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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,070 | 3,160 | 3,010 | 3,120 | 173,900 |
| 2007/12/27 | 3,190 | 3,210 | 3,110 | 3,150 | 198,500 |
| 2007/12/26 | 3,180 | 3,230 | 3,130 | 3,230 | 202,400 |
| 2007/12/25 | 3,160 | 3,190 | 3,070 | 3,150 | 346,600 |
| 2007/12/21 | 2,880 | 3,060 | 2,775 | 3,050 | 601,400 |
| 2007/12/20 | 3,060 | 3,120 | 2,855 | 2,890 | 678,000 |
| 2007/12/19 | 3,070 | 3,200 | 3,030 | 3,050 | 485,700 |
| 2007/12/18 | 3,190 | 3,200 | 3,050 | 3,090 | 494,200 |
| 2007/12/17 | 3,200 | 3,340 | 3,180 | 3,220 | 387,900 |
| 2007/12/14 | 3,320 | 3,390 | 3,150 | 3,230 | 429,000 |
| 2007/12/13 | 3,420 | 3,430 | 3,290 | 3,320 | 390,100 |
| 2007/12/12 | 3,220 | 3,420 | 3,210 | 3,410 | 473,500 |
| 2007/12/11 | 3,210 | 3,320 | 3,190 | 3,280 | 394,100 |
| 2007/12/10 | 3,220 | 3,230 | 3,160 | 3,190 | 218,900 |
| 2007/12/07 | 3,250 | 3,270 | 3,180 | 3,200 | 388,700 |
| 2007/12/06 | 3,290 | 3,300 | 3,050 | 3,170 | 527,300 |
| 2007/12/05 | 3,200 | 3,280 | 3,200 | 3,240 | 300,700 |
| 2007/12/04 | 3,320 | 3,330 | 3,190 | 3,200 | 294,600 |
| 2007/12/03 | 3,300 | 3,380 | 3,250 | 3,320 | 568,700 |
| 2007/11/30 | 3,180 | 3,280 | 3,160 | 3,220 | 569,100 |
| 2007/11/29 | 3,100 | 3,230 | 3,090 | 3,220 | 794,700 |
| 2007/11/28 | 3,090 | 3,100 | 3,010 | 3,040 | 365,600 |
| 2007/11/27 | 2,915 | 3,100 | 2,910 | 3,060 | 528,900 |
| 2007/11/26 | 2,915 | 2,970 | 2,865 | 2,910 | 384,100 |
| 2007/11/22 | 2,880 | 2,990 | 2,850 | 2,860 | 584,900 |
| 2007/11/21 | 3,050 | 3,080 | 2,930 | 2,935 | 483,600 |
| 2007/11/20 | 2,770 | 3,120 | 2,770 | 3,100 | 714,100 |
| 2007/11/19 | 3,000 | 3,070 | 2,820 | 2,865 | 486,500 |
| 2007/11/16 | 3,030 | 3,040 | 2,950 | 2,980 | 494,500 |
| 2007/11/15 | 2,990 | 3,120 | 2,985 | 3,080 | 1,081,700 |
| 2007/11/14 | 2,850 | 2,970 | 2,755 | 2,950 | 731,600 |
| 2007/11/13 | 2,690 | 2,715 | 2,615 | 2,650 | 203,900 |
| 2007/11/12 | 2,705 | 2,715 | 2,610 | 2,695 | 411,700 |
| 2007/11/09 | 2,785 | 2,860 | 2,750 | 2,785 | 564,200 |
| 2007/11/08 | 2,500 | 2,800 | 2,500 | 2,780 | 722,500 |
| 2007/11/07 | 2,705 | 2,720 | 2,580 | 2,580 | 404,100 |
| 2007/11/06 | 2,720 | 2,825 | 2,660 | 2,680 | 750,000 |
| 2007/11/05 | 2,650 | 2,765 | 2,645 | 2,700 | 1,217,900 |
| 2007/11/02 | 2,380 | 2,455 | 2,360 | 2,440 | 406,700 |
| 2007/11/01 | 2,445 | 2,480 | 2,425 | 2,435 | 364,700 |
| 2007/10/31 | 2,405 | 2,440 | 2,390 | 2,440 | 208,900 |
| 2007/10/30 | 2,435 | 2,440 | 2,380 | 2,390 | 248,900 |
| 2007/10/29 | 2,405 | 2,450 | 2,395 | 2,425 | 174,300 |
| 2007/10/26 | 2,330 | 2,385 | 2,310 | 2,380 | 177,500 |
| 2007/10/25 | 2,380 | 2,395 | 2,305 | 2,315 | 219,600 |
| 2007/10/24 | 2,395 | 2,410 | 2,365 | 2,365 | 171,900 |
| 2007/10/23 | 2,400 | 2,415 | 2,360 | 2,370 | 182,800 |
| 2007/10/22 | 2,195 | 2,330 | 2,180 | 2,320 | 282,900 |
| 2007/10/19 | 2,400 | 2,405 | 2,330 | 2,355 | 359,100 |
| 2007/10/18 | 2,350 | 2,430 | 2,340 | 2,425 | 294,500 |
| 2007/10/17 | 2,410 | 2,425 | 2,330 | 2,360 | 325,700 |
| 2007/10/16 | 2,425 | 2,440 | 2,375 | 2,405 | 293,000 |
| 2007/10/15 | 2,380 | 2,470 | 2,375 | 2,440 | 610,000 |
| 2007/10/12 | 2,270 | 2,420 | 2,270 | 2,380 | 592,000 |
| 2007/10/11 | 2,190 | 2,300 | 2,185 | 2,295 | 874,600 |
| 2007/10/10 | 2,140 | 2,140 | 2,045 | 2,055 | 196,800 |
| 2007/10/09 | 2,155 | 2,160 | 2,115 | 2,130 | 147,100 |
| 2007/10/05 | 2,155 | 2,160 | 2,125 | 2,135 | 111,100 |
| 2007/10/04 | 2,135 | 2,165 | 2,125 | 2,160 | 132,100 |
| 2007/10/03 | 2,105 | 2,155 | 2,100 | 2,150 | 210,800 |
| 2007/10/02 | 2,075 | 2,115 | 2,070 | 2,100 | 158,500 |
| 2007/10/01 | 2,050 | 2,070 | 2,040 | 2,045 | 120,100 |
| 2007/09/28 | 2,070 | 2,080 | 2,045 | 2,055 | 130,800 |
| 2007/09/27 | 2,070 | 2,095 | 2,065 | 2,085 | 196,900 |
| 2007/09/26 | 2,025 | 2,070 | 2,015 | 2,055 | 284,900 |
| 2007/09/25 | 1,995 | 2,025 | 1,980 | 2,025 | 227,100 |
| 2007/09/21 | 1,996 | 1,996 | 1,956 | 1,980 | 275,900 |
| 2007/09/20 | 1,990 | 2,030 | 1,985 | 1,998 | 604,000 |
| 2007/09/19 | 1,896 | 1,943 | 1,887 | 1,936 | 712,700 |
| 2007/09/18 | 1,818 | 1,829 | 1,799 | 1,806 | 249,900 |
| 2007/09/14 | 1,768 | 1,830 | 1,767 | 1,808 | 375,900 |
| 2007/09/13 | 1,705 | 1,752 | 1,693 | 1,742 | 189,900 |
| 2007/09/12 | 1,741 | 1,764 | 1,706 | 1,716 | 388,700 |
| 2007/09/11 | 1,806 | 1,815 | 1,735 | 1,747 | 433,800 |
| 2007/09/10 | 1,819 | 1,858 | 1,807 | 1,829 | 223,500 |
| 2007/09/07 | 1,856 | 1,896 | 1,843 | 1,879 | 350,000 |
| 2007/09/06 | 1,813 | 1,850 | 1,787 | 1,850 | 308,600 |
| 2007/09/05 | 1,845 | 1,862 | 1,833 | 1,836 | 217,800 |
| 2007/09/04 | 1,852 | 1,864 | 1,833 | 1,851 | 202,700 |
| 2007/09/03 | 1,820 | 1,857 | 1,816 | 1,853 | 310,700 |
| 2007/08/31 | 1,716 | 1,820 | 1,703 | 1,816 | 449,900 |
| 2007/08/30 | 1,740 | 1,746 | 1,699 | 1,716 | 239,600 |
| 2007/08/29 | 1,650 | 1,699 | 1,650 | 1,690 | 300,200 |
| 2007/08/28 | 1,660 | 1,770 | 1,650 | 1,760 | 476,200 |
| 2007/08/27 | 1,680 | 1,681 | 1,632 | 1,639 | 139,500 |
| 2007/08/24 | 1,614 | 1,639 | 1,605 | 1,620 | 105,300 |
| 2007/08/23 | 1,575 | 1,627 | 1,573 | 1,616 | 207,400 |
| 2007/08/22 | 1,546 | 1,575 | 1,531 | 1,546 | 232,800 |
| 2007/08/21 | 1,548 | 1,591 | 1,541 | 1,576 | 208,900 |
| 2007/08/20 | 1,551 | 1,600 | 1,524 | 1,536 | 242,800 |
| 2007/08/17 | 1,618 | 1,618 | 1,502 | 1,511 | 446,300 |
| 2007/08/16 | 1,640 | 1,650 | 1,605 | 1,630 | 308,700 |
| 2007/08/15 | 1,674 | 1,709 | 1,664 | 1,670 | 332,700 |
| 2007/08/14 | 1,715 | 1,718 | 1,663 | 1,704 | 347,200 |
| 2007/08/13 | 1,654 | 1,748 | 1,653 | 1,717 | 520,300 |
| 2007/08/10 | 1,750 | 1,750 | 1,611 | 1,624 | 1,027,100 |
| 2007/08/09 | 1,915 | 1,915 | 1,809 | 1,809 | 699,700 |
| 2007/08/08 | 1,918 | 1,918 | 1,835 | 1,855 | 298,400 |
| 2007/08/07 | 1,891 | 1,914 | 1,854 | 1,902 | 455,000 |
| 2007/08/06 | 1,868 | 1,886 | 1,850 | 1,878 | 372,100 |
| 2007/08/03 | 1,920 | 1,935 | 1,895 | 1,915 | 562,800 |
| 2007/08/02 | 1,900 | 1,949 | 1,824 | 1,892 | 1,305,300 |
| 2007/08/01 | 1,797 | 1,797 | 1,725 | 1,738 | 215,900 |
| 2007/07/31 | 1,760 | 1,796 | 1,750 | 1,796 | 204,200 |
| 2007/07/30 | 1,654 | 1,740 | 1,654 | 1,735 | 299,700 |
| 2007/07/27 | 1,775 | 1,783 | 1,728 | 1,744 | 409,800 |
| 2007/07/26 | 1,819 | 1,829 | 1,790 | 1,794 | 200,100 |
| 2007/07/25 | 1,790 | 1,826 | 1,788 | 1,820 | 231,200 |
| 2007/07/24 | 1,837 | 1,846 | 1,816 | 1,846 | 264,000 |
| 2007/07/23 | 1,795 | 1,838 | 1,791 | 1,825 | 205,700 |
| 2007/07/20 | 1,831 | 1,862 | 1,811 | 1,814 | 444,600 |
| 2007/07/19 | 1,785 | 1,832 | 1,784 | 1,827 | 374,500 |
| 2007/07/18 | 1,785 | 1,795 | 1,776 | 1,785 | 193,400 |
| 2007/07/17 | 1,799 | 1,799 | 1,776 | 1,781 | 225,500 |
| 2007/07/13 | 1,803 | 1,813 | 1,790 | 1,800 | 236,100 |
| 2007/07/12 | 1,800 | 1,800 | 1,764 | 1,774 | 277,500 |
| 2007/07/11 | 1,780 | 1,815 | 1,780 | 1,791 | 283,000 |
| 2007/07/10 | 1,801 | 1,803 | 1,782 | 1,799 | 318,300 |
| 2007/07/09 | 1,759 | 1,803 | 1,759 | 1,803 | 399,000 |
| 2007/07/06 | 1,783 | 1,783 | 1,740 | 1,759 | 264,100 |
| 2007/07/05 | 1,702 | 1,785 | 1,702 | 1,781 | 553,500 |
| 2007/07/04 | 1,688 | 1,710 | 1,665 | 1,702 | 255,600 |
| 2007/07/03 | 1,730 | 1,730 | 1,692 | 1,707 | 264,000 |
| 2007/07/02 | 1,770 | 1,770 | 1,723 | 1,732 | 432,500 |
| 2007/06/29 | 1,748 | 1,782 | 1,743 | 1,754 | 332,200 |
| 2007/06/28 | 1,734 | 1,746 | 1,712 | 1,745 | 252,800 |
| 2007/06/27 | 1,700 | 1,700 | 1,663 | 1,686 | 228,000 |
| 2007/06/26 | 1,700 | 1,719 | 1,684 | 1,714 | 264,900 |
| 2007/06/25 | 1,749 | 1,752 | 1,683 | 1,697 | 532,500 |
| 2007/06/22 | 1,720 | 1,753 | 1,707 | 1,749 | 311,600 |
| 2007/06/21 | 1,652 | 1,714 | 1,646 | 1,690 | 440,600 |
| 2007/06/20 | 1,620 | 1,664 | 1,618 | 1,652 | 258,800 |
| 2007/06/19 | 1,610 | 1,620 | 1,606 | 1,611 | 169,600 |
| 2007/06/18 | 1,595 | 1,605 | 1,590 | 1,605 | 190,500 |
| 2007/06/15 | 1,577 | 1,585 | 1,557 | 1,575 | 142,100 |
| 2007/06/14 | 1,570 | 1,584 | 1,555 | 1,579 | 120,700 |
| 2007/06/13 | 1,550 | 1,559 | 1,538 | 1,553 | 108,000 |
| 2007/06/12 | 1,573 | 1,573 | 1,554 | 1,558 | 134,300 |
| 2007/06/11 | 1,590 | 1,590 | 1,557 | 1,560 | 145,500 |
| 2007/06/08 | 1,567 | 1,567 | 1,544 | 1,553 | 228,700 |
| 2007/06/07 | 1,540 | 1,578 | 1,536 | 1,574 | 232,200 |
| 2007/06/06 | 1,515 | 1,558 | 1,512 | 1,544 | 431,300 |
| 2007/06/05 | 1,504 | 1,517 | 1,487 | 1,505 | 236,400 |
| 2007/06/04 | 1,520 | 1,522 | 1,493 | 1,504 | 321,900 |
| 2007/06/01 | 1,451 | 1,476 | 1,451 | 1,460 | 128,500 |
| 2007/05/31 | 1,453 | 1,458 | 1,444 | 1,447 | 102,000 |
| 2007/05/30 | 1,460 | 1,467 | 1,437 | 1,443 | 164,800 |
| 2007/05/29 | 1,460 | 1,490 | 1,454 | 1,475 | 183,400 |
| 2007/05/28 | 1,430 | 1,461 | 1,430 | 1,456 | 212,200 |
| 2007/05/25 | 1,420 | 1,435 | 1,409 | 1,430 | 181,800 |
| 2007/05/24 | 1,453 | 1,453 | 1,415 | 1,432 | 139,000 |
| 2007/05/23 | 1,437 | 1,465 | 1,437 | 1,458 | 203,300 |
| 2007/05/22 | 1,411 | 1,430 | 1,394 | 1,426 | 183,700 |
| 2007/05/21 | 1,393 | 1,419 | 1,393 | 1,410 | 128,200 |
| 2007/05/18 | 1,423 | 1,430 | 1,407 | 1,413 | 118,700 |
| 2007/05/17 | 1,434 | 1,439 | 1,412 | 1,425 | 172,800 |
| 2007/05/16 | 1,410 | 1,428 | 1,392 | 1,421 | 169,000 |
| 2007/05/15 | 1,443 | 1,459 | 1,410 | 1,418 | 165,000 |
| 2007/05/14 | 1,450 | 1,478 | 1,443 | 1,463 | 256,100 |
| 2007/05/11 | 1,462 | 1,464 | 1,434 | 1,437 | 279,400 |
| 2007/05/10 | 1,493 | 1,522 | 1,471 | 1,475 | 688,300 |
| 2007/05/09 | 1,400 | 1,499 | 1,397 | 1,492 | 1,106,800 |
| 2007/05/08 | 1,340 | 1,357 | 1,340 | 1,348 | 97,900 |
| 2007/05/07 | 1,357 | 1,359 | 1,343 | 1,347 | 164,300 |
| 2007/05/02 | 1,341 | 1,356 | 1,341 | 1,350 | 98,200 |
| 2007/05/01 | 1,350 | 1,351 | 1,336 | 1,341 | 140,000 |
| 2007/04/27 | 1,360 | 1,378 | 1,357 | 1,363 | 139,300 |
| 2007/04/26 | 1,359 | 1,379 | 1,351 | 1,379 | 117,700 |
| 2007/04/25 | 1,350 | 1,357 | 1,341 | 1,355 | 62,000 |
| 2007/04/24 | 1,352 | 1,358 | 1,341 | 1,356 | 76,200 |
| 2007/04/23 | 1,363 | 1,367 | 1,353 | 1,359 | 127,100 |
| 2007/04/20 | 1,340 | 1,353 | 1,336 | 1,343 | 101,200 |
| 2007/04/19 | 1,357 | 1,363 | 1,347 | 1,353 | 109,300 |
| 2007/04/18 | 1,351 | 1,365 | 1,351 | 1,357 | 94,100 |
| 2007/04/17 | 1,370 | 1,376 | 1,340 | 1,351 | 224,300 |
| 2007/04/16 | 1,380 | 1,384 | 1,372 | 1,377 | 125,700 |
| 2007/04/13 | 1,383 | 1,387 | 1,360 | 1,367 | 177,000 |
| 2007/04/12 | 1,376 | 1,380 | 1,367 | 1,373 | 93,900 |
| 2007/04/11 | 1,377 | 1,383 | 1,376 | 1,381 | 78,100 |
| 2007/04/10 | 1,373 | 1,384 | 1,371 | 1,377 | 92,600 |
| 2007/04/09 | 1,380 | 1,384 | 1,371 | 1,383 | 132,900 |
| 2007/04/06 | 1,385 | 1,385 | 1,367 | 1,369 | 135,100 |
| 2007/04/05 | 1,367 | 1,384 | 1,363 | 1,370 | 215,200 |
| 2007/04/04 | 1,370 | 1,384 | 1,359 | 1,384 | 195,300 |
| 2007/04/03 | 1,355 | 1,360 | 1,335 | 1,341 | 305,300 |
| 2007/04/02 | 1,368 | 1,390 | 1,329 | 1,335 | 254,000 |
| 2007/03/30 | 1,385 | 1,388 | 1,364 | 1,378 | 190,200 |
| 2007/03/29 | 1,351 | 1,373 | 1,338 | 1,371 | 139,300 |
| 2007/03/28 | 1,350 | 1,362 | 1,343 | 1,350 | 113,300 |
| 2007/03/27 | 1,370 | 1,380 | 1,347 | 1,351 | 200,500 |
| 2007/03/26 | 1,382 | 1,384 | 1,375 | 1,379 | 98,500 |
| 2007/03/23 | 1,389 | 1,390 | 1,369 | 1,382 | 216,100 |
| 2007/03/22 | 1,379 | 1,393 | 1,377 | 1,393 | 212,800 |
| 2007/03/20 | 1,334 | 1,372 | 1,334 | 1,369 | 160,200 |
| 2007/03/19 | 1,350 | 1,358 | 1,341 | 1,354 | 128,900 |
| 2007/03/16 | 1,361 | 1,361 | 1,340 | 1,352 | 152,900 |
| 2007/03/15 | 1,337 | 1,352 | 1,337 | 1,343 | 131,500 |
| 2007/03/14 | 1,333 | 1,345 | 1,323 | 1,324 | 228,600 |
| 2007/03/13 | 1,394 | 1,394 | 1,371 | 1,373 | 112,100 |
| 2007/03/12 | 1,400 | 1,404 | 1,374 | 1,385 | 156,700 |
| 2007/03/09 | 1,388 | 1,399 | 1,375 | 1,394 | 185,200 |
| 2007/03/08 | 1,369 | 1,387 | 1,361 | 1,387 | 186,800 |
| 2007/03/07 | 1,388 | 1,390 | 1,342 | 1,357 | 190,800 |
| 2007/03/06 | 1,299 | 1,355 | 1,295 | 1,354 | 293,100 |
| 2007/03/05 | 1,330 | 1,333 | 1,300 | 1,301 | 313,700 |
| 2007/03/02 | 1,355 | 1,360 | 1,335 | 1,344 | 149,700 |
| 2007/03/01 | 1,402 | 1,402 | 1,335 | 1,353 | 301,300 |
| 2007/02/28 | 1,333 | 1,400 | 1,324 | 1,379 | 530,900 |
| 2007/02/27 | 1,460 | 1,470 | 1,443 | 1,453 | 322,400 |
| 2007/02/26 | 1,435 | 1,458 | 1,435 | 1,440 | 234,500 |
| 2007/02/23 | 1,443 | 1,443 | 1,405 | 1,420 | 292,900 |
| 2007/02/22 | 1,390 | 1,431 | 1,384 | 1,430 | 433,900 |
| 2007/02/21 | 1,374 | 1,388 | 1,360 | 1,367 | 235,900 |
| 2007/02/20 | 1,360 | 1,367 | 1,352 | 1,355 | 231,100 |
| 2007/02/19 | 1,386 | 1,387 | 1,355 | 1,367 | 235,400 |
| 2007/02/16 | 1,391 | 1,394 | 1,378 | 1,386 | 202,300 |
| 2007/02/15 | 1,360 | 1,375 | 1,355 | 1,374 | 215,400 |
| 2007/02/14 | 1,338 | 1,359 | 1,337 | 1,347 | 228,200 |
| 2007/02/13 | 1,344 | 1,352 | 1,335 | 1,339 | 242,400 |
| 2007/02/09 | 1,355 | 1,355 | 1,329 | 1,351 | 150,800 |
| 2007/02/08 | 1,341 | 1,355 | 1,330 | 1,355 | 255,000 |
| 2007/02/07 | 1,345 | 1,348 | 1,335 | 1,339 | 226,900 |
| 2007/02/06 | 1,372 | 1,373 | 1,333 | 1,335 | 342,700 |
| 2007/02/05 | 1,365 | 1,375 | 1,341 | 1,372 | 394,000 |
| 2007/02/02 | 1,347 | 1,372 | 1,344 | 1,356 | 503,800 |
| 2007/02/01 | 1,310 | 1,317 | 1,299 | 1,314 | 220,400 |
| 2007/01/31 | 1,300 | 1,308 | 1,290 | 1,298 | 186,800 |
| 2007/01/30 | 1,332 | 1,336 | 1,288 | 1,290 | 391,300 |
| 2007/01/29 | 1,342 | 1,349 | 1,330 | 1,332 | 154,400 |
| 2007/01/26 | 1,325 | 1,346 | 1,325 | 1,335 | 257,900 |
| 2007/01/25 | 1,360 | 1,363 | 1,331 | 1,331 | 348,600 |
| 2007/01/24 | 1,367 | 1,371 | 1,352 | 1,358 | 276,400 |
| 2007/01/23 | 1,370 | 1,384 | 1,357 | 1,363 | 301,800 |
| 2007/01/22 | 1,380 | 1,394 | 1,371 | 1,379 | 406,300 |
| 2007/01/19 | 1,375 | 1,384 | 1,351 | 1,355 | 430,700 |
| 2007/01/18 | 1,382 | 1,396 | 1,372 | 1,374 | 482,900 |
| 2007/01/17 | 1,410 | 1,410 | 1,377 | 1,380 | 807,100 |
| 2007/01/16 | 1,445 | 1,450 | 1,401 | 1,425 | 579,600 |
| 2007/01/15 | 1,471 | 1,486 | 1,440 | 1,458 | 536,500 |
| 2007/01/12 | 1,428 | 1,467 | 1,410 | 1,439 | 1,229,900 |
| 2007/01/11 | 1,337 | 1,393 | 1,337 | 1,368 | 486,400 |
| 2007/01/10 | 1,349 | 1,351 | 1,329 | 1,331 | 138,000 |
| 2007/01/09 | 1,330 | 1,363 | 1,330 | 1,341 | 150,300 |
| 2007/01/05 | 1,352 | 1,355 | 1,325 | 1,330 | 186,500 |
| 2007/01/04 | 1,355 | 1,363 | 1,344 | 1,354 | 97,900 |