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 |
|---|---|---|---|---|---|
| 2003/12/30 | 393 | 395 | 390 | 395 | 39,000 |
| 2003/12/29 | 382 | 385 | 381 | 383 | 54,000 |
| 2003/12/26 | 363 | 373 | 363 | 371 | 38,000 |
| 2003/12/25 | 358 | 363 | 351 | 360 | 57,000 |
| 2003/12/24 | 366 | 366 | 360 | 364 | 59,000 |
| 2003/12/22 | 371 | 377 | 370 | 370 | 39,000 |
| 2003/12/19 | 383 | 383 | 364 | 370 | 83,000 |
| 2003/12/18 | 390 | 391 | 385 | 386 | 28,000 |
| 2003/12/17 | 404 | 404 | 380 | 390 | 40,000 |
| 2003/12/16 | 405 | 407 | 400 | 403 | 20,000 |
| 2003/12/15 | 420 | 420 | 414 | 418 | 11,000 |
| 2003/12/12 | 402 | 405 | 402 | 404 | 46,000 |
| 2003/12/11 | 412 | 418 | 407 | 407 | 31,000 |
| 2003/12/10 | 422 | 422 | 415 | 415 | 10,000 |
| 2003/12/09 | 414 | 419 | 414 | 417 | 13,000 |
| 2003/12/08 | 431 | 431 | 415 | 415 | 19,000 |
| 2003/12/05 | 417 | 423 | 417 | 417 | 13,000 |
| 2003/12/04 | 416 | 417 | 416 | 417 | 5,000 |
| 2003/12/03 | 417 | 425 | 414 | 420 | 85,000 |
| 2003/12/02 | 421 | 425 | 414 | 414 | 37,000 |
| 2003/12/01 | 423 | 423 | 415 | 418 | 81,000 |
| 2003/11/28 | 447 | 447 | 433 | 433 | 35,000 |
| 2003/11/27 | 434 | 437 | 434 | 437 | 9,000 |
| 2003/11/26 | 430 | 435 | 430 | 433 | 10,000 |
| 2003/11/25 | 431 | 435 | 431 | 432 | 6,000 |
| 2003/11/21 | 422 | 438 | 422 | 431 | 37,000 |
| 2003/11/20 | 422 | 424 | 420 | 422 | 19,000 |
| 2003/11/19 | 420 | 435 | 413 | 427 | 23,000 |
| 2003/11/18 | 425 | 435 | 415 | 420 | 43,000 |
| 2003/11/17 | 456 | 456 | 449 | 450 | 20,000 |
| 2003/11/14 | 475 | 480 | 475 | 475 | 26,000 |
| 2003/11/13 | 485 | 487 | 475 | 475 | 24,000 |
| 2003/11/12 | 472 | 485 | 467 | 485 | 47,000 |
| 2003/11/11 | 483 | 484 | 469 | 472 | 30,000 |
| 2003/11/10 | 490 | 490 | 483 | 486 | 56,000 |
| 2003/11/07 | 491 | 495 | 489 | 490 | 49,000 |
| 2003/11/06 | 490 | 497 | 484 | 496 | 39,000 |
| 2003/11/05 | 483 | 501 | 483 | 495 | 43,000 |
| 2003/11/04 | 490 | 508 | 490 | 508 | 71,000 |
| 2003/10/31 | 495 | 503 | 495 | 500 | 77,000 |
| 2003/10/30 | 479 | 491 | 479 | 491 | 20,000 |
| 2003/10/29 | 473 | 480 | 473 | 479 | 24,000 |
| 2003/10/28 | 468 | 478 | 465 | 472 | 66,000 |
| 2003/10/27 | 455 | 465 | 455 | 463 | 50,000 |
| 2003/10/24 | 486 | 486 | 465 | 465 | 44,000 |
| 2003/10/23 | 488 | 488 | 441 | 441 | 43,000 |
| 2003/10/22 | 495 | 498 | 484 | 486 | 27,000 |
| 2003/10/21 | 484 | 494 | 484 | 494 | 40,000 |
| 2003/10/20 | 491 | 496 | 476 | 480 | 90,000 |
| 2003/10/17 | 503 | 503 | 487 | 487 | 102,000 |
| 2003/10/16 | 500 | 505 | 497 | 503 | 43,000 |
| 2003/10/15 | 508 | 508 | 502 | 502 | 67,000 |
| 2003/10/14 | 506 | 512 | 506 | 507 | 36,000 |
| 2003/10/10 | 503 | 506 | 503 | 504 | 60,000 |
| 2003/10/09 | 502 | 508 | 502 | 503 | 34,000 |
| 2003/10/08 | 522 | 522 | 508 | 508 | 33,000 |
| 2003/10/07 | 519 | 524 | 500 | 524 | 56,000 |
| 2003/10/06 | 515 | 525 | 510 | 519 | 69,000 |
| 2003/10/03 | 498 | 505 | 498 | 505 | 55,000 |
| 2003/10/02 | 490 | 498 | 490 | 498 | 62,000 |
| 2003/10/01 | 476 | 486 | 476 | 486 | 48,000 |
| 2003/09/30 | 474 | 476 | 474 | 476 | 7,000 |
| 2003/09/29 | 470 | 470 | 465 | 466 | 11,000 |
| 2003/09/26 | 470 | 476 | 468 | 470 | 22,000 |
| 2003/09/25 | 469 | 476 | 468 | 475 | 40,000 |
| 2003/09/24 | 472 | 482 | 472 | 474 | 23,000 |
| 2003/09/22 | 490 | 490 | 475 | 475 | 41,000 |
| 2003/09/19 | 487 | 496 | 486 | 489 | 50,000 |
| 2003/09/18 | 486 | 486 | 482 | 482 | 39,000 |
| 2003/09/17 | 491 | 495 | 485 | 485 | 71,000 |
| 2003/09/16 | 480 | 490 | 480 | 490 | 52,000 |
| 2003/09/12 | 473 | 477 | 468 | 477 | 86,000 |
| 2003/09/11 | 470 | 472 | 461 | 468 | 46,000 |
| 2003/09/10 | 479 | 480 | 471 | 471 | 98,000 |
| 2003/09/09 | 481 | 483 | 472 | 479 | 78,000 |
| 2003/09/08 | 479 | 482 | 477 | 480 | 60,000 |
| 2003/09/05 | 480 | 480 | 476 | 480 | 63,000 |
| 2003/09/04 | 481 | 486 | 479 | 480 | 51,000 |
| 2003/09/03 | 487 | 495 | 482 | 489 | 58,000 |
| 2003/09/02 | 495 | 495 | 482 | 482 | 118,000 |
| 2003/09/01 | 484 | 495 | 477 | 489 | 125,000 |
| 2003/08/29 | 454 | 469 | 454 | 469 | 54,000 |
| 2003/08/28 | 462 | 462 | 453 | 454 | 75,000 |
| 2003/08/27 | 472 | 472 | 461 | 462 | 71,000 |
| 2003/08/26 | 476 | 476 | 468 | 472 | 35,000 |
| 2003/08/25 | 484 | 484 | 475 | 475 | 33,000 |
| 2003/08/22 | 478 | 482 | 477 | 479 | 50,000 |
| 2003/08/21 | 471 | 480 | 471 | 476 | 39,000 |
| 2003/08/20 | 470 | 473 | 470 | 471 | 39,000 |
| 2003/08/19 | 470 | 475 | 466 | 468 | 76,000 |
| 2003/08/18 | 457 | 465 | 456 | 461 | 93,000 |
| 2003/08/15 | 475 | 475 | 453 | 453 | 59,000 |
| 2003/08/14 | 470 | 476 | 459 | 465 | 47,000 |
| 2003/08/13 | 454 | 470 | 454 | 470 | 36,000 |
| 2003/08/12 | 448 | 466 | 445 | 453 | 108,000 |
| 2003/08/11 | 440 | 460 | 436 | 447 | 158,000 |
| 2003/08/08 | 506 | 510 | 495 | 495 | 34,000 |
| 2003/08/07 | 496 | 509 | 495 | 507 | 40,000 |
| 2003/08/06 | 497 | 497 | 495 | 495 | 29,000 |
| 2003/08/05 | 506 | 506 | 492 | 496 | 64,000 |
| 2003/08/04 | 522 | 522 | 499 | 500 | 52,000 |
| 2003/08/01 | 538 | 538 | 525 | 525 | 28,000 |
| 2003/07/31 | 523 | 534 | 520 | 534 | 45,000 |
| 2003/07/30 | 529 | 530 | 520 | 524 | 22,000 |
| 2003/07/29 | 526 | 537 | 526 | 530 | 69,000 |
| 2003/07/28 | 520 | 527 | 515 | 526 | 60,000 |
| 2003/07/25 | 510 | 511 | 505 | 505 | 24,000 |
| 2003/07/24 | 513 | 514 | 505 | 511 | 116,000 |
| 2003/07/23 | 504 | 511 | 495 | 507 | 114,000 |
| 2003/07/22 | 505 | 524 | 505 | 524 | 56,000 |
| 2003/07/18 | 490 | 508 | 490 | 505 | 81,000 |
| 2003/07/17 | 525 | 527 | 515 | 515 | 55,000 |
| 2003/07/16 | 536 | 539 | 530 | 534 | 58,000 |
| 2003/07/15 | 561 | 562 | 526 | 528 | 111,000 |
| 2003/07/14 | 570 | 573 | 560 | 560 | 79,000 |
| 2003/07/11 | 557 | 570 | 557 | 570 | 92,000 |
| 2003/07/10 | 594 | 594 | 555 | 585 | 389,000 |
| 2003/07/09 | 560 | 599 | 552 | 599 | 625,000 |
| 2003/07/08 | 510 | 548 | 507 | 539 | 345,000 |
| 2003/07/07 | 495 | 501 | 494 | 500 | 31,000 |
| 2003/07/04 | 491 | 500 | 491 | 500 | 23,000 |
| 2003/07/03 | 515 | 515 | 506 | 506 | 31,000 |
| 2003/07/02 | 510 | 529 | 500 | 510 | 109,000 |
| 2003/07/01 | 490 | 504 | 490 | 502 | 37,000 |
| 2003/06/30 | 505 | 505 | 498 | 504 | 24,000 |
| 2003/06/27 | 485 | 506 | 485 | 506 | 41,000 |
| 2003/06/26 | 484 | 487 | 482 | 483 | 38,000 |
| 2003/06/25 | 490 | 490 | 485 | 487 | 21,000 |
| 2003/06/24 | 490 | 490 | 488 | 490 | 27,000 |
| 2003/06/23 | 493 | 495 | 492 | 495 | 23,000 |
| 2003/06/20 | 499 | 506 | 497 | 506 | 20,000 |
| 2003/06/19 | 505 | 506 | 500 | 502 | 44,000 |
| 2003/06/18 | 500 | 505 | 498 | 505 | 41,000 |
| 2003/06/17 | 492 | 500 | 492 | 500 | 42,000 |
| 2003/06/16 | 495 | 495 | 491 | 491 | 37,000 |
| 2003/06/13 | 500 | 500 | 496 | 497 | 62,000 |
| 2003/06/12 | 499 | 500 | 496 | 496 | 40,000 |
| 2003/06/11 | 492 | 499 | 490 | 493 | 41,000 |
| 2003/06/10 | 495 | 495 | 491 | 493 | 22,000 |
| 2003/06/09 | 499 | 503 | 497 | 500 | 53,000 |
| 2003/06/06 | 497 | 498 | 485 | 498 | 30,000 |
| 2003/06/05 | 500 | 504 | 498 | 498 | 73,000 |
| 2003/06/04 | 510 | 515 | 503 | 511 | 71,000 |
| 2003/06/03 | 505 | 510 | 502 | 510 | 74,000 |
| 2003/06/02 | 485 | 505 | 482 | 505 | 89,000 |
| 2003/05/30 | 491 | 491 | 484 | 489 | 75,000 |
| 2003/05/29 | 494 | 496 | 490 | 496 | 61,000 |
| 2003/05/28 | 475 | 490 | 475 | 490 | 73,000 |
| 2003/05/27 | 464 | 479 | 460 | 475 | 83,000 |
| 2003/05/26 | 456 | 467 | 455 | 461 | 56,000 |
| 2003/05/23 | 443 | 455 | 443 | 455 | 55,000 |
| 2003/05/22 | 434 | 443 | 432 | 443 | 35,000 |
| 2003/05/21 | 436 | 440 | 432 | 439 | 72,000 |
| 2003/05/20 | 429 | 429 | 420 | 421 | 39,000 |
| 2003/05/19 | 428 | 431 | 427 | 431 | 34,000 |
| 2003/05/16 | 448 | 451 | 441 | 441 | 21,000 |
| 2003/05/15 | 454 | 456 | 450 | 451 | 20,000 |
| 2003/05/14 | 448 | 461 | 448 | 458 | 58,000 |
| 2003/05/13 | 448 | 455 | 448 | 450 | 138,000 |
| 2003/05/12 | 460 | 460 | 442 | 448 | 149,000 |
| 2003/05/09 | 430 | 465 | 430 | 465 | 241,000 |
| 2003/05/08 | 421 | 430 | 421 | 430 | 23,000 |
| 2003/05/07 | 421 | 425 | 420 | 422 | 53,000 |
| 2003/05/06 | 423 | 430 | 421 | 426 | 80,000 |
| 2003/05/02 | 440 | 441 | 437 | 438 | 83,000 |
| 2003/05/01 | 438 | 440 | 428 | 435 | 119,000 |
| 2003/04/30 | 425 | 452 | 425 | 450 | 63,000 |
| 2003/04/28 | 417 | 424 | 416 | 424 | 45,000 |
| 2003/04/25 | 425 | 429 | 424 | 426 | 21,000 |
| 2003/04/24 | 425 | 431 | 425 | 430 | 40,000 |
| 2003/04/23 | 426 | 433 | 425 | 430 | 26,000 |
| 2003/04/22 | 435 | 437 | 428 | 436 | 230,000 |
| 2003/04/21 | 433 | 438 | 431 | 436 | 66,000 |
| 2003/04/18 | 434 | 436 | 432 | 433 | 31,000 |
| 2003/04/17 | 431 | 435 | 431 | 432 | 30,000 |
| 2003/04/16 | 430 | 434 | 428 | 431 | 73,000 |
| 2003/04/15 | 421 | 424 | 416 | 424 | 44,000 |
| 2003/04/14 | 433 | 434 | 420 | 420 | 42,000 |
| 2003/04/11 | 436 | 438 | 431 | 436 | 156,000 |
| 2003/04/10 | 436 | 436 | 430 | 436 | 144,000 |
| 2003/04/09 | 416 | 440 | 414 | 436 | 191,000 |
| 2003/04/08 | 407 | 410 | 397 | 401 | 21,000 |
| 2003/04/07 | 413 | 413 | 407 | 407 | 55,000 |
| 2003/04/04 | 409 | 410 | 402 | 408 | 77,000 |
| 2003/04/03 | 392 | 414 | 392 | 410 | 233,000 |
| 2003/04/02 | 387 | 391 | 387 | 390 | 95,000 |
| 2003/04/01 | 380 | 382 | 376 | 377 | 43,000 |
| 2003/03/31 | 370 | 390 | 368 | 388 | 134,000 |
| 2003/03/28 | 385 | 385 | 375 | 379 | 25,000 |
| 2003/03/27 | 366 | 393 | 366 | 386 | 170,000 |
| 2003/03/26 | 357 | 359 | 357 | 357 | 34,000 |
| 2003/03/25 | 356 | 359 | 352 | 359 | 30,000 |
| 2003/03/24 | 356 | 365 | 355 | 365 | 56,000 |
| 2003/03/20 | 345 | 350 | 345 | 346 | 26,000 |
| 2003/03/19 | 342 | 342 | 338 | 341 | 15,000 |
| 2003/03/18 | 353 | 355 | 340 | 341 | 41,000 |
| 2003/03/17 | 353 | 353 | 346 | 346 | 18,000 |
| 2003/03/14 | 348 | 357 | 348 | 355 | 51,000 |
| 2003/03/13 | 346 | 347 | 345 | 346 | 29,000 |
| 2003/03/12 | 340 | 345 | 340 | 341 | 19,000 |
| 2003/03/11 | 343 | 344 | 330 | 330 | 30,000 |
| 2003/03/10 | 352 | 352 | 342 | 346 | 40,000 |
| 2003/03/07 | 372 | 372 | 353 | 353 | 62,000 |
| 2003/03/06 | 375 | 375 | 373 | 373 | 18,000 |
| 2003/03/05 | 370 | 372 | 368 | 370 | 20,000 |
| 2003/03/04 | 365 | 370 | 365 | 368 | 26,000 |
| 2003/03/03 | 363 | 372 | 363 | 363 | 52,000 |
| 2003/02/28 | 360 | 368 | 360 | 363 | 24,000 |
| 2003/02/27 | 362 | 364 | 358 | 358 | 40,000 |
| 2003/02/26 | 368 | 372 | 363 | 363 | 46,000 |
| 2003/02/25 | 379 | 380 | 369 | 370 | 56,000 |
| 2003/02/24 | 392 | 393 | 387 | 389 | 58,000 |
| 2003/02/21 | 385 | 393 | 384 | 390 | 59,000 |
| 2003/02/20 | 395 | 395 | 378 | 384 | 60,000 |
| 2003/02/19 | 404 | 404 | 397 | 398 | 52,000 |
| 2003/02/18 | 402 | 405 | 394 | 399 | 31,000 |
| 2003/02/17 | 398 | 406 | 395 | 405 | 91,000 |
| 2003/02/14 | 384 | 394 | 384 | 389 | 48,000 |
| 2003/02/13 | 391 | 391 | 382 | 387 | 59,000 |
| 2003/02/12 | 380 | 390 | 376 | 386 | 95,000 |
| 2003/02/10 | 375 | 378 | 371 | 378 | 21,000 |
| 2003/02/07 | 373 | 375 | 372 | 375 | 18,000 |
| 2003/02/06 | 374 | 380 | 370 | 370 | 82,000 |
| 2003/02/05 | 369 | 374 | 364 | 369 | 75,000 |
| 2003/02/04 | 362 | 370 | 362 | 364 | 68,000 |
| 2003/02/03 | 356 | 359 | 353 | 356 | 58,000 |
| 2003/01/31 | 360 | 362 | 358 | 358 | 21,000 |
| 2003/01/30 | 367 | 367 | 360 | 366 | 26,000 |
| 2003/01/29 | 377 | 377 | 360 | 364 | 74,000 |
| 2003/01/28 | 372 | 377 | 372 | 377 | 28,000 |
| 2003/01/27 | 370 | 380 | 365 | 380 | 90,000 |
| 2003/01/24 | 385 | 390 | 377 | 379 | 83,000 |
| 2003/01/23 | 360 | 385 | 360 | 385 | 74,000 |
| 2003/01/22 | 354 | 361 | 353 | 361 | 47,000 |
| 2003/01/21 | 354 | 356 | 354 | 354 | 54,000 |
| 2003/01/20 | 350 | 354 | 348 | 353 | 85,000 |
| 2003/01/17 | 345 | 358 | 345 | 356 | 67,000 |
| 2003/01/16 | 347 | 351 | 346 | 347 | 44,000 |
| 2003/01/15 | 345 | 348 | 344 | 347 | 37,000 |
| 2003/01/14 | 346 | 346 | 344 | 345 | 12,000 |
| 2003/01/10 | 334 | 339 | 334 | 336 | 31,000 |
| 2003/01/09 | 335 | 335 | 327 | 329 | 14,000 |
| 2003/01/08 | 350 | 350 | 337 | 340 | 14,000 |
| 2003/01/07 | 360 | 360 | 350 | 351 | 24,000 |
| 2003/01/06 | 350 | 351 | 350 | 350 | 6,000 |