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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,921 | 1,949 | 1,920 | 1,939 | 212,800 |
| 2013/12/27 | 1,919 | 1,925 | 1,889 | 1,912 | 193,100 |
| 2013/12/26 | 1,885 | 1,904 | 1,862 | 1,902 | 171,300 |
| 2013/12/25 | 1,869 | 1,880 | 1,860 | 1,868 | 284,000 |
| 2013/12/24 | 1,910 | 1,914 | 1,872 | 1,876 | 336,100 |
| 2013/12/20 | 1,915 | 1,918 | 1,901 | 1,909 | 139,700 |
| 2013/12/19 | 1,930 | 1,943 | 1,907 | 1,918 | 273,500 |
| 2013/12/18 | 1,913 | 1,926 | 1,906 | 1,910 | 132,100 |
| 2013/12/17 | 1,923 | 1,942 | 1,911 | 1,913 | 155,700 |
| 2013/12/16 | 1,968 | 1,972 | 1,921 | 1,922 | 180,100 |
| 2013/12/13 | 1,968 | 1,987 | 1,955 | 1,968 | 203,400 |
| 2013/12/12 | 1,984 | 1,985 | 1,958 | 1,970 | 159,700 |
| 2013/12/11 | 1,971 | 1,994 | 1,961 | 1,990 | 182,700 |
| 2013/12/10 | 1,988 | 1,998 | 1,974 | 1,983 | 109,000 |
| 2013/12/09 | 1,995 | 2,014 | 1,987 | 2,001 | 173,100 |
| 2013/12/06 | 1,960 | 1,985 | 1,960 | 1,984 | 176,600 |
| 2013/12/05 | 1,984 | 1,992 | 1,955 | 1,962 | 347,500 |
| 2013/12/04 | 2,010 | 2,029 | 1,981 | 1,984 | 270,800 |
| 2013/12/03 | 2,004 | 2,037 | 1,994 | 2,031 | 305,000 |
| 2013/12/02 | 2,009 | 2,013 | 1,988 | 1,992 | 193,300 |
| 2013/11/29 | 2,029 | 2,038 | 1,988 | 2,009 | 234,400 |
| 2013/11/28 | 2,033 | 2,059 | 2,025 | 2,029 | 175,700 |
| 2013/11/27 | 2,025 | 2,046 | 2,018 | 2,024 | 188,300 |
| 2013/11/26 | 2,030 | 2,046 | 2,025 | 2,033 | 192,900 |
| 2013/11/25 | 2,028 | 2,046 | 2,021 | 2,045 | 208,800 |
| 2013/11/22 | 2,027 | 2,045 | 2,003 | 2,013 | 256,400 |
| 2013/11/21 | 1,987 | 2,016 | 1,985 | 2,011 | 198,900 |
| 2013/11/20 | 1,982 | 2,012 | 1,975 | 2,001 | 191,000 |
| 2013/11/19 | 1,999 | 2,002 | 1,974 | 1,985 | 145,500 |
| 2013/11/18 | 2,026 | 2,029 | 1,991 | 1,996 | 192,800 |
| 2013/11/15 | 2,014 | 2,047 | 2,014 | 2,030 | 242,600 |
| 2013/11/14 | 2,003 | 2,024 | 1,995 | 2,007 | 176,900 |
| 2013/11/13 | 2,006 | 2,038 | 1,988 | 2,003 | 172,400 |
| 2013/11/12 | 1,939 | 2,030 | 1,937 | 2,018 | 415,500 |
| 2013/11/11 | 1,962 | 1,983 | 1,940 | 1,952 | 201,000 |
| 2013/11/08 | 1,936 | 1,962 | 1,934 | 1,939 | 178,400 |
| 2013/11/07 | 1,980 | 1,995 | 1,953 | 1,964 | 324,600 |
| 2013/11/06 | 1,912 | 1,998 | 1,912 | 1,977 | 303,500 |
| 2013/11/05 | 2,020 | 2,020 | 1,910 | 1,923 | 426,100 |
| 2013/11/01 | 1,936 | 1,950 | 1,910 | 1,943 | 244,900 |
| 2013/10/31 | 1,915 | 1,942 | 1,906 | 1,916 | 179,100 |
| 2013/10/30 | 1,938 | 1,954 | 1,903 | 1,920 | 249,200 |
| 2013/10/29 | 1,950 | 1,971 | 1,924 | 1,932 | 256,400 |
| 2013/10/28 | 1,989 | 1,989 | 1,956 | 1,972 | 153,400 |
| 2013/10/25 | 1,990 | 2,018 | 1,961 | 1,967 | 388,600 |
| 2013/10/24 | 2,007 | 2,008 | 1,953 | 1,973 | 593,100 |
| 2013/10/23 | 2,070 | 2,074 | 2,032 | 2,057 | 205,000 |
| 2013/10/22 | 2,067 | 2,079 | 2,045 | 2,049 | 104,900 |
| 2013/10/21 | 2,020 | 2,069 | 2,020 | 2,065 | 213,100 |
| 2013/10/18 | 1,977 | 2,020 | 1,977 | 2,015 | 163,700 |
| 2013/10/17 | 2,001 | 2,010 | 1,951 | 1,965 | 195,500 |
| 2013/10/16 | 1,956 | 1,984 | 1,951 | 1,967 | 87,800 |
| 2013/10/15 | 2,005 | 2,009 | 1,961 | 1,965 | 175,400 |
| 2013/10/11 | 1,994 | 2,038 | 1,980 | 1,986 | 175,500 |
| 2013/10/10 | 2,005 | 2,005 | 1,961 | 1,973 | 177,100 |
| 2013/10/09 | 1,953 | 2,000 | 1,929 | 1,989 | 121,200 |
| 2013/10/08 | 1,936 | 1,975 | 1,921 | 1,958 | 106,500 |
| 2013/10/07 | 1,984 | 1,999 | 1,940 | 1,958 | 123,000 |
| 2013/10/04 | 2,001 | 2,018 | 1,982 | 1,992 | 136,600 |
| 2013/10/03 | 2,004 | 2,053 | 1,996 | 2,038 | 148,800 |
| 2013/10/02 | 2,022 | 2,063 | 2,016 | 2,026 | 193,800 |
| 2013/10/01 | 2,021 | 2,062 | 2,021 | 2,037 | 143,000 |
| 2013/09/30 | 2,033 | 2,063 | 2,010 | 2,034 | 159,400 |
| 2013/09/27 | 2,115 | 2,119 | 2,068 | 2,069 | 196,800 |
| 2013/09/26 | 2,062 | 2,120 | 2,060 | 2,113 | 197,400 |
| 2013/09/25 | 2,073 | 2,084 | 2,046 | 2,067 | 151,300 |
| 2013/09/24 | 2,038 | 2,075 | 2,032 | 2,070 | 308,900 |
| 2013/09/20 | 2,000 | 2,040 | 2,000 | 2,038 | 260,200 |
| 2013/09/19 | 1,933 | 1,998 | 1,926 | 1,998 | 247,400 |
| 2013/09/18 | 1,900 | 1,925 | 1,896 | 1,910 | 291,100 |
| 2013/09/17 | 1,915 | 1,935 | 1,884 | 1,899 | 374,400 |
| 2013/09/13 | 1,941 | 1,968 | 1,931 | 1,947 | 376,600 |
| 2013/09/12 | 2,006 | 2,016 | 1,935 | 1,956 | 472,700 |
| 2013/09/11 | 2,028 | 2,057 | 2,023 | 2,040 | 285,300 |
| 2013/09/10 | 2,045 | 2,045 | 2,002 | 2,028 | 282,500 |
| 2013/09/09 | 2,048 | 2,050 | 2,025 | 2,040 | 301,200 |
| 2013/09/06 | 2,009 | 2,019 | 1,981 | 2,005 | 365,000 |
| 2013/09/05 | 1,998 | 2,010 | 1,976 | 1,992 | 428,400 |
| 2013/09/04 | 1,918 | 1,990 | 1,911 | 1,975 | 563,600 |
| 2013/09/03 | 1,900 | 1,920 | 1,895 | 1,920 | 218,500 |
| 2013/09/02 | 1,881 | 1,898 | 1,852 | 1,885 | 249,600 |
| 2013/08/30 | 1,899 | 1,919 | 1,880 | 1,897 | 403,300 |
| 2013/08/29 | 1,843 | 1,898 | 1,831 | 1,895 | 482,200 |
| 2013/08/28 | 1,756 | 1,844 | 1,756 | 1,838 | 399,600 |
| 2013/08/27 | 1,839 | 1,847 | 1,815 | 1,825 | 144,300 |
| 2013/08/26 | 1,842 | 1,850 | 1,823 | 1,849 | 255,700 |
| 2013/08/23 | 1,811 | 1,837 | 1,804 | 1,823 | 260,600 |
| 2013/08/22 | 1,780 | 1,802 | 1,762 | 1,789 | 178,500 |
| 2013/08/21 | 1,775 | 1,799 | 1,761 | 1,790 | 179,700 |
| 2013/08/20 | 1,796 | 1,796 | 1,757 | 1,757 | 99,600 |
| 2013/08/19 | 1,766 | 1,803 | 1,766 | 1,797 | 65,200 |
| 2013/08/16 | 1,751 | 1,773 | 1,747 | 1,758 | 79,700 |
| 2013/08/15 | 1,783 | 1,808 | 1,773 | 1,781 | 111,100 |
| 2013/08/14 | 1,759 | 1,811 | 1,753 | 1,809 | 290,900 |
| 2013/08/13 | 1,710 | 1,747 | 1,709 | 1,747 | 194,700 |
| 2013/08/12 | 1,691 | 1,695 | 1,662 | 1,663 | 176,900 |
| 2013/08/09 | 1,707 | 1,718 | 1,690 | 1,708 | 234,800 |
| 2013/08/08 | 1,739 | 1,765 | 1,706 | 1,707 | 204,000 |
| 2013/08/07 | 1,772 | 1,785 | 1,751 | 1,756 | 175,100 |
| 2013/08/06 | 1,803 | 1,825 | 1,771 | 1,798 | 203,200 |
| 2013/08/05 | 1,796 | 1,845 | 1,794 | 1,831 | 415,300 |
| 2013/08/02 | 1,757 | 1,789 | 1,741 | 1,786 | 379,300 |
| 2013/08/01 | 1,711 | 1,728 | 1,668 | 1,728 | 552,100 |
| 2013/07/31 | 1,840 | 1,840 | 1,683 | 1,687 | 1,343,300 |
| 2013/07/30 | 1,780 | 1,873 | 1,780 | 1,862 | 718,200 |
| 2013/07/29 | 1,797 | 1,797 | 1,722 | 1,760 | 320,300 |
| 2013/07/26 | 1,790 | 1,814 | 1,782 | 1,808 | 479,600 |
| 2013/07/25 | 1,781 | 1,810 | 1,781 | 1,805 | 418,500 |
| 2013/07/24 | 1,776 | 1,810 | 1,755 | 1,778 | 682,300 |
| 2013/07/23 | 1,724 | 1,747 | 1,718 | 1,746 | 265,000 |
| 2013/07/22 | 1,703 | 1,720 | 1,692 | 1,718 | 186,800 |
| 2013/07/19 | 1,687 | 1,706 | 1,654 | 1,690 | 296,600 |
| 2013/07/18 | 1,694 | 1,699 | 1,674 | 1,686 | 212,800 |
| 2013/07/17 | 1,697 | 1,707 | 1,680 | 1,690 | 179,400 |
| 2013/07/16 | 1,728 | 1,731 | 1,694 | 1,698 | 221,500 |
| 2013/07/12 | 1,705 | 1,739 | 1,692 | 1,727 | 236,300 |
| 2013/07/11 | 1,701 | 1,714 | 1,670 | 1,695 | 244,600 |
| 2013/07/10 | 1,730 | 1,735 | 1,706 | 1,721 | 117,900 |
| 2013/07/09 | 1,724 | 1,738 | 1,708 | 1,729 | 193,600 |
| 2013/07/08 | 1,773 | 1,780 | 1,699 | 1,706 | 277,300 |
| 2013/07/05 | 1,738 | 1,743 | 1,720 | 1,740 | 174,400 |
| 2013/07/04 | 1,710 | 1,732 | 1,693 | 1,713 | 124,200 |
| 2013/07/03 | 1,721 | 1,743 | 1,710 | 1,730 | 234,900 |
| 2013/07/02 | 1,740 | 1,740 | 1,693 | 1,703 | 356,500 |
| 2013/07/01 | 1,643 | 1,711 | 1,631 | 1,711 | 441,800 |
| 2013/06/28 | 1,596 | 1,642 | 1,589 | 1,629 | 320,600 |
| 2013/06/27 | 1,528 | 1,574 | 1,509 | 1,568 | 294,000 |
| 2013/06/26 | 1,611 | 1,619 | 1,521 | 1,525 | 235,000 |
| 2013/06/25 | 1,592 | 1,607 | 1,542 | 1,596 | 306,300 |
| 2013/06/24 | 1,634 | 1,651 | 1,577 | 1,594 | 360,200 |
| 2013/06/21 | 1,555 | 1,621 | 1,550 | 1,619 | 252,600 |
| 2013/06/20 | 1,620 | 1,655 | 1,601 | 1,616 | 254,700 |
| 2013/06/19 | 1,679 | 1,688 | 1,621 | 1,632 | 285,500 |
| 2013/06/18 | 1,631 | 1,662 | 1,622 | 1,632 | 212,200 |
| 2013/06/17 | 1,562 | 1,646 | 1,553 | 1,639 | 259,000 |
| 2013/06/14 | 1,670 | 1,678 | 1,570 | 1,598 | 398,600 |
| 2013/06/13 | 1,603 | 1,629 | 1,541 | 1,598 | 365,600 |
| 2013/06/12 | 1,580 | 1,651 | 1,556 | 1,638 | 189,300 |
| 2013/06/11 | 1,657 | 1,673 | 1,602 | 1,616 | 352,900 |
| 2013/06/10 | 1,530 | 1,660 | 1,523 | 1,652 | 575,500 |
| 2013/06/07 | 1,480 | 1,497 | 1,403 | 1,459 | 608,000 |
| 2013/06/06 | 1,580 | 1,603 | 1,486 | 1,488 | 627,500 |
| 2013/06/05 | 1,688 | 1,705 | 1,621 | 1,621 | 281,900 |
| 2013/06/04 | 1,652 | 1,694 | 1,600 | 1,681 | 500,600 |
| 2013/06/03 | 1,660 | 1,715 | 1,645 | 1,679 | 373,800 |
| 2013/05/31 | 1,747 | 1,757 | 1,705 | 1,718 | 257,600 |
| 2013/05/30 | 1,730 | 1,770 | 1,693 | 1,718 | 317,200 |
| 2013/05/29 | 1,780 | 1,795 | 1,731 | 1,754 | 335,400 |
| 2013/05/28 | 1,674 | 1,781 | 1,666 | 1,767 | 320,300 |
| 2013/05/27 | 1,730 | 1,744 | 1,686 | 1,688 | 452,600 |
| 2013/05/24 | 1,817 | 1,859 | 1,702 | 1,790 | 612,000 |
| 2013/05/23 | 1,900 | 1,910 | 1,760 | 1,760 | 790,300 |
| 2013/05/22 | 1,965 | 1,990 | 1,880 | 1,920 | 746,500 |
| 2013/05/21 | 1,857 | 1,935 | 1,852 | 1,928 | 956,800 |
| 2013/05/20 | 1,790 | 1,850 | 1,785 | 1,829 | 670,900 |
| 2013/05/17 | 1,670 | 1,777 | 1,643 | 1,773 | 600,700 |
| 2013/05/16 | 1,758 | 1,760 | 1,650 | 1,690 | 711,600 |
| 2013/05/15 | 1,772 | 1,792 | 1,736 | 1,747 | 573,100 |
| 2013/05/14 | 1,768 | 1,774 | 1,740 | 1,756 | 383,400 |
| 2013/05/13 | 1,770 | 1,783 | 1,732 | 1,752 | 596,600 |
| 2013/05/10 | 1,784 | 1,799 | 1,752 | 1,773 | 687,500 |
| 2013/05/09 | 1,790 | 1,792 | 1,730 | 1,749 | 866,500 |
| 2013/05/08 | 1,751 | 1,851 | 1,751 | 1,785 | 3,027,100 |
| 2013/05/07 | 1,645 | 1,645 | 1,645 | 1,645 | 319,200 |
| 2013/05/02 | 1,339 | 1,346 | 1,324 | 1,345 | 352,000 |
| 2013/05/01 | 1,323 | 1,335 | 1,320 | 1,330 | 193,600 |
| 2013/04/30 | 1,325 | 1,336 | 1,320 | 1,329 | 253,200 |
| 2013/04/26 | 1,346 | 1,349 | 1,314 | 1,321 | 329,700 |
| 2013/04/25 | 1,363 | 1,375 | 1,341 | 1,345 | 305,500 |
| 2013/04/24 | 1,314 | 1,350 | 1,309 | 1,350 | 361,300 |
| 2013/04/23 | 1,302 | 1,311 | 1,295 | 1,310 | 195,700 |
| 2013/04/22 | 1,311 | 1,312 | 1,289 | 1,295 | 196,000 |
| 2013/04/19 | 1,303 | 1,304 | 1,286 | 1,292 | 147,800 |
| 2013/04/18 | 1,310 | 1,315 | 1,291 | 1,299 | 137,600 |
| 2013/04/17 | 1,293 | 1,326 | 1,290 | 1,321 | 150,500 |
| 2013/04/16 | 1,277 | 1,291 | 1,265 | 1,287 | 183,100 |
| 2013/04/15 | 1,318 | 1,330 | 1,307 | 1,307 | 128,100 |
| 2013/04/12 | 1,310 | 1,324 | 1,301 | 1,320 | 196,700 |
| 2013/04/11 | 1,338 | 1,338 | 1,310 | 1,326 | 199,700 |
| 2013/04/10 | 1,299 | 1,326 | 1,285 | 1,321 | 360,400 |
| 2013/04/09 | 1,260 | 1,295 | 1,247 | 1,274 | 294,600 |
| 2013/04/08 | 1,235 | 1,244 | 1,224 | 1,243 | 216,400 |
| 2013/04/05 | 1,242 | 1,256 | 1,210 | 1,215 | 305,700 |
| 2013/04/04 | 1,201 | 1,218 | 1,176 | 1,216 | 165,100 |
| 2013/04/03 | 1,203 | 1,215 | 1,198 | 1,212 | 147,400 |
| 2013/04/02 | 1,190 | 1,217 | 1,160 | 1,193 | 266,400 |
| 2013/04/01 | 1,280 | 1,281 | 1,204 | 1,206 | 330,600 |
| 2013/03/29 | 1,290 | 1,302 | 1,287 | 1,287 | 146,600 |
| 2013/03/28 | 1,314 | 1,315 | 1,290 | 1,291 | 168,700 |
| 2013/03/27 | 1,300 | 1,314 | 1,282 | 1,313 | 164,600 |
| 2013/03/26 | 1,300 | 1,316 | 1,298 | 1,304 | 168,600 |
| 2013/03/25 | 1,328 | 1,330 | 1,298 | 1,301 | 350,100 |
| 2013/03/22 | 1,344 | 1,344 | 1,303 | 1,307 | 393,900 |
| 2013/03/21 | 1,349 | 1,359 | 1,343 | 1,346 | 372,800 |
| 2013/03/19 | 1,342 | 1,351 | 1,334 | 1,339 | 239,700 |
| 2013/03/18 | 1,320 | 1,334 | 1,308 | 1,322 | 201,200 |
| 2013/03/15 | 1,339 | 1,340 | 1,323 | 1,325 | 294,000 |
| 2013/03/14 | 1,313 | 1,335 | 1,313 | 1,332 | 186,400 |
| 2013/03/13 | 1,328 | 1,335 | 1,305 | 1,311 | 157,100 |
| 2013/03/12 | 1,334 | 1,343 | 1,322 | 1,327 | 196,100 |
| 2013/03/11 | 1,325 | 1,327 | 1,312 | 1,322 | 187,500 |
| 2013/03/08 | 1,304 | 1,323 | 1,295 | 1,305 | 326,400 |
| 2013/03/07 | 1,330 | 1,330 | 1,300 | 1,307 | 225,400 |
| 2013/03/06 | 1,340 | 1,342 | 1,318 | 1,328 | 256,700 |
| 2013/03/05 | 1,305 | 1,337 | 1,302 | 1,320 | 317,300 |
| 2013/03/04 | 1,308 | 1,308 | 1,286 | 1,292 | 184,900 |
| 2013/03/01 | 1,298 | 1,299 | 1,276 | 1,278 | 303,400 |
| 2013/02/28 | 1,275 | 1,296 | 1,272 | 1,294 | 234,200 |
| 2013/02/27 | 1,285 | 1,285 | 1,251 | 1,263 | 271,100 |
| 2013/02/26 | 1,302 | 1,304 | 1,281 | 1,288 | 222,500 |
| 2013/02/25 | 1,322 | 1,328 | 1,298 | 1,308 | 305,700 |
| 2013/02/22 | 1,310 | 1,318 | 1,278 | 1,304 | 409,400 |
| 2013/02/21 | 1,311 | 1,342 | 1,308 | 1,311 | 350,000 |
| 2013/02/20 | 1,330 | 1,345 | 1,320 | 1,322 | 344,900 |
| 2013/02/19 | 1,343 | 1,355 | 1,338 | 1,342 | 171,600 |
| 2013/02/18 | 1,342 | 1,358 | 1,332 | 1,355 | 214,300 |
| 2013/02/15 | 1,355 | 1,356 | 1,323 | 1,342 | 282,600 |
| 2013/02/14 | 1,362 | 1,400 | 1,362 | 1,364 | 230,800 |
| 2013/02/13 | 1,373 | 1,387 | 1,357 | 1,374 | 225,400 |
| 2013/02/12 | 1,430 | 1,445 | 1,385 | 1,386 | 278,600 |
| 2013/02/08 | 1,461 | 1,470 | 1,428 | 1,432 | 250,500 |
| 2013/02/07 | 1,461 | 1,490 | 1,457 | 1,472 | 271,700 |
| 2013/02/06 | 1,472 | 1,485 | 1,461 | 1,466 | 357,200 |
| 2013/02/05 | 1,438 | 1,466 | 1,435 | 1,452 | 353,500 |
| 2013/02/04 | 1,465 | 1,471 | 1,432 | 1,468 | 514,100 |
| 2013/02/01 | 1,445 | 1,474 | 1,444 | 1,450 | 823,100 |
| 2013/01/31 | 1,375 | 1,441 | 1,366 | 1,435 | 1,348,200 |
| 2013/01/30 | 1,340 | 1,360 | 1,322 | 1,360 | 328,600 |
| 2013/01/29 | 1,342 | 1,343 | 1,324 | 1,334 | 412,300 |
| 2013/01/28 | 1,374 | 1,389 | 1,354 | 1,357 | 323,000 |
| 2013/01/25 | 1,360 | 1,365 | 1,346 | 1,361 | 266,300 |
| 2013/01/24 | 1,313 | 1,360 | 1,312 | 1,343 | 343,400 |
| 2013/01/23 | 1,355 | 1,355 | 1,328 | 1,338 | 270,300 |
| 2013/01/22 | 1,385 | 1,385 | 1,351 | 1,364 | 276,400 |
| 2013/01/21 | 1,357 | 1,392 | 1,343 | 1,370 | 574,400 |
| 2013/01/18 | 1,340 | 1,358 | 1,333 | 1,346 | 348,600 |
| 2013/01/17 | 1,328 | 1,354 | 1,309 | 1,321 | 407,000 |
| 2013/01/16 | 1,342 | 1,345 | 1,320 | 1,322 | 348,400 |
| 2013/01/15 | 1,360 | 1,361 | 1,323 | 1,344 | 608,800 |
| 2013/01/11 | 1,359 | 1,369 | 1,345 | 1,364 | 408,300 |
| 2013/01/10 | 1,353 | 1,355 | 1,334 | 1,341 | 358,500 |
| 2013/01/09 | 1,336 | 1,359 | 1,317 | 1,349 | 365,000 |
| 2013/01/08 | 1,387 | 1,390 | 1,327 | 1,335 | 688,300 |
| 2013/01/07 | 1,436 | 1,438 | 1,397 | 1,404 | 308,900 |
| 2013/01/04 | 1,448 | 1,449 | 1,416 | 1,427 | 348,400 |