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 |
|---|---|---|---|---|---|
| 1996/12/30 | 470 | 470 | 467 | 467 | 2,000 |
| 1996/12/27 | 480 | 480 | 471 | 472 | 12,000 |
| 1996/12/26 | 480 | 480 | 476 | 476 | 12,000 |
| 1996/12/25 | 481 | 481 | 480 | 480 | 6,000 |
| 1996/12/24 | 490 | 490 | 481 | 481 | 22,000 |
| 1996/12/20 | 491 | 491 | 490 | 490 | 15,000 |
| 1996/12/19 | 490 | 490 | 486 | 486 | 26,000 |
| 1996/12/18 | 495 | 495 | 490 | 490 | 19,000 |
| 1996/12/17 | 490 | 490 | 485 | 490 | 8,000 |
| 1996/12/16 | 505 | 505 | 495 | 500 | 11,000 |
| 1996/12/13 | 501 | 510 | 501 | 505 | 9,000 |
| 1996/12/12 | 520 | 520 | 510 | 510 | 15,000 |
| 1996/12/11 | 525 | 525 | 522 | 522 | 9,000 |
| 1996/12/10 | 530 | 530 | 524 | 524 | 5,000 |
| 1996/12/09 | 523 | 523 | 522 | 523 | 3,000 |
| 1996/12/06 | 520 | 520 | 520 | 520 | 6,000 |
| 1996/12/05 | 519 | 520 | 510 | 520 | 20,000 |
| 1996/12/04 | 521 | 525 | 520 | 520 | 17,000 |
| 1996/12/03 | 520 | 522 | 520 | 521 | 5,000 |
| 1996/12/02 | 536 | 536 | 521 | 521 | 10,000 |
| 1996/11/29 | 521 | 521 | 521 | 521 | 7,000 |
| 1996/11/28 | 521 | 521 | 520 | 521 | 26,000 |
| 1996/11/27 | 525 | 525 | 521 | 521 | 7,000 |
| 1996/11/26 | 526 | 530 | 526 | 526 | 6,000 |
| 1996/11/25 | 527 | 531 | 527 | 531 | 7,000 |
| 1996/11/22 | 536 | 536 | 532 | 532 | 15,000 |
| 1996/11/21 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/11/20 | 541 | 541 | 535 | 536 | 9,000 |
| 1996/11/18 | 531 | 551 | 531 | 551 | 3,000 |
| 1996/11/15 | 537 | 549 | 537 | 539 | 29,000 |
| 1996/11/14 | 536 | 539 | 536 | 539 | 24,000 |
| 1996/11/13 | 537 | 537 | 536 | 536 | 3,000 |
| 1996/11/12 | 530 | 534 | 530 | 534 | 4,000 |
| 1996/11/11 | 531 | 535 | 530 | 530 | 14,000 |
| 1996/11/08 | 527 | 535 | 525 | 535 | 17,000 |
| 1996/11/07 | 550 | 550 | 531 | 535 | 14,000 |
| 1996/11/06 | 526 | 551 | 525 | 550 | 33,000 |
| 1996/11/05 | 525 | 532 | 525 | 532 | 16,000 |
| 1996/11/01 | 531 | 534 | 526 | 534 | 65,000 |
| 1996/10/31 | 539 | 539 | 535 | 535 | 9,000 |
| 1996/10/30 | 541 | 543 | 539 | 539 | 13,000 |
| 1996/10/29 | 541 | 543 | 541 | 543 | 9,000 |
| 1996/10/28 | 543 | 543 | 536 | 536 | 13,000 |
| 1996/10/25 | 540 | 542 | 540 | 542 | 27,000 |
| 1996/10/24 | 546 | 546 | 546 | 546 | 5,000 |
| 1996/10/23 | 556 | 556 | 546 | 546 | 13,000 |
| 1996/10/22 | 562 | 562 | 556 | 556 | 8,000 |
| 1996/10/21 | 566 | 566 | 558 | 560 | 14,000 |
| 1996/10/18 | 555 | 565 | 550 | 556 | 29,000 |
| 1996/10/17 | 535 | 545 | 535 | 545 | 14,000 |
| 1996/10/16 | 527 | 545 | 527 | 545 | 11,000 |
| 1996/10/15 | 520 | 521 | 520 | 520 | 20,000 |
| 1996/10/14 | 530 | 530 | 520 | 520 | 12,000 |
| 1996/10/11 | 550 | 550 | 540 | 540 | 13,000 |
| 1996/10/09 | 560 | 560 | 550 | 550 | 12,000 |
| 1996/10/08 | 560 | 566 | 560 | 566 | 13,000 |
| 1996/10/07 | 560 | 562 | 555 | 555 | 7,000 |
| 1996/10/04 | 570 | 570 | 570 | 570 | 5,000 |
| 1996/10/03 | 570 | 570 | 570 | 570 | 4,000 |
| 1996/10/02 | 589 | 590 | 580 | 580 | 8,000 |
| 1996/09/30 | 591 | 591 | 590 | 590 | 2,000 |
| 1996/09/27 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/09/26 | 558 | 570 | 558 | 570 | 4,000 |
| 1996/09/25 | 557 | 560 | 557 | 560 | 15,000 |
| 1996/09/24 | 557 | 557 | 550 | 551 | 6,000 |
| 1996/09/20 | 559 | 559 | 550 | 550 | 4,000 |
| 1996/09/19 | 558 | 558 | 550 | 550 | 16,000 |
| 1996/09/18 | 558 | 558 | 558 | 558 | 9,000 |
| 1996/09/17 | 560 | 560 | 555 | 555 | 14,000 |
| 1996/09/12 | 550 | 550 | 545 | 550 | 7,000 |
| 1996/09/10 | 550 | 550 | 538 | 538 | 9,000 |
| 1996/09/09 | 546 | 546 | 546 | 546 | 2,000 |
| 1996/09/06 | 546 | 546 | 545 | 546 | 13,000 |
| 1996/09/05 | 546 | 546 | 545 | 545 | 5,000 |
| 1996/09/04 | 546 | 546 | 545 | 545 | 14,000 |
| 1996/09/03 | 560 | 560 | 545 | 545 | 5,000 |
| 1996/09/02 | 550 | 550 | 550 | 550 | 10,000 |
| 1996/08/30 | 561 | 562 | 561 | 562 | 5,000 |
| 1996/08/29 | 552 | 562 | 552 | 562 | 2,000 |
| 1996/08/27 | 581 | 581 | 581 | 581 | 2,000 |
| 1996/08/26 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/08/23 | 590 | 590 | 581 | 581 | 13,000 |
| 1996/08/22 | 585 | 590 | 585 | 590 | 5,000 |
| 1996/08/21 | 585 | 585 | 585 | 585 | 3,000 |
| 1996/08/20 | 590 | 590 | 581 | 581 | 8,000 |
| 1996/08/19 | 576 | 580 | 576 | 580 | 7,000 |
| 1996/08/16 | 570 | 576 | 567 | 576 | 6,000 |
| 1996/08/15 | 556 | 556 | 556 | 556 | 2,000 |
| 1996/08/14 | 542 | 550 | 530 | 536 | 28,000 |
| 1996/08/13 | 513 | 550 | 511 | 531 | 18,000 |
| 1996/08/12 | 531 | 531 | 511 | 511 | 14,000 |
| 1996/08/09 | 560 | 560 | 540 | 550 | 37,000 |
| 1996/08/08 | 569 | 569 | 550 | 550 | 8,000 |
| 1996/08/07 | 570 | 570 | 565 | 570 | 3,000 |
| 1996/08/06 | 570 | 575 | 570 | 575 | 7,000 |
| 1996/08/05 | 600 | 600 | 570 | 570 | 12,000 |
| 1996/08/02 | 600 | 600 | 590 | 590 | 4,000 |
| 1996/08/01 | 590 | 590 | 570 | 580 | 4,000 |
| 1996/07/31 | 608 | 608 | 590 | 590 | 5,000 |
| 1996/07/30 | 605 | 610 | 589 | 610 | 10,000 |
| 1996/07/29 | 621 | 621 | 610 | 610 | 8,000 |
| 1996/07/26 | 612 | 612 | 611 | 612 | 7,000 |
| 1996/07/25 | 611 | 615 | 610 | 611 | 8,000 |
| 1996/07/24 | 615 | 621 | 611 | 615 | 8,000 |
| 1996/07/23 | 620 | 620 | 620 | 620 | 6,000 |
| 1996/07/22 | 651 | 651 | 635 | 635 | 4,000 |
| 1996/07/19 | 632 | 632 | 632 | 632 | 1,000 |
| 1996/07/17 | 613 | 613 | 612 | 612 | 2,000 |
| 1996/07/16 | 610 | 611 | 610 | 611 | 9,000 |
| 1996/07/15 | 635 | 635 | 630 | 630 | 16,000 |
| 1996/07/12 | 640 | 640 | 636 | 636 | 17,000 |
| 1996/07/11 | 637 | 640 | 635 | 635 | 8,000 |
| 1996/07/10 | 637 | 637 | 635 | 635 | 11,000 |
| 1996/07/09 | 633 | 640 | 633 | 635 | 12,000 |
| 1996/07/08 | 666 | 666 | 632 | 632 | 18,000 |
| 1996/07/05 | 662 | 662 | 662 | 662 | 5,000 |
| 1996/07/04 | 660 | 662 | 660 | 662 | 15,000 |
| 1996/07/03 | 665 | 666 | 665 | 666 | 5,000 |
| 1996/07/02 | 675 | 675 | 665 | 665 | 6,000 |
| 1996/07/01 | 655 | 655 | 655 | 655 | 12,000 |
| 1996/06/28 | 661 | 661 | 650 | 651 | 16,000 |
| 1996/06/27 | 670 | 670 | 660 | 664 | 19,000 |
| 1996/06/26 | 676 | 676 | 667 | 667 | 4,000 |
| 1996/06/25 | 679 | 679 | 666 | 666 | 6,000 |
| 1996/06/24 | 655 | 678 | 655 | 678 | 12,000 |
| 1996/06/21 | 650 | 656 | 650 | 655 | 41,000 |
| 1996/06/20 | 660 | 666 | 650 | 650 | 29,000 |
| 1996/06/19 | 686 | 690 | 670 | 670 | 52,000 |
| 1996/06/18 | 691 | 691 | 690 | 690 | 34,000 |
| 1996/06/17 | 707 | 719 | 690 | 690 | 76,000 |
| 1996/06/14 | 701 | 731 | 701 | 727 | 42,000 |
| 1996/06/13 | 700 | 707 | 700 | 701 | 25,000 |
| 1996/06/12 | 690 | 690 | 685 | 685 | 19,000 |
| 1996/06/11 | 675 | 680 | 661 | 661 | 16,000 |
| 1996/06/10 | 690 | 690 | 660 | 660 | 12,000 |
| 1996/06/07 | 692 | 700 | 690 | 690 | 30,000 |
| 1996/06/06 | 706 | 707 | 680 | 690 | 63,000 |
| 1996/06/05 | 646 | 670 | 646 | 660 | 11,000 |
| 1996/06/04 | 660 | 660 | 641 | 641 | 22,000 |
| 1996/06/03 | 670 | 670 | 630 | 630 | 41,000 |
| 1996/05/31 | 682 | 682 | 670 | 670 | 15,000 |
| 1996/05/30 | 701 | 701 | 692 | 692 | 8,000 |
| 1996/05/29 | 677 | 707 | 677 | 691 | 46,000 |
| 1996/05/28 | 692 | 692 | 677 | 687 | 21,000 |
| 1996/05/27 | 681 | 701 | 681 | 690 | 94,000 |
| 1996/05/24 | 687 | 688 | 680 | 680 | 17,000 |
| 1996/05/23 | 703 | 708 | 681 | 681 | 22,000 |
| 1996/05/22 | 705 | 708 | 680 | 698 | 56,000 |
| 1996/05/21 | 719 | 720 | 700 | 701 | 47,000 |
| 1996/05/20 | 726 | 732 | 722 | 730 | 13,000 |
| 1996/05/17 | 734 | 740 | 727 | 727 | 88,000 |
| 1996/05/16 | 735 | 745 | 730 | 735 | 17,000 |
| 1996/05/15 | 716 | 735 | 716 | 735 | 18,000 |
| 1996/05/14 | 714 | 714 | 708 | 714 | 25,000 |
| 1996/05/13 | 736 | 736 | 713 | 714 | 26,000 |
| 1996/05/10 | 752 | 758 | 741 | 746 | 34,000 |
| 1996/05/09 | 759 | 760 | 750 | 750 | 104,000 |
| 1996/05/08 | 756 | 761 | 741 | 754 | 58,000 |
| 1996/05/07 | 750 | 759 | 746 | 746 | 89,000 |
| 1996/05/02 | 748 | 761 | 746 | 748 | 228,000 |
| 1996/05/01 | 747 | 767 | 746 | 746 | 274,000 |
| 1996/04/30 | 722 | 749 | 720 | 746 | 101,000 |
| 1996/04/26 | 712 | 743 | 712 | 725 | 233,000 |
| 1996/04/25 | 710 | 725 | 710 | 716 | 32,000 |
| 1996/04/24 | 712 | 712 | 702 | 702 | 14,000 |
| 1996/04/23 | 721 | 725 | 715 | 720 | 51,000 |
| 1996/04/22 | 716 | 725 | 715 | 721 | 24,000 |
| 1996/04/19 | 731 | 731 | 715 | 716 | 22,000 |
| 1996/04/18 | 750 | 754 | 731 | 731 | 96,000 |
| 1996/04/17 | 703 | 759 | 702 | 750 | 299,000 |
| 1996/04/16 | 711 | 719 | 705 | 705 | 25,000 |
| 1996/04/15 | 720 | 720 | 702 | 702 | 18,000 |
| 1996/04/12 | 725 | 725 | 705 | 705 | 31,000 |
| 1996/04/11 | 725 | 727 | 715 | 725 | 55,000 |
| 1996/04/10 | 700 | 730 | 700 | 730 | 85,000 |
| 1996/04/09 | 687 | 695 | 687 | 695 | 42,000 |
| 1996/04/08 | 693 | 700 | 683 | 690 | 46,000 |
| 1996/04/05 | 666 | 683 | 665 | 683 | 16,000 |
| 1996/04/04 | 655 | 655 | 652 | 655 | 7,000 |
| 1996/04/03 | 669 | 689 | 669 | 669 | 33,000 |
| 1996/04/02 | 669 | 669 | 655 | 668 | 14,000 |
| 1996/04/01 | 650 | 655 | 643 | 655 | 28,000 |
| 1996/03/29 | 631 | 640 | 631 | 635 | 14,000 |
| 1996/03/28 | 629 | 630 | 629 | 630 | 3,000 |
| 1996/03/27 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/03/26 | 625 | 625 | 611 | 611 | 8,000 |
| 1996/03/25 | 602 | 611 | 602 | 610 | 3,000 |
| 1996/03/22 | 610 | 610 | 601 | 601 | 12,000 |
| 1996/03/21 | 629 | 630 | 629 | 630 | 10,000 |
| 1996/03/19 | 640 | 640 | 640 | 640 | 8,000 |
| 1996/03/18 | 590 | 600 | 590 | 600 | 10,000 |
| 1996/03/15 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/03/14 | 570 | 570 | 561 | 561 | 2,000 |
| 1996/03/13 | 590 | 590 | 570 | 570 | 8,000 |
| 1996/03/12 | 571 | 590 | 571 | 590 | 2,000 |
| 1996/03/11 | 565 | 565 | 560 | 560 | 10,000 |
| 1996/03/08 | 595 | 595 | 595 | 595 | 2,000 |
| 1996/03/07 | 600 | 600 | 595 | 595 | 20,000 |
| 1996/03/06 | 600 | 600 | 600 | 600 | 15,000 |
| 1996/03/05 | 624 | 625 | 596 | 596 | 13,000 |
| 1996/03/04 | 630 | 630 | 630 | 630 | 9,000 |
| 1996/03/01 | 606 | 612 | 606 | 612 | 8,000 |
| 1996/02/29 | 614 | 614 | 606 | 606 | 14,000 |
| 1996/02/28 | 621 | 625 | 614 | 614 | 18,000 |
| 1996/02/27 | 625 | 625 | 617 | 617 | 5,000 |
| 1996/02/26 | 616 | 616 | 616 | 616 | 2,000 |
| 1996/02/23 | 622 | 622 | 615 | 615 | 10,000 |
| 1996/02/22 | 622 | 622 | 622 | 622 | 3,000 |
| 1996/02/21 | 630 | 630 | 618 | 630 | 22,000 |
| 1996/02/20 | 610 | 620 | 610 | 613 | 8,000 |
| 1996/02/19 | 641 | 641 | 630 | 630 | 7,000 |
| 1996/02/16 | 660 | 660 | 640 | 655 | 14,000 |
| 1996/02/15 | 664 | 664 | 660 | 660 | 15,000 |
| 1996/02/14 | 665 | 665 | 660 | 660 | 28,000 |
| 1996/02/13 | 668 | 668 | 665 | 665 | 8,000 |
| 1996/02/09 | 675 | 675 | 666 | 666 | 7,000 |
| 1996/02/08 | 680 | 680 | 675 | 675 | 8,000 |
| 1996/02/07 | 670 | 678 | 670 | 678 | 11,000 |
| 1996/02/06 | 665 | 670 | 660 | 670 | 21,000 |
| 1996/02/05 | 679 | 690 | 670 | 690 | 42,000 |
| 1996/02/02 | 663 | 679 | 662 | 665 | 16,000 |
| 1996/02/01 | 679 | 679 | 661 | 661 | 18,000 |
| 1996/01/31 | 661 | 671 | 661 | 671 | 14,000 |
| 1996/01/30 | 667 | 670 | 659 | 659 | 12,000 |
| 1996/01/29 | 680 | 680 | 663 | 663 | 15,000 |
| 1996/01/26 | 663 | 670 | 663 | 670 | 8,000 |
| 1996/01/25 | 666 | 670 | 662 | 662 | 12,000 |
| 1996/01/24 | 665 | 665 | 653 | 654 | 5,000 |
| 1996/01/23 | 679 | 679 | 665 | 665 | 12,000 |
| 1996/01/22 | 681 | 681 | 681 | 681 | 7,000 |
| 1996/01/19 | 662 | 680 | 651 | 661 | 38,000 |
| 1996/01/18 | 690 | 690 | 660 | 661 | 29,000 |
| 1996/01/17 | 707 | 707 | 690 | 690 | 60,000 |
| 1996/01/16 | 700 | 706 | 690 | 690 | 201,000 |
| 1996/01/12 | 651 | 670 | 650 | 668 | 39,000 |
| 1996/01/11 | 656 | 656 | 645 | 650 | 39,000 |
| 1996/01/10 | 655 | 673 | 653 | 656 | 36,000 |
| 1996/01/09 | 660 | 665 | 655 | 660 | 22,000 |
| 1996/01/08 | 670 | 675 | 660 | 660 | 44,000 |
| 1996/01/05 | 656 | 666 | 651 | 666 | 47,000 |
| 1996/01/04 | 650 | 652 | 650 | 651 | 16,000 |