 885 | 71,000 |
1994/03/14 | 880 | 906 | 871 | 897 | 223,000 |
1994/03/11 | 870 | 890 | 865 | 888 | 183,000 |
1994/03/10 | 835 | 865 | 835 | 864 | 198,000 |
1994/03/09 | 815 | 825 | 815 | 825 | 64,000 |
1994/03/08 | 825 | 825 | 805 | 823 | 50,000 |
1994/03/07 | 845 | 845 | 835 | 835 | 11,000 |
1994/03/04 | 845 | 855 | 841 | 855 | 33,000 |
1994/03/03 | 839 | 845 | 833 | 840 | 42,000 |
1994/03/02 | 862 | 862 | 840 | 840 | 10,000 |
1994/03/01 | 851 | 865 | 850 | 865 | 55,000 |
1994/02/28 | 879 | 879 | 846 | 846 | 53,000 |
1994/02/25 | 835 | 880 | 823 | 869 | 343,000 |
1994/02/24 | 822 | 838 | 815 | 835 | 132,000 |
1994/02/23 | 818 | 822 | 808 | 822 | 92,000 |
1994/02/22 | 834 | 834 | 810 | 810 | 60,000 |
1994/02/21 | 810 | 829 | 795 | 824 | 125,000 |
1994/02/18 | 800 | 820 | 790 | 808 | 186,000 |
1994/02/17 | 780 | 815 | 780 | 796 | 191,000 |
1994/02/16 | 750 | 783 | 750 | 780 | 69,000 |
1994/02/15 | 750 | 750 | 735 | 740 | 20,000 |
1994/02/14 | 780 | 780 | 760 | 760 | 80,000 |
1994/02/10 | 750 | 780 | 750 | 780 | 89,000 |
1994/02/09 | 785 | 785 | 745 | 745 | 93,000 |
1994/02/08 | 780 | 804 | 770 | 775 | 310,000 |
1994/02/07 | 779 | 789 | 770 | 778 | 229,000 |
1994/02/04 | 699 | 790 | 690 | 790 | 392,000 |
1994/02/03 | 690 | 692 | 690 | 690 | 28,000 |
1994/02/02 | 690 | 690 | 680 | 680 | 3,000 |
1994/02/01 | 698 | 698 | 691 | 698 | 11,000 |
1994/01/31 | 675 | 698 | 675 | 698 | 32,000 |
1994/01/27 | 680 | 680 | 675 | 675 | 6,000 |
1994/01/26 | 679 | 679 | 670 | 679 | 30,000 |
1994/01/25 | 631 | 668 | 631 | 660 | 5,000 |
1994/01/24 | 640 | 640 | 615 | 625 | 9,000 |
1994/01/21 | 661 | 661 | 660 | 660 | 4,000 |
1994/01/20 | 664 | 665 | 660 | 661 | 9,000 |
1994/01/19 | 650 | 670 | 645 | 670 | 14,000 |
1994/01/18 | 645 | 646 | 645 | 645 | 19,000 |
1994/01/17 | 635 | 645 | 635 | 645 | 6,000 |
1994/01/14 | 655 | 655 | 655 | 655 | 2,000 |
1994/01/13 | 665 | 665 | 660 | 664 | 26,000 |
1994/01/12 | 666 | 672 | 665 | 670 | 27,000 |
1994/01/11 | 660 | 670 | 660 | 660 | 167,000 |
1994/01/07 | 665 | 665 | 660 | 660 | 2,000 |
1994/01/06 | 680 | 680 | 665 | 669 | 39,000 |
1994/01/05 | 650 | 660 | 645 | 660 | 29,000 |
1994/01/04 | 640 | 640 | 630 | 630 | 6,000 |