6794 フォスター電機(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,4801,5001,4601,50026,0001,500
1986-12-261,4101,4201,3501,42036,0001,420
1986-12-251,3801,4501,3801,39055,0001,390
1986-12-241,4001,4001,4001,40020,0001,400
1986-12-231,4701,4701,4401,47020,0001,470
1986-12-191,5201,5801,5201,58020,0001,580
1986-12-171,5601,5601,5501,5503,0001,550
1986-12-161,5701,5901,5701,59011,0001,590
1986-12-151,6101,6101,6001,6005,0001,600
1986-12-121,7101,7101,6101,61018,0001,610
1986-12-101,6301,6801,6001,68017,0001,680
1986-12-091,7301,7301,6901,6903,0001,690
1986-12-081,7001,7201,6701,72010,0001,720
1986-12-061,6301,6301,6301,6301,0001,630
1986-12-051,6301,6301,6001,6009,0001,600
1986-12-041,6401,6401,6101,63030,0001,630
1986-12-031,7701,7701,7001,70086,0001,700
1986-12-021,7901,8001,7601,77026,0001,770
1986-12-011,8301,8301,8301,8304,0001,830
1986-11-291,8501,8501,8201,85023,0001,850
1986-11-281,7501,8201,7101,82054,0001,820
1986-11-271,7201,8001,7201,80037,0001,800
1986-11-261,8001,8001,7201,72061,0001,720
1986-11-251,8601,8701,7901,820346,0001,820
1986-11-221,8501,8601,8201,850143,0001,850
1986-11-211,8001,9101,7801,880630,0001,880
1986-11-201,7901,8201,7401,820210,0001,820
1986-11-191,6801,8301,6801,800417,0001,800
1986-11-181,6501,6701,6501,65021,0001,650
1986-11-171,6501,6501,6501,6502,0001,650
1986-11-141,6601,6801,6401,68011,0001,680
1986-11-131,6701,7001,6501,66091,0001,660
1986-11-121,6801,7001,6801,69033,0001,690
1986-11-111,7001,7001,6701,67015,0001,670
1986-11-101,7001,7001,7001,7005,0001,700
1986-11-071,7001,7001,7001,70011,0001,700
1986-11-051,7301,7301,7301,7301,0001,730
1986-10-301,7501,7501,7501,7503,0001,750
1986-10-281,7701,8101,7701,78031,0001,780
1986-10-271,7701,7901,7601,79017,0001,790
1986-10-251,7701,7701,7701,7703,0001,770
1986-10-241,7801,7801,7701,77021,0001,770
1986-10-231,7201,7501,7201,75020,0001,750
1986-10-221,7001,7301,7001,7304,0001,730
1986-10-211,7501,7501,7501,7503,0001,750
1986-10-201,7601,7601,7601,7606,0001,760
1986-10-171,8001,8101,7301,730210,0001,730
1986-10-161,7601,8001,7501,77046,0001,770
1986-10-151,7001,7501,7001,75059,0001,750
1986-10-141,7001,7001,6801,68033,0001,680
1986-10-091,7001,8001,6501,80056,0001,800
1986-10-081,6401,7201,6401,70029,0001,700
1986-10-061,7001,7001,7001,7005,0001,700
1986-10-031,7601,7701,7601,7707,0001,770
1986-10-021,7201,7501,7201,75048,0001,750
1986-10-011,7901,8001,7701,78041,0001,780
1986-09-301,8001,8601,7701,810264,0001,810
1986-09-291,7401,8001,7401,80091,0001,800
1986-09-271,6301,7401,6301,740122,0001,740
1986-09-261,6401,6401,6201,62020,0001,620
1986-09-251,5901,6201,5901,62071,0001,620
1986-09-221,6201,6801,6201,68065,0001,680
1986-09-191,7301,7301,7001,70024,0001,700
1986-09-181,6901,7401,6901,74044,0001,740
1986-09-171,7501,7701,7501,77014,0001,770
1986-09-161,7701,7801,7501,75053,0001,750
1986-09-121,8001,8001,7501,79080,0001,790
1986-09-111,8001,8401,7601,790277,0001,790
1986-09-101,7501,8201,7401,780245,0001,780
1986-09-091,6201,7301,6201,73060,0001,730
1986-09-081,6401,6401,6401,6403,0001,640
1986-09-061,6501,6601,5901,66032,0001,660
1986-09-051,6401,6501,6401,65042,0001,650
1986-09-041,6501,6601,6501,65015,0001,650
1986-09-021,6601,6901,6601,69058,0001,690
1986-09-011,6601,7001,6601,69017,0001,690
1986-08-281,7001,7501,7001,75017,0001,750
1986-08-261,7401,7501,7301,73035,0001,730
1986-08-231,7301,7401,7101,74038,0001,740
1986-08-221,6501,7901,6501,790683,0001,790
1986-08-211,6701,6801,6301,63013,0001,630
1986-08-201,7301,7301,6701,67027,0001,670
1986-08-181,7501,7501,7201,75010,0001,750
1986-08-151,7501,7501,7501,7502,0001,750
1986-08-141,7501,8101,7501,75088,0001,750
1986-08-131,6801,7501,6801,75054,0001,750
1986-08-121,6801,7001,6801,7002,0001,700
1986-08-111,7001,7001,6801,6908,0001,690
1986-08-081,7201,7401,6901,70022,0001,700
1986-08-071,7501,7601,7001,70023,0001,700
1986-08-061,5901,7001,5901,70040,0001,700
1986-08-051,6001,6101,6001,6105,0001,610
1986-08-041,6301,6301,6301,6303,0001,630
1986-08-021,6001,6501,6001,63043,0001,630
1986-08-011,6201,6401,6101,63033,0001,630
1986-07-311,6801,6801,6201,65036,0001,650
1986-07-301,6701,7001,6701,70021,0001,700
1986-07-291,7301,7601,7301,760111,0001,760
1986-07-251,7901,8001,7401,7407,0001,740
1986-07-241,8301,8401,7801,780434,0001,780
1986-07-231,7901,8501,7701,810254,0001,810
1986-07-221,6601,7401,6501,74053,0001,740
1986-07-211,7301,7301,6901,69016,0001,690
1986-07-191,7201,7201,7201,7205,0001,720
1986-07-181,7801,7901,7201,76041,0001,760
1986-07-171,6801,7801,6801,78057,0001,780
1986-07-161,7801,7801,7101,71013,0001,710
1986-07-151,7701,7901,7501,75013,0001,750
1986-07-141,7601,8001,7601,80021,0001,800
1986-07-111,7001,7901,7001,79041,0001,790
1986-07-101,7501,7501,7201,72026,0001,720
1986-07-091,7901,7901,7501,780216,0001,780
1986-07-081,7301,7901,7301,79042,0001,790
1986-07-071,8401,8401,7901,79034,0001,790
1986-07-051,8001,8201,7901,81046,0001,810
1986-07-041,8101,8301,8001,81086,0001,810
1986-07-031,7701,8201,7501,820126,0001,820
1986-07-021,7901,8301,7501,82075,0001,820
1986-07-011,8201,8201,7301,79057,0001,790
1986-06-301,8301,8501,7901,79081,0001,790
1986-06-281,8401,8501,8201,84061,0001,840
1986-06-271,8301,9001,8101,860775,0001,860
1986-06-261,8001,9001,7701,800436,0001,800
1986-06-251,8001,8301,7501,790955,0001,790
1986-06-241,5801,8301,5801,8101,613,0001,810
1986-06-231,5501,5701,5301,55042,0001,550
1986-06-211,5501,5901,5501,59033,0001,590
1986-06-201,5601,5901,5301,58080,0001,580
1986-06-191,5501,5601,5301,530103,0001,530
1986-06-181,5801,5901,5501,55077,0001,550
1986-06-171,6001,6301,5801,590320,0001,590
1986-06-161,5401,6001,5101,600550,0001,600
1986-06-131,5201,5901,4801,570465,0001,570
1986-06-121,5601,5601,4901,520586,0001,520
1986-06-111,3501,5301,3501,5301,367,0001,530
1986-06-101,3101,3601,2801,330171,0001,330
1986-06-091,3001,3501,3001,320194,0001,320
1986-06-071,2701,3001,2501,300173,0001,300
1986-06-061,1401,2701,1401,270180,0001,270
1986-06-051,1501,1501,1401,14016,0001,140
1986-06-041,1601,1601,1501,1509,0001,150
1986-06-031,1501,1701,1501,15032,0001,150
1986-06-021,1501,1801,1501,1508,0001,150
1986-05-311,1501,1501,1301,15034,0001,150
1986-05-301,1001,1501,1001,15024,0001,150
1986-05-291,0701,1001,0701,10010,0001,100
1986-05-281,1001,1001,0501,07033,0001,070
1986-05-271,1401,1401,1001,10012,0001,100
1986-05-261,0801,1501,0801,15031,0001,150
1986-05-241,0401,0401,0101,0109,0001,010
1986-05-231,0101,1001,0101,10028,0001,100
1986-05-201,0501,0501,0501,0502,0001,050
1986-05-161,1001,1001,1001,1008,0001,100
1986-05-151,1001,1501,1001,15022,0001,150
1986-05-131,1001,1001,0801,08010,0001,080
1986-05-121,1001,1001,1001,10011,0001,100
1986-05-091,1601,2001,1601,16035,0001,160
1986-05-081,1401,1401,1401,1406,0001,140
1986-05-071,1501,1501,1401,1409,0001,140
1986-05-021,1901,1901,1901,1904,0001,190
1986-05-011,1601,1901,1601,1907,0001,190
1986-04-301,1501,2001,1401,200143,0001,200
1986-04-281,1801,1901,1501,15028,0001,150
1986-04-261,1001,2001,1001,200225,0001,200
1986-04-251,0701,1001,0701,10033,0001,100
1986-04-241,0101,0501,0001,05044,0001,050
1986-04-231,0401,0401,0401,0403,0001,040
1986-04-221,0701,0701,0701,07010,0001,070
1986-04-211,0001,0501,0001,05042,0001,050
1986-04-199991,0009991,000103,0001,000
1986-04-181,0001,0009871,00016,0001,000
1986-04-179601,0009601,000203,0001,000
1986-04-1697197196697011,000970
1986-04-1596197096197010,000970
1986-04-1498498496096112,000961
1986-04-119831,00098398415,000984
1986-04-109811,0009819998,000999
1986-04-089719739719732,000973
1986-04-079709709709701,000970
1986-04-051,0001,0009809802,000980
1986-04-041,0001,0001,0001,0005,0001,000
1986-04-039901,02098599945,000999
1986-04-029951,00099099020,000990
1986-04-011,0801,0801,0801,0801,0001,080
1986-03-311,0501,1001,0201,10062,0001,100
1986-03-291,0301,0501,0301,0506,0001,050
1986-03-281,0401,0501,0301,05014,0001,050
1986-03-279801,0309801,03022,0001,030
1986-03-26930930930930145,000930
1986-03-259019219019205,000920
1986-03-2490090089089047,000890
1986-03-2290090590090016,000900
1986-03-2092192190090012,000900
1986-03-199209209209206,000920
1986-03-1896096094094013,000940
1986-03-179901,00097097010,000970
1986-03-151,0001,0001,0001,0001,0001,000
1986-03-141,0401,0401,0001,00046,0001,000
1986-03-131,0201,0609901,03033,0001,030
1986-03-121,0901,0901,0001,00028,0001,000
1986-03-111,0601,0901,0601,0904,0001,090
1986-03-101,1201,1201,0501,09022,0001,090
1986-03-071,1501,1501,0701,09020,0001,090
1986-03-061,1901,1901,1501,150323,0001,150
1986-03-051,1901,1901,1501,19021,0001,190
1986-03-041,1201,1201,1201,1207,0001,120
1986-03-031,1701,1901,1701,1907,0001,190
1986-03-011,1501,1901,1501,19013,0001,190
1986-02-271,1601,2001,1601,2005,0001,200
1986-02-251,2001,2001,2001,20059,0001,200
1986-02-241,2501,2901,2001,240505,0001,240
1986-02-221,2001,3001,2001,27090,0001,270
1986-02-211,1501,2201,1301,20060,0001,200
1986-02-201,1701,1701,1301,16044,0001,160
1986-02-191,1601,1801,1501,17036,0001,170
1986-02-181,1601,1801,1501,15029,0001,150
1986-02-171,1301,1501,1201,15024,0001,150
1986-02-151,1201,1201,1201,1202,0001,120
1986-02-141,1701,1801,1201,12036,0001,120
1986-02-131,1801,1801,1801,18015,0001,180
1986-02-121,2001,2001,2001,20010,0001,200
1986-02-071,2201,2401,2201,2402,0001,240
1986-02-061,2401,2601,2401,26010,0001,260
1986-02-051,2601,2601,2401,2605,0001,260
1986-02-041,2901,2901,2701,2903,0001,290
1986-02-031,2801,3001,2801,3004,0001,300
1986-02-011,2701,2701,2301,2705,0001,270
1986-01-311,2101,2801,2001,28047,0001,280
1986-01-301,2501,2501,2001,20015,0001,200
1986-01-291,2101,2701,2101,25014,0001,250
1986-01-281,2301,2301,1901,21013,0001,210
1986-01-271,2301,2301,2301,23021,0001,230
1986-01-251,2601,2601,2501,2506,0001,250
1986-01-241,2501,2801,2301,28020,0001,280
1986-01-231,2601,3001,2301,27024,0001,270
1986-01-221,2801,3001,2801,3004,0001,300
1986-01-211,2801,3001,2501,30013,0001,300
1986-01-201,2701,2701,2701,2702,0001,270
1986-01-171,3001,3301,2801,33011,0001,330
1986-01-161,3201,3201,2701,27011,0001,270
1986-01-141,2901,3301,2901,33042,0001,330
1986-01-131,3301,3401,3101,33051,0001,330
1986-01-101,3201,3401,2801,34025,0001,340
1986-01-091,3201,3401,2801,28074,0001,280
1986-01-081,2501,3001,2301,30038,0001,300
1986-01-071,2501,2901,2501,2908,0001,290
1986-01-061,3301,3301,2901,30019,0001,300
1986-01-041,3201,3501,3201,3508,0001,350

分割・併合履歴 : なし