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 |
---|---|---|---|---|---|
1998/12/30 | 562 | 580 | 562 | 580 | 11,000 |
1998/12/29 | 541 | 565 | 541 | 562 | 22,000 |
1998/12/28 | 560 | 570 | 560 | 560 | 15,000 |
1998/12/25 | 541 | 568 | 540 | 560 | 27,000 |
1998/12/24 | 540 | 540 | 530 | 540 | 12,000 |
1998/12/22 | 531 | 550 | 531 | 540 | 10,000 |
1998/12/21 | 550 | 550 | 540 | 541 | 7,000 |
1998/12/18 | 531 | 550 | 531 | 540 | 13,000 |
1998/12/17 | 530 | 530 | 530 | 530 | 8,000 |
1998/12/16 | 530 | 530 | 530 | 530 | 28,000 |
1998/12/15 | 550 | 550 | 538 | 538 | 33,000 |
1998/12/14 | 560 | 560 | 550 | 550 | 13,000 |
1998/12/11 | 560 | 566 | 560 | 565 | 9,000 |
1998/12/10 | 560 | 575 | 540 | 561 | 184,000 |
1998/12/09 | 575 | 580 | 570 | 580 | 14,000 |
1998/12/08 | 590 | 590 | 580 | 580 | 18,000 |
1998/12/07 | 591 | 591 | 588 | 590 | 11,000 |
1998/12/04 | 591 | 596 | 591 | 591 | 33,000 |
1998/12/03 | 600 | 623 | 600 | 610 | 27,000 |
1998/12/02 | 635 | 643 | 633 | 640 | 47,000 |
1998/12/01 | 636 | 640 | 631 | 633 | 60,000 |
1998/11/30 | 646 | 655 | 645 | 646 | 91,000 |
1998/11/27 | 620 | 650 | 620 | 645 | 70,000 |
1998/11/26 | 602 | 615 | 602 | 610 | 59,000 |
1998/11/25 | 561 | 624 | 561 | 600 | 114,000 |
1998/11/24 | 560 | 560 | 550 | 559 | 16,000 |
1998/11/20 | 549 | 550 | 540 | 550 | 21,000 |
1998/11/19 | 550 | 560 | 540 | 540 | 35,000 |
1998/11/18 | 551 | 570 | 550 | 550 | 29,000 |
1998/11/17 | 580 | 580 | 550 | 550 | 58,000 |
1998/11/16 | 550 | 575 | 550 | 560 | 30,000 |
1998/11/13 | 513 | 535 | 513 | 535 | 12,000 |
1998/11/12 | 537 | 540 | 520 | 521 | 21,000 |
1998/11/11 | 538 | 540 | 537 | 537 | 8,000 |
1998/11/10 | 539 | 540 | 535 | 537 | 35,000 |
1998/11/09 | 549 | 549 | 531 | 539 | 11,000 |
1998/11/06 | 551 | 551 | 511 | 549 | 15,000 |
1998/11/05 | 560 | 560 | 550 | 552 | 44,000 |
1998/11/04 | 530 | 550 | 510 | 550 | 66,000 |
1998/11/02 | 480 | 500 | 480 | 500 | 30,000 |
1998/10/30 | 470 | 480 | 445 | 479 | 11,000 |
1998/10/29 | 441 | 441 | 440 | 440 | 5,000 |
1998/10/28 | 455 | 455 | 440 | 440 | 38,000 |
1998/10/27 | 455 | 460 | 450 | 450 | 69,000 |
1998/10/26 | 450 | 450 | 445 | 450 | 12,000 |
1998/10/23 | 445 | 450 | 445 | 445 | 26,000 |
1998/10/22 | 445 | 480 | 445 | 455 | 26,000 |
1998/10/21 | 430 | 450 | 430 | 445 | 57,000 |
1998/10/20 | 419 | 430 | 415 | 430 | 41,000 |
1998/10/19 | 416 | 429 | 411 | 411 | 15,000 |
1998/10/16 | 410 | 415 | 400 | 415 | 61,000 |
1998/10/15 | 416 | 416 | 391 | 400 | 45,000 |
1998/10/14 | 444 | 444 | 411 | 411 | 25,000 |
1998/10/13 | 460 | 460 | 444 | 444 | 31,000 |
1998/10/12 | 460 | 460 | 454 | 455 | 14,000 |
1998/10/09 | 470 | 470 | 441 | 441 | 18,000 |
1998/10/08 | 520 | 520 | 480 | 490 | 12,000 |
1998/10/07 | 480 | 520 | 470 | 520 | 50,000 |
1998/10/06 | 480 | 480 | 475 | 480 | 4,000 |
1998/10/05 | 467 | 477 | 463 | 477 | 8,000 |
1998/10/02 | 480 | 480 | 449 | 477 | 56,000 |
1998/10/01 | 500 | 500 | 480 | 481 | 36,000 |
1998/09/30 | 510 | 510 | 500 | 503 | 9,000 |
1998/09/29 | 500 | 510 | 498 | 498 | 25,000 |
1998/09/28 | 500 | 500 | 495 | 500 | 21,000 |
1998/09/25 | 510 | 521 | 501 | 502 | 18,000 |
1998/09/24 | 511 | 520 | 510 | 510 | 32,000 |
1998/09/22 | 520 | 530 | 501 | 510 | 23,000 |
1998/09/21 | 540 | 540 | 520 | 525 | 43,000 |
1998/09/18 | 537 | 541 | 535 | 538 | 31,000 |
1998/09/17 | 545 | 545 | 540 | 540 | 26,000 |
1998/09/16 | 555 | 555 | 535 | 535 | 7,000 |
1998/09/14 | 550 | 555 | 550 | 555 | 11,000 |
1998/09/11 | 560 | 560 | 560 | 560 | 13,000 |
1998/09/10 | 560 | 560 | 560 | 560 | 11,000 |
1998/09/09 | 580 | 580 | 550 | 559 | 47,000 |
1998/09/08 | 570 | 570 | 555 | 555 | 32,000 |
1998/09/07 | 530 | 555 | 530 | 555 | 27,000 |
1998/09/04 | 571 | 575 | 550 | 555 | 73,000 |
1998/09/03 | 542 | 575 | 542 | 575 | 53,000 |
1998/09/02 | 575 | 580 | 525 | 532 | 215,000 |
1998/09/01 | 560 | 570 | 559 | 570 | 18,000 |
1998/08/31 | 580 | 590 | 580 | 580 | 47,000 |
1998/08/28 | 581 | 619 | 581 | 590 | 43,000 |
1998/08/27 | 661 | 661 | 652 | 661 | 15,000 |
1998/08/26 | 709 | 709 | 689 | 690 | 21,000 |
1998/08/25 | 671 | 709 | 671 | 709 | 27,000 |
1998/08/24 | 709 | 709 | 690 | 690 | 13,000 |
1998/08/21 | 719 | 720 | 710 | 710 | 43,000 |
1998/08/20 | 706 | 715 | 705 | 707 | 22,000 |
1998/08/19 | 704 | 710 | 701 | 702 | 14,000 |
1998/08/18 | 725 | 725 | 720 | 724 | 35,000 |
1998/08/17 | 742 | 745 | 700 | 720 | 51,000 |
1998/08/14 | 750 | 755 | 741 | 755 | 116,000 |
1998/08/13 | 730 | 753 | 730 | 753 | 146,000 |
1998/08/12 | 703 | 740 | 703 | 740 | 31,000 |
1998/08/11 | 740 | 742 | 702 | 713 | 86,000 |
1998/08/10 | 763 | 775 | 755 | 756 | 133,000 |
1998/08/07 | 675 | 760 | 670 | 755 | 115,000 |
1998/08/06 | 680 | 680 | 675 | 675 | 19,000 |
1998/08/05 | 680 | 682 | 675 | 675 | 15,000 |
1998/08/04 | 676 | 690 | 676 | 684 | 38,000 |
1998/08/03 | 665 | 679 | 665 | 670 | 37,000 |
1998/07/31 | 690 | 690 | 675 | 675 | 48,000 |
1998/07/30 | 700 | 700 | 691 | 692 | 49,000 |
1998/07/29 | 703 | 705 | 697 | 697 | 26,000 |
1998/07/28 | 704 | 705 | 700 | 701 | 44,000 |
1998/07/27 | 710 | 710 | 699 | 705 | 51,000 |
1998/07/24 | 700 | 710 | 700 | 710 | 26,000 |
1998/07/23 | 710 | 710 | 700 | 710 | 35,000 |
1998/07/22 | 700 | 710 | 700 | 710 | 53,000 |
1998/07/21 | 720 | 720 | 710 | 710 | 11,000 |
1998/07/17 | 710 | 720 | 700 | 720 | 27,000 |
1998/07/16 | 700 | 710 | 700 | 710 | 20,000 |
1998/07/15 | 710 | 710 | 700 | 710 | 37,000 |
1998/07/14 | 705 | 705 | 697 | 700 | 54,000 |
1998/07/13 | 697 | 705 | 692 | 695 | 98,000 |
1998/07/10 | 709 | 715 | 700 | 700 | 15,000 |
1998/07/09 | 695 | 709 | 695 | 709 | 6,000 |
1998/07/08 | 700 | 715 | 693 | 705 | 51,000 |
1998/07/07 | 719 | 719 | 698 | 708 | 80,000 |
1998/07/06 | 740 | 740 | 719 | 720 | 44,000 |
1998/07/03 | 725 | 740 | 720 | 739 | 19,000 |
1998/07/02 | 740 | 740 | 718 | 730 | 44,000 |
1998/07/01 | 735 | 749 | 715 | 749 | 19,000 |
1998/06/30 | 700 | 730 | 700 | 730 | 30,000 |
1998/06/29 | 714 | 714 | 690 | 709 | 60,000 |
1998/06/26 | 705 | 714 | 700 | 714 | 7,000 |
1998/06/25 | 700 | 714 | 690 | 705 | 62,000 |
1998/06/24 | 700 | 715 | 700 | 710 | 81,000 |
1998/06/23 | 710 | 714 | 700 | 714 | 36,000 |
1998/06/22 | 715 | 723 | 701 | 715 | 21,000 |
1998/06/19 | 715 | 715 | 700 | 715 | 19,000 |
1998/06/18 | 731 | 741 | 730 | 730 | 23,000 |
1998/06/17 | 700 | 715 | 700 | 715 | 8,000 |
1998/06/16 | 699 | 710 | 690 | 695 | 61,000 |
1998/06/15 | 721 | 723 | 700 | 708 | 37,000 |
1998/06/12 | 730 | 740 | 710 | 731 | 86,000 |
1998/06/11 | 749 | 749 | 728 | 740 | 33,000 |
1998/06/10 | 760 | 760 | 726 | 750 | 108,000 |
1998/06/09 | 760 | 761 | 751 | 760 | 36,000 |
1998/06/08 | 781 | 781 | 756 | 779 | 101,000 |
1998/06/05 | 790 | 800 | 760 | 780 | 115,000 |
1998/06/04 | 810 | 825 | 795 | 809 | 212,000 |
1998/06/03 | 780 | 806 | 770 | 806 | 315,000 |
1998/06/02 | 760 | 770 | 746 | 760 | 75,000 |
1998/06/01 | 780 | 789 | 746 | 760 | 153,000 |
1998/05/29 | 722 | 780 | 717 | 770 | 320,000 |
1998/05/28 | 693 | 720 | 688 | 712 | 143,000 |
1998/05/27 | 694 | 709 | 686 | 700 | 372,000 |
1998/05/26 | 655 | 684 | 652 | 684 | 319,000 |
1998/05/25 | 659 | 670 | 640 | 642 | 338,000 |
1998/05/22 | 610 | 650 | 605 | 650 | 297,000 |
1998/05/21 | 605 | 610 | 603 | 610 | 57,000 |
1998/05/20 | 600 | 605 | 596 | 605 | 50,000 |
1998/05/19 | 600 | 610 | 595 | 600 | 37,000 |
1998/05/18 | 610 | 610 | 595 | 610 | 7,000 |
1998/05/15 | 605 | 610 | 596 | 610 | 26,000 |
1998/05/14 | 610 | 610 | 600 | 610 | 15,000 |
1998/05/13 | 605 | 610 | 602 | 610 | 9,000 |
1998/05/12 | 610 | 615 | 610 | 610 | 37,000 |
1998/05/11 | 610 | 614 | 603 | 614 | 32,000 |
1998/05/08 | 615 | 615 | 600 | 614 | 12,000 |
1998/05/07 | 620 | 620 | 610 | 619 | 16,000 |
1998/05/06 | 630 | 630 | 615 | 625 | 49,000 |
1998/05/01 | 601 | 615 | 601 | 615 | 20,000 |
1998/04/30 | 591 | 609 | 580 | 604 | 33,000 |
1998/04/28 | 600 | 615 | 591 | 615 | 25,000 |
1998/04/27 | 619 | 620 | 610 | 620 | 10,000 |
1998/04/24 | 614 | 626 | 605 | 626 | 15,000 |
1998/04/23 | 615 | 617 | 614 | 615 | 13,000 |
1998/04/22 | 610 | 626 | 590 | 626 | 16,000 |
1998/04/21 | 621 | 627 | 601 | 627 | 31,000 |
1998/04/20 | 607 | 621 | 601 | 621 | 16,000 |
1998/04/17 | 610 | 629 | 605 | 628 | 17,000 |
1998/04/16 | 615 | 634 | 610 | 630 | 18,000 |
1998/04/15 | 640 | 645 | 630 | 630 | 30,000 |
1998/04/14 | 638 | 639 | 630 | 639 | 59,000 |
1998/04/13 | 630 | 639 | 630 | 638 | 31,000 |
1998/04/10 | 620 | 630 | 620 | 630 | 63,000 |
1998/04/09 | 610 | 620 | 606 | 620 | 18,000 |
1998/04/08 | 620 | 620 | 610 | 620 | 18,000 |
1998/04/07 | 600 | 625 | 600 | 620 | 14,000 |
1998/04/06 | 609 | 618 | 595 | 601 | 31,000 |
1998/04/03 | 610 | 619 | 590 | 600 | 49,000 |
1998/04/02 | 600 | 625 | 594 | 600 | 83,000 |
1998/04/01 | 615 | 640 | 605 | 637 | 47,000 |
1998/03/31 | 614 | 645 | 605 | 645 | 41,000 |
1998/03/30 | 650 | 650 | 630 | 645 | 72,000 |
1998/03/27 | 628 | 645 | 628 | 645 | 10,000 |
1998/03/26 | 633 | 648 | 626 | 648 | 10,000 |
1998/03/25 | 634 | 649 | 600 | 649 | 65,000 |
1998/03/24 | 615 | 644 | 610 | 644 | 27,000 |
1998/03/23 | 645 | 645 | 615 | 640 | 19,000 |
1998/03/20 | 631 | 640 | 630 | 639 | 71,000 |
1998/03/19 | 630 | 640 | 620 | 620 | 56,000 |
1998/03/18 | 631 | 650 | 625 | 650 | 43,000 |
1998/03/17 | 629 | 639 | 613 | 639 | 41,000 |
1998/03/16 | 608 | 639 | 608 | 639 | 17,000 |
1998/03/13 | 627 | 640 | 605 | 640 | 21,000 |
1998/03/12 | 651 | 651 | 600 | 633 | 82,000 |
1998/03/11 | 630 | 649 | 629 | 641 | 47,000 |
1998/03/10 | 606 | 650 | 601 | 629 | 90,000 |
1998/03/09 | 620 | 639 | 620 | 625 | 30,000 |
1998/03/06 | 654 | 654 | 615 | 648 | 53,000 |
1998/03/05 | 659 | 659 | 640 | 655 | 24,000 |
1998/03/04 | 650 | 670 | 639 | 662 | 70,000 |
1998/03/03 | 660 | 665 | 640 | 650 | 79,000 |
1998/03/02 | 689 | 689 | 660 | 670 | 69,000 |
1998/02/27 | 650 | 679 | 645 | 661 | 217,000 |
1998/02/26 | 605 | 641 | 605 | 630 | 227,000 |
1998/02/25 | 560 | 599 | 560 | 595 | 89,000 |
1998/02/24 | 579 | 579 | 559 | 578 | 22,000 |
1998/02/23 | 570 | 578 | 560 | 568 | 29,000 |
1998/02/20 | 559 | 560 | 541 | 560 | 28,000 |
1998/02/19 | 554 | 560 | 550 | 560 | 25,000 |
1998/02/18 | 560 | 561 | 551 | 553 | 31,000 |
1998/02/17 | 555 | 560 | 550 | 560 | 16,000 |
1998/02/16 | 560 | 565 | 551 | 565 | 12,000 |
1998/02/13 | 589 | 589 | 551 | 569 | 40,000 |
1998/02/12 | 595 | 595 | 570 | 570 | 27,000 |
1998/02/10 | 590 | 590 | 577 | 588 | 19,000 |
1998/02/09 | 551 | 593 | 550 | 593 | 38,000 |
1998/02/06 | 570 | 570 | 550 | 551 | 40,000 |
1998/02/05 | 560 | 580 | 550 | 580 | 55,000 |
1998/02/04 | 570 | 580 | 560 | 580 | 31,000 |
1998/02/03 | 614 | 614 | 570 | 595 | 72,000 |
1998/02/02 | 560 | 585 | 550 | 585 | 31,000 |
1998/01/30 | 605 | 605 | 546 | 550 | 39,000 |
1998/01/29 | 612 | 612 | 570 | 605 | 60,000 |
1998/01/28 | 612 | 620 | 595 | 615 | 79,000 |
1998/01/27 | 614 | 614 | 595 | 612 | 54,000 |
1998/01/26 | 575 | 620 | 575 | 615 | 77,000 |
1998/01/23 | 549 | 579 | 530 | 579 | 56,000 |
1998/01/22 | 550 | 581 | 545 | 564 | 79,000 |
1998/01/21 | 504 | 520 | 500 | 520 | 143,000 |
1998/01/20 | 505 | 505 | 493 | 498 | 25,000 |
1998/01/19 | 493 | 500 | 492 | 500 | 74,000 |
1998/01/16 | 459 | 465 | 450 | 450 | 204,000 |
1998/01/14 | 470 | 475 | 450 | 464 | 56,000 |
1998/01/13 | 485 | 490 | 475 | 479 | 26,000 |
1998/01/12 | 450 | 490 | 445 | 485 | 98,000 |
1998/01/09 | 425 | 457 | 425 | 442 | 101,000 |
1998/01/08 | 400 | 430 | 395 | 430 | 100,000 |
1998/01/07 | 399 | 410 | 399 | 399 | 20,000 |
1998/01/06 | 409 | 411 | 401 | 411 | 20,000 |
1998/01/05 | 410 | 410 | 410 | 410 | 5,000 |