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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,257 | 1,292 | 1,253 | 1,267 | 173,000 |
| 2018/12/27 | 1,262 | 1,281 | 1,245 | 1,272 | 185,300 |
| 2018/12/26 | 1,208 | 1,222 | 1,177 | 1,202 | 212,000 |
| 2018/12/25 | 1,227 | 1,238 | 1,187 | 1,192 | 217,900 |
| 2018/12/21 | 1,322 | 1,328 | 1,258 | 1,287 | 256,200 |
| 2018/12/20 | 1,417 | 1,427 | 1,334 | 1,347 | 223,900 |
| 2018/12/19 | 1,423 | 1,474 | 1,416 | 1,425 | 215,800 |
| 2018/12/18 | 1,457 | 1,493 | 1,416 | 1,463 | 235,500 |
| 2018/12/17 | 1,538 | 1,538 | 1,462 | 1,465 | 190,700 |
| 2018/12/14 | 1,523 | 1,552 | 1,484 | 1,541 | 322,600 |
| 2018/12/13 | 1,504 | 1,550 | 1,504 | 1,540 | 276,000 |
| 2018/12/12 | 1,443 | 1,501 | 1,441 | 1,476 | 266,900 |
| 2018/12/11 | 1,472 | 1,479 | 1,421 | 1,436 | 340,100 |
| 2018/12/10 | 1,460 | 1,470 | 1,427 | 1,451 | 201,000 |
| 2018/12/07 | 1,520 | 1,558 | 1,488 | 1,490 | 276,800 |
| 2018/12/06 | 1,506 | 1,528 | 1,478 | 1,501 | 412,200 |
| 2018/12/05 | 1,500 | 1,533 | 1,488 | 1,506 | 213,800 |
| 2018/12/04 | 1,556 | 1,557 | 1,505 | 1,525 | 361,600 |
| 2018/12/03 | 1,561 | 1,598 | 1,560 | 1,577 | 214,900 |
| 2018/11/30 | 1,555 | 1,570 | 1,543 | 1,547 | 209,000 |
| 2018/11/29 | 1,575 | 1,592 | 1,533 | 1,549 | 291,700 |
| 2018/11/28 | 1,534 | 1,575 | 1,534 | 1,575 | 155,000 |
| 2018/11/27 | 1,536 | 1,559 | 1,512 | 1,533 | 175,500 |
| 2018/11/26 | 1,511 | 1,555 | 1,503 | 1,535 | 234,200 |
| 2018/11/22 | 1,517 | 1,550 | 1,488 | 1,503 | 274,700 |
| 2018/11/21 | 1,486 | 1,538 | 1,486 | 1,512 | 263,100 |
| 2018/11/20 | 1,479 | 1,521 | 1,473 | 1,516 | 267,300 |
| 2018/11/19 | 1,523 | 1,548 | 1,505 | 1,513 | 227,300 |
| 2018/11/16 | 1,539 | 1,551 | 1,502 | 1,507 | 200,800 |
| 2018/11/15 | 1,566 | 1,588 | 1,534 | 1,552 | 193,000 |
| 2018/11/14 | 1,563 | 1,596 | 1,549 | 1,574 | 377,300 |
| 2018/11/13 | 1,542 | 1,589 | 1,527 | 1,567 | 283,300 |
| 2018/11/12 | 1,628 | 1,637 | 1,581 | 1,605 | 232,600 |
| 2018/11/09 | 1,635 | 1,647 | 1,602 | 1,644 | 187,000 |
| 2018/11/08 | 1,672 | 1,676 | 1,618 | 1,628 | 305,800 |
| 2018/11/07 | 1,645 | 1,666 | 1,632 | 1,647 | 262,900 |
| 2018/11/06 | 1,657 | 1,673 | 1,626 | 1,661 | 280,600 |
| 2018/11/05 | 1,636 | 1,671 | 1,623 | 1,657 | 422,700 |
| 2018/11/02 | 1,572 | 1,663 | 1,563 | 1,661 | 561,900 |
| 2018/11/01 | 1,603 | 1,661 | 1,581 | 1,590 | 725,200 |
| 2018/10/31 | 1,553 | 1,650 | 1,531 | 1,643 | 1,676,300 |
| 2018/10/30 | 1,336 | 1,390 | 1,320 | 1,363 | 509,800 |
| 2018/10/29 | 1,336 | 1,373 | 1,336 | 1,339 | 411,700 |
| 2018/10/26 | 1,364 | 1,384 | 1,312 | 1,328 | 499,900 |
| 2018/10/25 | 1,365 | 1,403 | 1,354 | 1,355 | 455,400 |
| 2018/10/24 | 1,394 | 1,429 | 1,388 | 1,414 | 366,500 |
| 2018/10/23 | 1,378 | 1,392 | 1,365 | 1,365 | 291,200 |
| 2018/10/22 | 1,369 | 1,399 | 1,358 | 1,392 | 268,700 |
| 2018/10/19 | 1,362 | 1,394 | 1,361 | 1,378 | 274,500 |
| 2018/10/18 | 1,416 | 1,426 | 1,371 | 1,373 | 405,700 |
| 2018/10/17 | 1,379 | 1,443 | 1,371 | 1,429 | 429,900 |
| 2018/10/16 | 1,373 | 1,395 | 1,356 | 1,359 | 431,700 |
| 2018/10/15 | 1,389 | 1,412 | 1,370 | 1,384 | 212,500 |
| 2018/10/12 | 1,348 | 1,406 | 1,348 | 1,396 | 237,300 |
| 2018/10/11 | 1,351 | 1,391 | 1,334 | 1,357 | 399,400 |
| 2018/10/10 | 1,386 | 1,432 | 1,386 | 1,422 | 353,400 |
| 2018/10/09 | 1,400 | 1,417 | 1,353 | 1,356 | 432,400 |
| 2018/10/05 | 1,460 | 1,468 | 1,410 | 1,412 | 463,800 |
| 2018/10/04 | 1,452 | 1,486 | 1,438 | 1,458 | 374,300 |
| 2018/10/03 | 1,441 | 1,472 | 1,439 | 1,446 | 284,100 |
| 2018/10/02 | 1,450 | 1,480 | 1,434 | 1,439 | 303,300 |
| 2018/10/01 | 1,437 | 1,478 | 1,436 | 1,457 | 296,300 |
| 2018/09/28 | 1,437 | 1,444 | 1,410 | 1,433 | 203,300 |
| 2018/09/27 | 1,449 | 1,449 | 1,405 | 1,407 | 280,900 |
| 2018/09/26 | 1,457 | 1,472 | 1,439 | 1,457 | 230,200 |
| 2018/09/25 | 1,419 | 1,439 | 1,396 | 1,437 | 241,300 |
| 2018/09/21 | 1,379 | 1,441 | 1,379 | 1,424 | 417,200 |
| 2018/09/20 | 1,437 | 1,437 | 1,356 | 1,365 | 594,700 |
| 2018/09/19 | 1,431 | 1,450 | 1,424 | 1,426 | 390,400 |
| 2018/09/18 | 1,395 | 1,432 | 1,384 | 1,408 | 370,000 |
| 2018/09/14 | 1,380 | 1,419 | 1,379 | 1,405 | 454,500 |
| 2018/09/13 | 1,365 | 1,406 | 1,355 | 1,381 | 276,800 |
| 2018/09/12 | 1,392 | 1,419 | 1,362 | 1,366 | 340,500 |
| 2018/09/11 | 1,377 | 1,413 | 1,377 | 1,389 | 309,700 |
| 2018/09/10 | 1,374 | 1,416 | 1,363 | 1,373 | 542,700 |
| 2018/09/07 | 1,475 | 1,482 | 1,375 | 1,388 | 814,800 |
| 2018/09/06 | 1,507 | 1,514 | 1,482 | 1,495 | 406,000 |
| 2018/09/05 | 1,501 | 1,531 | 1,484 | 1,507 | 537,000 |
| 2018/09/04 | 1,495 | 1,523 | 1,479 | 1,498 | 483,100 |
| 2018/09/03 | 1,570 | 1,579 | 1,469 | 1,500 | 1,574,100 |
| 2018/08/31 | 1,500 | 1,572 | 1,450 | 1,558 | 2,759,400 |
| 2018/08/30 | 1,381 | 1,384 | 1,348 | 1,361 | 351,800 |
| 2018/08/29 | 1,314 | 1,367 | 1,314 | 1,351 | 312,300 |
| 2018/08/28 | 1,347 | 1,350 | 1,299 | 1,309 | 232,500 |
| 2018/08/27 | 1,271 | 1,324 | 1,264 | 1,317 | 263,200 |
| 2018/08/24 | 1,294 | 1,308 | 1,257 | 1,265 | 194,000 |
| 2018/08/23 | 1,274 | 1,290 | 1,261 | 1,277 | 346,400 |
| 2018/08/22 | 1,233 | 1,266 | 1,222 | 1,258 | 337,300 |
| 2018/08/21 | 1,198 | 1,225 | 1,198 | 1,219 | 202,300 |
| 2018/08/20 | 1,164 | 1,206 | 1,153 | 1,201 | 431,800 |
| 2018/08/17 | 1,182 | 1,208 | 1,167 | 1,173 | 421,700 |
| 2018/08/16 | 1,150 | 1,182 | 1,138 | 1,175 | 408,200 |
| 2018/08/15 | 1,180 | 1,182 | 1,151 | 1,166 | 437,700 |
| 2018/08/14 | 1,173 | 1,202 | 1,173 | 1,198 | 565,700 |
| 2018/08/13 | 1,176 | 1,190 | 1,159 | 1,172 | 447,500 |
| 2018/08/10 | 1,216 | 1,223 | 1,181 | 1,190 | 706,900 |
| 2018/08/09 | 1,200 | 1,237 | 1,190 | 1,236 | 542,300 |
| 2018/08/08 | 1,205 | 1,207 | 1,184 | 1,203 | 569,200 |
| 2018/08/07 | 1,182 | 1,220 | 1,181 | 1,204 | 866,900 |
| 2018/08/06 | 1,243 | 1,290 | 1,166 | 1,173 | 1,972,200 |
| 2018/08/03 | 1,540 | 1,554 | 1,506 | 1,523 | 226,700 |
| 2018/08/02 | 1,534 | 1,559 | 1,521 | 1,533 | 328,600 |
| 2018/08/01 | 1,508 | 1,544 | 1,490 | 1,543 | 374,800 |
| 2018/07/31 | 1,543 | 1,562 | 1,490 | 1,493 | 515,400 |
| 2018/07/30 | 1,568 | 1,599 | 1,565 | 1,583 | 218,100 |
| 2018/07/27 | 1,578 | 1,590 | 1,567 | 1,583 | 114,300 |
| 2018/07/26 | 1,552 | 1,580 | 1,546 | 1,579 | 136,600 |
| 2018/07/25 | 1,553 | 1,571 | 1,546 | 1,554 | 152,500 |
| 2018/07/24 | 1,565 | 1,590 | 1,560 | 1,564 | 139,400 |
| 2018/07/23 | 1,520 | 1,566 | 1,509 | 1,560 | 282,100 |
| 2018/07/20 | 1,561 | 1,581 | 1,539 | 1,553 | 305,500 |
| 2018/07/19 | 1,540 | 1,576 | 1,531 | 1,565 | 164,000 |
| 2018/07/18 | 1,567 | 1,578 | 1,541 | 1,542 | 162,900 |
| 2018/07/17 | 1,540 | 1,562 | 1,529 | 1,556 | 193,900 |
| 2018/07/13 | 1,538 | 1,563 | 1,523 | 1,556 | 183,300 |
| 2018/07/12 | 1,531 | 1,538 | 1,513 | 1,532 | 187,500 |
| 2018/07/11 | 1,530 | 1,536 | 1,505 | 1,531 | 214,800 |
| 2018/07/10 | 1,523 | 1,551 | 1,516 | 1,538 | 174,500 |
| 2018/07/09 | 1,511 | 1,522 | 1,490 | 1,514 | 146,800 |
| 2018/07/06 | 1,476 | 1,505 | 1,462 | 1,499 | 372,200 |
| 2018/07/05 | 1,500 | 1,515 | 1,462 | 1,467 | 267,000 |
| 2018/07/04 | 1,514 | 1,527 | 1,502 | 1,506 | 193,000 |
| 2018/07/03 | 1,584 | 1,585 | 1,520 | 1,530 | 308,000 |
| 2018/07/02 | 1,601 | 1,625 | 1,582 | 1,585 | 239,400 |
| 2018/06/29 | 1,579 | 1,596 | 1,561 | 1,591 | 212,400 |
| 2018/06/28 | 1,565 | 1,578 | 1,540 | 1,577 | 187,400 |
| 2018/06/27 | 1,570 | 1,573 | 1,540 | 1,562 | 201,200 |
| 2018/06/26 | 1,540 | 1,571 | 1,524 | 1,560 | 197,500 |
| 2018/06/25 | 1,562 | 1,580 | 1,542 | 1,546 | 148,700 |
| 2018/06/22 | 1,558 | 1,572 | 1,540 | 1,569 | 352,700 |
| 2018/06/21 | 1,600 | 1,600 | 1,574 | 1,575 | 295,200 |
| 2018/06/20 | 1,590 | 1,607 | 1,556 | 1,607 | 292,800 |
| 2018/06/19 | 1,601 | 1,613 | 1,577 | 1,579 | 441,500 |
| 2018/06/18 | 1,671 | 1,673 | 1,616 | 1,622 | 417,300 |
| 2018/06/15 | 1,690 | 1,717 | 1,676 | 1,679 | 279,900 |
| 2018/06/14 | 1,658 | 1,707 | 1,658 | 1,687 | 370,000 |
| 2018/06/13 | 1,649 | 1,658 | 1,629 | 1,653 | 417,800 |
| 2018/06/12 | 1,672 | 1,672 | 1,633 | 1,648 | 657,200 |
| 2018/06/11 | 1,681 | 1,687 | 1,657 | 1,685 | 254,200 |
| 2018/06/08 | 1,709 | 1,715 | 1,681 | 1,689 | 270,900 |
| 2018/06/07 | 1,712 | 1,730 | 1,705 | 1,721 | 181,000 |
| 2018/06/06 | 1,691 | 1,717 | 1,689 | 1,701 | 259,800 |
| 2018/06/05 | 1,680 | 1,700 | 1,664 | 1,688 | 354,900 |
| 2018/06/04 | 1,701 | 1,737 | 1,667 | 1,680 | 604,500 |
| 2018/06/01 | 1,657 | 1,698 | 1,657 | 1,679 | 389,200 |
| 2018/05/31 | 1,680 | 1,689 | 1,655 | 1,669 | 489,000 |
| 2018/05/30 | 1,704 | 1,714 | 1,668 | 1,675 | 533,800 |
| 2018/05/29 | 1,765 | 1,778 | 1,726 | 1,746 | 275,200 |
| 2018/05/28 | 1,762 | 1,786 | 1,756 | 1,771 | 218,800 |
| 2018/05/25 | 1,773 | 1,773 | 1,735 | 1,743 | 784,100 |
| 2018/05/24 | 1,819 | 1,819 | 1,776 | 1,792 | 583,700 |
| 2018/05/23 | 1,820 | 1,833 | 1,800 | 1,828 | 658,900 |
| 2018/05/22 | 1,922 | 1,923 | 1,808 | 1,824 | 1,457,200 |
| 2018/05/21 | 1,995 | 2,005 | 1,966 | 1,972 | 225,400 |
| 2018/05/18 | 1,955 | 1,991 | 1,932 | 1,976 | 367,000 |
| 2018/05/17 | 1,982 | 2,016 | 1,938 | 1,943 | 441,100 |
| 2018/05/16 | 2,016 | 2,045 | 1,980 | 1,984 | 485,500 |
| 2018/05/15 | 2,019 | 2,042 | 1,984 | 1,991 | 293,700 |
| 2018/05/14 | 1,989 | 2,026 | 1,968 | 2,010 | 319,000 |
| 2018/05/11 | 1,975 | 2,018 | 1,972 | 2,006 | 354,800 |
| 2018/05/10 | 1,950 | 1,985 | 1,933 | 1,948 | 410,200 |
| 2018/05/09 | 1,987 | 1,993 | 1,930 | 1,931 | 435,500 |
| 2018/05/08 | 1,990 | 2,009 | 1,955 | 1,979 | 625,300 |
| 2018/05/07 | 1,936 | 1,997 | 1,925 | 1,982 | 800,500 |
| 2018/05/02 | 1,933 | 1,942 | 1,805 | 1,907 | 2,634,700 |
| 2018/05/01 | 2,073 | 2,073 | 2,073 | 2,073 | 106,400 |
| 2018/04/27 | 2,692 | 2,700 | 2,537 | 2,573 | 287,100 |
| 2018/04/26 | 2,669 | 2,696 | 2,649 | 2,682 | 167,500 |
| 2018/04/25 | 2,635 | 2,644 | 2,607 | 2,636 | 109,100 |
| 2018/04/24 | 2,671 | 2,725 | 2,650 | 2,670 | 251,300 |
| 2018/04/23 | 2,561 | 2,660 | 2,550 | 2,643 | 243,500 |
| 2018/04/20 | 2,551 | 2,567 | 2,491 | 2,553 | 229,200 |
| 2018/04/19 | 2,620 | 2,620 | 2,545 | 2,567 | 322,000 |
| 2018/04/18 | 2,606 | 2,626 | 2,580 | 2,600 | 234,500 |
| 2018/04/17 | 2,618 | 2,630 | 2,556 | 2,580 | 138,800 |
| 2018/04/16 | 2,659 | 2,667 | 2,602 | 2,627 | 99,800 |
| 2018/04/13 | 2,590 | 2,649 | 2,590 | 2,637 | 180,700 |
| 2018/04/12 | 2,634 | 2,634 | 2,556 | 2,573 | 153,800 |
| 2018/04/11 | 2,618 | 2,651 | 2,608 | 2,637 | 120,500 |
| 2018/04/10 | 2,607 | 2,629 | 2,569 | 2,622 | 166,100 |
| 2018/04/09 | 2,590 | 2,615 | 2,566 | 2,607 | 126,400 |
| 2018/04/06 | 2,610 | 2,649 | 2,596 | 2,618 | 192,900 |
| 2018/04/05 | 2,641 | 2,658 | 2,585 | 2,617 | 127,600 |
| 2018/04/04 | 2,640 | 2,668 | 2,596 | 2,604 | 181,600 |
| 2018/04/03 | 2,596 | 2,623 | 2,558 | 2,620 | 186,600 |
| 2018/04/02 | 2,640 | 2,664 | 2,631 | 2,633 | 134,000 |
| 2018/03/30 | 2,600 | 2,608 | 2,565 | 2,599 | 169,300 |
| 2018/03/29 | 2,629 | 2,629 | 2,558 | 2,581 | 140,300 |
| 2018/03/28 | 2,596 | 2,625 | 2,569 | 2,609 | 118,200 |
| 2018/03/27 | 2,634 | 2,680 | 2,627 | 2,674 | 193,000 |
| 2018/03/26 | 2,610 | 2,623 | 2,532 | 2,584 | 249,300 |
| 2018/03/23 | 2,650 | 2,655 | 2,603 | 2,630 | 260,200 |
| 2018/03/22 | 2,735 | 2,744 | 2,695 | 2,715 | 123,500 |
| 2018/03/20 | 2,720 | 2,726 | 2,664 | 2,717 | 332,500 |
| 2018/03/19 | 2,812 | 2,812 | 2,727 | 2,752 | 199,100 |
| 2018/03/16 | 2,879 | 2,885 | 2,822 | 2,837 | 181,500 |
| 2018/03/15 | 2,830 | 2,885 | 2,807 | 2,879 | 270,500 |
| 2018/03/14 | 2,845 | 2,845 | 2,799 | 2,808 | 167,300 |
| 2018/03/13 | 2,872 | 2,872 | 2,807 | 2,855 | 217,700 |
| 2018/03/12 | 2,823 | 2,899 | 2,818 | 2,889 | 210,100 |
| 2018/03/09 | 2,798 | 2,829 | 2,756 | 2,773 | 178,900 |
| 2018/03/08 | 2,810 | 2,822 | 2,753 | 2,776 | 169,500 |
| 2018/03/07 | 2,792 | 2,796 | 2,727 | 2,770 | 290,700 |
| 2018/03/06 | 2,834 | 2,867 | 2,804 | 2,817 | 190,000 |
| 2018/03/05 | 2,827 | 2,836 | 2,750 | 2,787 | 276,200 |
| 2018/03/02 | 2,873 | 2,892 | 2,829 | 2,862 | 224,400 |
| 2018/03/01 | 2,936 | 2,983 | 2,923 | 2,953 | 202,000 |
| 2018/02/28 | 2,988 | 3,075 | 2,970 | 2,994 | 359,800 |
| 2018/02/27 | 3,000 | 3,015 | 2,980 | 2,995 | 326,800 |
| 2018/02/26 | 3,080 | 3,080 | 2,960 | 2,985 | 341,500 |
| 2018/02/23 | 3,045 | 3,075 | 3,000 | 3,040 | 350,800 |
| 2018/02/22 | 2,937 | 3,025 | 2,933 | 3,015 | 450,000 |
| 2018/02/21 | 2,907 | 2,996 | 2,889 | 2,942 | 249,300 |
| 2018/02/20 | 2,940 | 2,977 | 2,884 | 2,914 | 264,500 |
| 2018/02/19 | 2,874 | 2,954 | 2,874 | 2,949 | 325,700 |
| 2018/02/16 | 2,800 | 2,868 | 2,784 | 2,848 | 304,800 |
| 2018/02/15 | 2,819 | 2,839 | 2,768 | 2,791 | 255,500 |
| 2018/02/14 | 2,800 | 2,875 | 2,702 | 2,745 | 529,000 |
| 2018/02/13 | 2,898 | 2,920 | 2,778 | 2,793 | 450,200 |
| 2018/02/09 | 2,808 | 2,816 | 2,750 | 2,794 | 383,900 |
| 2018/02/08 | 2,955 | 2,987 | 2,865 | 2,892 | 456,900 |
| 2018/02/07 | 3,160 | 3,170 | 2,909 | 2,911 | 783,500 |
| 2018/02/06 | 3,100 | 3,155 | 2,974 | 3,050 | 752,800 |
| 2018/02/05 | 3,260 | 3,290 | 3,210 | 3,230 | 455,500 |
| 2018/02/02 | 3,335 | 3,375 | 3,260 | 3,355 | 662,100 |
| 2018/02/01 | 3,220 | 3,465 | 3,195 | 3,375 | 1,927,300 |
| 2018/01/31 | 3,000 | 3,220 | 2,953 | 3,220 | 2,648,600 |
| 2018/01/30 | 2,736 | 2,736 | 2,655 | 2,718 | 442,400 |
| 2018/01/29 | 2,766 | 2,766 | 2,710 | 2,737 | 275,400 |
| 2018/01/26 | 2,777 | 2,785 | 2,736 | 2,758 | 190,800 |
| 2018/01/25 | 2,830 | 2,834 | 2,743 | 2,762 | 378,300 |
| 2018/01/24 | 2,919 | 2,926 | 2,861 | 2,864 | 182,100 |
| 2018/01/23 | 2,932 | 2,932 | 2,891 | 2,922 | 203,400 |
| 2018/01/22 | 2,915 | 2,931 | 2,887 | 2,916 | 208,800 |
| 2018/01/19 | 2,900 | 2,925 | 2,882 | 2,886 | 212,200 |
| 2018/01/18 | 2,925 | 2,941 | 2,887 | 2,888 | 270,200 |
| 2018/01/17 | 2,862 | 2,899 | 2,809 | 2,892 | 283,100 |
| 2018/01/16 | 2,900 | 2,926 | 2,885 | 2,914 | 222,000 |
| 2018/01/15 | 2,957 | 2,964 | 2,896 | 2,921 | 175,600 |
| 2018/01/12 | 2,936 | 2,956 | 2,901 | 2,907 | 217,100 |
| 2018/01/11 | 2,914 | 2,955 | 2,898 | 2,951 | 187,000 |
| 2018/01/10 | 2,897 | 2,935 | 2,885 | 2,926 | 285,100 |
| 2018/01/09 | 2,872 | 2,886 | 2,837 | 2,880 | 190,400 |
| 2018/01/05 | 2,842 | 2,857 | 2,819 | 2,837 | 136,000 |
| 2018/01/04 | 2,830 | 2,850 | 2,820 | 2,830 | 129,100 |