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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,094 | 1,105 | 1,083 | 1,097 | 39,700 |
| 2011/12/29 | 1,095 | 1,100 | 1,076 | 1,097 | 82,700 |
| 2011/12/28 | 1,100 | 1,115 | 1,095 | 1,107 | 110,700 |
| 2011/12/27 | 1,091 | 1,103 | 1,091 | 1,096 | 74,700 |
| 2011/12/26 | 1,105 | 1,110 | 1,089 | 1,100 | 133,900 |
| 2011/12/22 | 1,085 | 1,086 | 1,062 | 1,077 | 155,800 |
| 2011/12/21 | 1,110 | 1,118 | 1,086 | 1,088 | 134,400 |
| 2011/12/20 | 1,046 | 1,096 | 1,045 | 1,080 | 148,600 |
| 2011/12/19 | 1,065 | 1,069 | 1,030 | 1,045 | 99,700 |
| 2011/12/16 | 1,084 | 1,098 | 1,057 | 1,073 | 146,100 |
| 2011/12/15 | 1,102 | 1,112 | 1,081 | 1,093 | 178,300 |
| 2011/12/14 | 1,120 | 1,131 | 1,105 | 1,120 | 128,100 |
| 2011/12/13 | 1,124 | 1,139 | 1,120 | 1,128 | 109,300 |
| 2011/12/12 | 1,152 | 1,162 | 1,138 | 1,138 | 143,500 |
| 2011/12/09 | 1,126 | 1,139 | 1,116 | 1,122 | 217,400 |
| 2011/12/08 | 1,159 | 1,163 | 1,132 | 1,156 | 130,600 |
| 2011/12/07 | 1,130 | 1,159 | 1,130 | 1,149 | 151,000 |
| 2011/12/06 | 1,175 | 1,175 | 1,121 | 1,128 | 229,900 |
| 2011/12/05 | 1,175 | 1,185 | 1,160 | 1,180 | 167,800 |
| 2011/12/02 | 1,150 | 1,165 | 1,123 | 1,147 | 208,900 |
| 2011/12/01 | 1,165 | 1,179 | 1,147 | 1,159 | 294,400 |
| 2011/11/30 | 1,137 | 1,138 | 1,102 | 1,114 | 195,400 |
| 2011/11/29 | 1,102 | 1,141 | 1,083 | 1,134 | 277,100 |
| 2011/11/28 | 1,059 | 1,109 | 1,046 | 1,073 | 145,600 |
| 2011/11/25 | 1,042 | 1,078 | 1,026 | 1,029 | 217,900 |
| 2011/11/24 | 1,056 | 1,070 | 1,027 | 1,048 | 250,100 |
| 2011/11/22 | 1,058 | 1,100 | 1,032 | 1,086 | 376,500 |
| 2011/11/21 | 1,100 | 1,109 | 1,051 | 1,059 | 337,600 |
| 2011/11/18 | 1,105 | 1,136 | 1,104 | 1,127 | 134,700 |
| 2011/11/17 | 1,133 | 1,145 | 1,106 | 1,125 | 251,800 |
| 2011/11/16 | 1,181 | 1,191 | 1,144 | 1,147 | 312,400 |
| 2011/11/15 | 1,156 | 1,180 | 1,140 | 1,162 | 244,200 |
| 2011/11/14 | 1,175 | 1,214 | 1,155 | 1,180 | 364,400 |
| 2011/11/11 | 1,156 | 1,183 | 1,120 | 1,145 | 240,600 |
| 2011/11/10 | 1,114 | 1,181 | 1,111 | 1,174 | 339,400 |
| 2011/11/09 | 1,154 | 1,179 | 1,125 | 1,174 | 297,900 |
| 2011/11/08 | 1,181 | 1,214 | 1,151 | 1,155 | 556,600 |
| 2011/11/07 | 1,172 | 1,245 | 1,172 | 1,226 | 527,200 |
| 2011/11/04 | 1,110 | 1,196 | 1,110 | 1,194 | 968,400 |
| 2011/11/02 | 1,062 | 1,094 | 1,052 | 1,065 | 378,500 |
| 2011/11/01 | 1,162 | 1,165 | 1,094 | 1,099 | 352,700 |
| 2011/10/31 | 1,185 | 1,211 | 1,161 | 1,168 | 192,200 |
| 2011/10/28 | 1,202 | 1,244 | 1,160 | 1,176 | 397,200 |
| 2011/10/27 | 1,152 | 1,194 | 1,147 | 1,191 | 509,100 |
| 2011/10/26 | 1,093 | 1,145 | 1,071 | 1,139 | 256,200 |
| 2011/10/25 | 1,100 | 1,119 | 1,091 | 1,105 | 287,600 |
| 2011/10/24 | 1,073 | 1,090 | 1,062 | 1,084 | 298,000 |
| 2011/10/21 | 1,028 | 1,093 | 1,011 | 1,060 | 392,500 |
| 2011/10/20 | 1,080 | 1,080 | 1,021 | 1,028 | 463,800 |
| 2011/10/19 | 1,130 | 1,146 | 1,062 | 1,090 | 597,900 |
| 2011/10/18 | 1,090 | 1,150 | 1,088 | 1,135 | 379,200 |
| 2011/10/17 | 1,126 | 1,164 | 1,107 | 1,124 | 568,000 |
| 2011/10/14 | 1,046 | 1,097 | 1,041 | 1,086 | 391,100 |
| 2011/10/13 | 1,042 | 1,129 | 1,038 | 1,070 | 736,200 |
| 2011/10/12 | 938 | 1,020 | 927 | 1,012 | 406,700 |
| 2011/10/11 | 906 | 950 | 906 | 943 | 430,300 |
| 2011/10/07 | 900 | 916 | 890 | 899 | 243,700 |
| 2011/10/06 | 866 | 894 | 866 | 879 | 232,200 |
| 2011/10/05 | 906 | 914 | 850 | 859 | 343,000 |
| 2011/10/04 | 873 | 898 | 856 | 897 | 240,800 |
| 2011/10/03 | 920 | 920 | 885 | 889 | 283,300 |
| 2011/09/30 | 970 | 975 | 905 | 928 | 265,400 |
| 2011/09/29 | 919 | 964 | 906 | 959 | 200,800 |
| 2011/09/28 | 919 | 941 | 916 | 934 | 385,200 |
| 2011/09/27 | 910 | 930 | 894 | 920 | 351,100 |
| 2011/09/26 | 960 | 960 | 889 | 893 | 397,400 |
| 2011/09/22 | 979 | 985 | 965 | 969 | 260,400 |
| 2011/09/21 | 992 | 1,003 | 987 | 994 | 173,400 |
| 2011/09/20 | 1,024 | 1,024 | 994 | 1,002 | 221,700 |
| 2011/09/16 | 991 | 1,044 | 990 | 1,044 | 311,300 |
| 2011/09/15 | 982 | 998 | 973 | 974 | 229,800 |
| 2011/09/14 | 1,019 | 1,025 | 960 | 963 | 371,500 |
| 2011/09/13 | 1,000 | 1,035 | 997 | 1,016 | 248,300 |
| 2011/09/12 | 973 | 998 | 970 | 988 | 279,300 |
| 2011/09/09 | 1,010 | 1,028 | 998 | 1,002 | 294,400 |
| 2011/09/08 | 1,079 | 1,080 | 1,025 | 1,034 | 220,200 |
| 2011/09/07 | 1,039 | 1,068 | 1,030 | 1,050 | 275,400 |
| 2011/09/06 | 1,040 | 1,054 | 1,002 | 1,007 | 329,600 |
| 2011/09/05 | 1,085 | 1,094 | 1,050 | 1,058 | 293,900 |
| 2011/09/02 | 1,131 | 1,132 | 1,085 | 1,117 | 335,300 |
| 2011/09/01 | 1,153 | 1,159 | 1,126 | 1,136 | 265,800 |
| 2011/08/31 | 1,156 | 1,169 | 1,121 | 1,135 | 447,500 |
| 2011/08/30 | 1,154 | 1,179 | 1,145 | 1,169 | 350,100 |
| 2011/08/29 | 1,090 | 1,185 | 1,090 | 1,154 | 698,400 |
| 2011/08/26 | 1,003 | 1,087 | 1,003 | 1,087 | 429,000 |
| 2011/08/25 | 973 | 1,041 | 972 | 1,016 | 432,700 |
| 2011/08/24 | 1,010 | 1,019 | 956 | 962 | 342,600 |
| 2011/08/23 | 995 | 1,000 | 975 | 992 | 354,300 |
| 2011/08/22 | 1,012 | 1,040 | 981 | 985 | 370,700 |
| 2011/08/19 | 1,044 | 1,044 | 1,025 | 1,028 | 271,700 |
| 2011/08/18 | 1,101 | 1,107 | 1,070 | 1,078 | 254,500 |
| 2011/08/17 | 1,115 | 1,124 | 1,102 | 1,110 | 158,700 |
| 2011/08/16 | 1,129 | 1,144 | 1,118 | 1,129 | 175,300 |
| 2011/08/15 | 1,122 | 1,127 | 1,100 | 1,110 | 232,300 |
| 2011/08/12 | 1,090 | 1,129 | 1,090 | 1,111 | 333,300 |
| 2011/08/11 | 1,051 | 1,094 | 1,051 | 1,088 | 334,900 |
| 2011/08/10 | 1,115 | 1,141 | 1,101 | 1,107 | 407,800 |
| 2011/08/09 | 1,071 | 1,072 | 1,020 | 1,065 | 691,400 |
| 2011/08/08 | 1,160 | 1,168 | 1,106 | 1,116 | 336,300 |
| 2011/08/05 | 1,150 | 1,184 | 1,135 | 1,168 | 363,900 |
| 2011/08/04 | 1,230 | 1,249 | 1,217 | 1,218 | 280,700 |
| 2011/08/03 | 1,226 | 1,247 | 1,211 | 1,226 | 465,100 |
| 2011/08/02 | 1,256 | 1,263 | 1,222 | 1,226 | 482,300 |
| 2011/08/01 | 1,300 | 1,323 | 1,251 | 1,263 | 736,000 |
| 2011/07/29 | 1,300 | 1,330 | 1,271 | 1,288 | 1,149,400 |
| 2011/07/28 | 1,485 | 1,492 | 1,476 | 1,480 | 288,800 |
| 2011/07/27 | 1,493 | 1,502 | 1,488 | 1,498 | 134,700 |
| 2011/07/26 | 1,513 | 1,513 | 1,495 | 1,505 | 188,400 |
| 2011/07/25 | 1,530 | 1,531 | 1,509 | 1,512 | 141,000 |
| 2011/07/22 | 1,531 | 1,534 | 1,517 | 1,525 | 174,400 |
| 2011/07/21 | 1,530 | 1,535 | 1,522 | 1,528 | 155,100 |
| 2011/07/20 | 1,525 | 1,533 | 1,517 | 1,520 | 182,100 |
| 2011/07/19 | 1,486 | 1,498 | 1,475 | 1,495 | 189,000 |
| 2011/07/15 | 1,490 | 1,506 | 1,485 | 1,496 | 136,000 |
| 2011/07/14 | 1,508 | 1,510 | 1,493 | 1,496 | 199,400 |
| 2011/07/13 | 1,502 | 1,522 | 1,502 | 1,517 | 194,700 |
| 2011/07/12 | 1,536 | 1,540 | 1,507 | 1,515 | 213,900 |
| 2011/07/11 | 1,565 | 1,569 | 1,552 | 1,557 | 134,400 |
| 2011/07/08 | 1,574 | 1,587 | 1,569 | 1,580 | 149,100 |
| 2011/07/07 | 1,593 | 1,593 | 1,560 | 1,569 | 236,900 |
| 2011/07/06 | 1,579 | 1,595 | 1,571 | 1,594 | 142,900 |
| 2011/07/05 | 1,602 | 1,609 | 1,562 | 1,562 | 317,600 |
| 2011/07/04 | 1,631 | 1,631 | 1,601 | 1,606 | 208,300 |
| 2011/07/01 | 1,611 | 1,624 | 1,587 | 1,591 | 324,000 |
| 2011/06/30 | 1,605 | 1,609 | 1,584 | 1,606 | 185,300 |
| 2011/06/29 | 1,541 | 1,599 | 1,541 | 1,599 | 244,800 |
| 2011/06/28 | 1,554 | 1,559 | 1,526 | 1,531 | 148,500 |
| 2011/06/27 | 1,555 | 1,564 | 1,535 | 1,543 | 205,600 |
| 2011/06/24 | 1,557 | 1,564 | 1,541 | 1,564 | 159,000 |
| 2011/06/23 | 1,525 | 1,571 | 1,521 | 1,557 | 231,800 |
| 2011/06/22 | 1,505 | 1,532 | 1,505 | 1,525 | 205,500 |
| 2011/06/21 | 1,499 | 1,516 | 1,484 | 1,498 | 152,500 |
| 2011/06/20 | 1,495 | 1,501 | 1,476 | 1,479 | 108,500 |
| 2011/06/17 | 1,500 | 1,507 | 1,453 | 1,480 | 249,100 |
| 2011/06/16 | 1,530 | 1,530 | 1,488 | 1,497 | 284,400 |
| 2011/06/15 | 1,558 | 1,564 | 1,521 | 1,537 | 187,000 |
| 2011/06/14 | 1,562 | 1,571 | 1,532 | 1,546 | 196,300 |
| 2011/06/13 | 1,560 | 1,564 | 1,549 | 1,562 | 98,200 |
| 2011/06/10 | 1,593 | 1,604 | 1,571 | 1,573 | 107,300 |
| 2011/06/09 | 1,593 | 1,596 | 1,578 | 1,588 | 91,700 |
| 2011/06/08 | 1,613 | 1,614 | 1,591 | 1,593 | 78,000 |
| 2011/06/07 | 1,599 | 1,610 | 1,590 | 1,606 | 177,200 |
| 2011/06/06 | 1,630 | 1,635 | 1,602 | 1,610 | 127,200 |
| 2011/06/03 | 1,665 | 1,685 | 1,635 | 1,638 | 139,900 |
| 2011/06/02 | 1,635 | 1,677 | 1,628 | 1,665 | 190,800 |
| 2011/06/01 | 1,659 | 1,683 | 1,639 | 1,674 | 220,600 |
| 2011/05/31 | 1,615 | 1,652 | 1,615 | 1,639 | 154,900 |
| 2011/05/30 | 1,621 | 1,656 | 1,605 | 1,632 | 138,600 |
| 2011/05/27 | 1,630 | 1,640 | 1,607 | 1,620 | 242,200 |
| 2011/05/26 | 1,667 | 1,667 | 1,644 | 1,650 | 119,700 |
| 2011/05/25 | 1,665 | 1,667 | 1,643 | 1,643 | 107,800 |
| 2011/05/24 | 1,650 | 1,670 | 1,642 | 1,652 | 181,600 |
| 2011/05/23 | 1,701 | 1,702 | 1,654 | 1,675 | 261,800 |
| 2011/05/20 | 1,737 | 1,748 | 1,713 | 1,713 | 129,000 |
| 2011/05/19 | 1,756 | 1,760 | 1,738 | 1,738 | 165,900 |
| 2011/05/18 | 1,696 | 1,729 | 1,683 | 1,724 | 169,200 |
| 2011/05/17 | 1,660 | 1,690 | 1,652 | 1,678 | 151,100 |
| 2011/05/16 | 1,686 | 1,703 | 1,665 | 1,666 | 157,300 |
| 2011/05/13 | 1,717 | 1,725 | 1,682 | 1,703 | 201,000 |
| 2011/05/12 | 1,718 | 1,741 | 1,718 | 1,720 | 143,600 |
| 2011/05/11 | 1,750 | 1,763 | 1,733 | 1,742 | 159,900 |
| 2011/05/10 | 1,735 | 1,752 | 1,716 | 1,746 | 173,900 |
| 2011/05/09 | 1,750 | 1,750 | 1,710 | 1,716 | 258,000 |
| 2011/05/06 | 1,742 | 1,765 | 1,722 | 1,753 | 391,500 |
| 2011/05/02 | 1,806 | 1,808 | 1,746 | 1,782 | 829,200 |
| 2011/04/28 | 1,808 | 1,874 | 1,793 | 1,863 | 401,400 |
| 2011/04/27 | 1,761 | 1,804 | 1,761 | 1,785 | 195,000 |
| 2011/04/26 | 1,808 | 1,812 | 1,768 | 1,770 | 141,900 |
| 2011/04/25 | 1,811 | 1,820 | 1,785 | 1,791 | 165,900 |
| 2011/04/22 | 1,740 | 1,811 | 1,737 | 1,799 | 280,500 |
| 2011/04/21 | 1,775 | 1,780 | 1,735 | 1,758 | 328,100 |
| 2011/04/20 | 1,708 | 1,725 | 1,691 | 1,722 | 204,900 |
| 2011/04/19 | 1,690 | 1,694 | 1,662 | 1,680 | 192,700 |
| 2011/04/18 | 1,721 | 1,722 | 1,700 | 1,705 | 146,200 |
| 2011/04/15 | 1,745 | 1,754 | 1,721 | 1,728 | 242,400 |
| 2011/04/14 | 1,726 | 1,770 | 1,726 | 1,757 | 298,600 |
| 2011/04/13 | 1,700 | 1,752 | 1,699 | 1,738 | 236,000 |
| 2011/04/12 | 1,723 | 1,731 | 1,696 | 1,698 | 217,500 |
| 2011/04/11 | 1,740 | 1,763 | 1,732 | 1,751 | 129,800 |
| 2011/04/08 | 1,722 | 1,770 | 1,700 | 1,758 | 241,600 |
| 2011/04/07 | 1,762 | 1,785 | 1,738 | 1,750 | 289,900 |
| 2011/04/06 | 1,825 | 1,825 | 1,766 | 1,777 | 238,300 |
| 2011/04/05 | 1,853 | 1,895 | 1,810 | 1,828 | 141,300 |
| 2011/04/04 | 1,921 | 1,921 | 1,875 | 1,881 | 160,300 |
| 2011/04/01 | 1,915 | 1,934 | 1,881 | 1,892 | 186,100 |
| 2011/03/31 | 1,929 | 1,949 | 1,870 | 1,906 | 291,400 |
| 2011/03/30 | 1,825 | 1,902 | 1,807 | 1,893 | 236,800 |
| 2011/03/29 | 1,800 | 1,815 | 1,780 | 1,800 | 207,800 |
| 2011/03/28 | 1,867 | 1,870 | 1,793 | 1,839 | 209,400 |
| 2011/03/25 | 1,892 | 1,892 | 1,845 | 1,857 | 189,900 |
| 2011/03/24 | 1,863 | 1,877 | 1,850 | 1,852 | 220,800 |
| 2011/03/23 | 1,877 | 1,890 | 1,834 | 1,854 | 235,100 |
| 2011/03/22 | 1,932 | 1,932 | 1,855 | 1,868 | 319,700 |
| 2011/03/18 | 1,720 | 1,824 | 1,720 | 1,812 | 412,400 |
| 2011/03/17 | 1,579 | 1,731 | 1,520 | 1,693 | 504,400 |
| 2011/03/16 | 1,740 | 1,740 | 1,560 | 1,653 | 515,600 |
| 2011/03/15 | 1,704 | 1,729 | 1,384 | 1,440 | 683,200 |
| 2011/03/14 | 1,791 | 1,883 | 1,765 | 1,784 | 482,200 |
| 2011/03/11 | 2,035 | 2,066 | 2,026 | 2,042 | 279,000 |
| 2011/03/10 | 2,100 | 2,105 | 2,058 | 2,069 | 225,500 |
| 2011/03/09 | 2,149 | 2,160 | 2,113 | 2,122 | 194,000 |
| 2011/03/08 | 2,140 | 2,166 | 2,129 | 2,141 | 184,300 |
| 2011/03/07 | 2,190 | 2,190 | 2,114 | 2,124 | 380,400 |
| 2011/03/04 | 2,224 | 2,224 | 2,175 | 2,190 | 178,800 |
| 2011/03/03 | 2,180 | 2,200 | 2,161 | 2,174 | 179,200 |
| 2011/03/02 | 2,190 | 2,211 | 2,167 | 2,168 | 225,700 |
| 2011/03/01 | 2,217 | 2,242 | 2,210 | 2,220 | 203,300 |
| 2011/02/28 | 2,237 | 2,237 | 2,169 | 2,196 | 402,800 |
| 2011/02/25 | 2,191 | 2,222 | 2,160 | 2,217 | 367,800 |
| 2011/02/24 | 2,270 | 2,272 | 2,191 | 2,198 | 347,500 |
| 2011/02/23 | 2,246 | 2,326 | 2,241 | 2,293 | 392,400 |
| 2011/02/22 | 2,300 | 2,321 | 2,262 | 2,296 | 369,900 |
| 2011/02/21 | 2,336 | 2,342 | 2,304 | 2,306 | 281,500 |
| 2011/02/18 | 2,282 | 2,350 | 2,254 | 2,347 | 461,600 |
| 2011/02/17 | 2,251 | 2,282 | 2,241 | 2,260 | 371,000 |
| 2011/02/16 | 2,234 | 2,266 | 2,234 | 2,241 | 227,500 |
| 2011/02/15 | 2,255 | 2,266 | 2,223 | 2,254 | 271,800 |
| 2011/02/14 | 2,261 | 2,262 | 2,230 | 2,239 | 270,200 |
| 2011/02/10 | 2,238 | 2,250 | 2,213 | 2,224 | 277,000 |
| 2011/02/09 | 2,252 | 2,268 | 2,232 | 2,238 | 245,900 |
| 2011/02/08 | 2,274 | 2,284 | 2,253 | 2,258 | 293,000 |
| 2011/02/07 | 2,233 | 2,270 | 2,233 | 2,260 | 332,200 |
| 2011/02/04 | 2,216 | 2,238 | 2,176 | 2,217 | 507,000 |
| 2011/02/03 | 2,231 | 2,249 | 2,193 | 2,212 | 403,300 |
| 2011/02/02 | 2,250 | 2,276 | 2,222 | 2,258 | 341,000 |
| 2011/02/01 | 2,220 | 2,267 | 2,211 | 2,246 | 351,100 |
| 2011/01/31 | 2,252 | 2,252 | 2,192 | 2,202 | 726,600 |
| 2011/01/28 | 2,241 | 2,308 | 2,240 | 2,273 | 1,123,700 |
| 2011/01/27 | 2,440 | 2,457 | 2,397 | 2,423 | 325,700 |
| 2011/01/26 | 2,449 | 2,450 | 2,401 | 2,430 | 311,300 |
| 2011/01/25 | 2,422 | 2,489 | 2,396 | 2,483 | 355,400 |
| 2011/01/24 | 2,384 | 2,432 | 2,345 | 2,402 | 312,700 |
| 2011/01/21 | 2,523 | 2,541 | 2,317 | 2,380 | 821,900 |
| 2011/01/20 | 2,573 | 2,578 | 2,503 | 2,513 | 341,700 |
| 2011/01/19 | 2,610 | 2,638 | 2,580 | 2,595 | 358,600 |
| 2011/01/18 | 2,540 | 2,590 | 2,470 | 2,549 | 426,300 |
| 2011/01/17 | 2,618 | 2,637 | 2,579 | 2,585 | 154,600 |
| 2011/01/14 | 2,631 | 2,650 | 2,602 | 2,602 | 207,500 |
| 2011/01/13 | 2,633 | 2,669 | 2,630 | 2,650 | 302,800 |
| 2011/01/12 | 2,605 | 2,656 | 2,583 | 2,592 | 403,700 |
| 2011/01/11 | 2,537 | 2,606 | 2,521 | 2,600 | 315,000 |
| 2011/01/07 | 2,473 | 2,550 | 2,470 | 2,539 | 263,100 |
| 2011/01/06 | 2,478 | 2,497 | 2,470 | 2,478 | 213,600 |
| 2011/01/05 | 2,432 | 2,470 | 2,427 | 2,462 | 174,600 |
| 2011/01/04 | 2,440 | 2,445 | 2,421 | 2,436 | 140,800 |