6794 フォスター電機(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1987-12-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1987-12-17 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1987-12-16 | 1,040 | 1,100 | 1,040 | 1,100 | 10,000 | 1,100 |
| 1987-12-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1987-12-14 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1987-12-11 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1987-12-08 | 1,080 | 1,140 | 1,080 | 1,140 | 12,000 | 1,140 |
| 1987-12-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1987-11-27 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1987-11-26 | 1,150 | 1,150 | 1,140 | 1,140 | 43,000 | 1,140 |
| 1987-11-25 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1987-11-24 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1987-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1987-11-06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1987-10-28 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1987-10-26 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1987-10-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1987-10-23 | 1,200 | 1,200 | 1,150 | 1,190 | 7,000 | 1,190 |
| 1987-10-21 | 1,170 | 1,210 | 1,170 | 1,210 | 7,000 | 1,210 |
| 1987-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1987-10-19 | 1,260 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 1987-10-16 | 1,260 | 1,270 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1987-10-15 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 | 1,280 |
| 1987-10-14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1987-10-13 | 1,260 | 1,280 | 1,260 | 1,270 | 12,000 | 1,270 |
| 1987-10-12 | 1,220 | 1,250 | 1,220 | 1,250 | 33,000 | 1,250 |
| 1987-10-09 | 1,220 | 1,230 | 1,210 | 1,220 | 31,000 | 1,220 |
| 1987-10-08 | 1,230 | 1,230 | 1,220 | 1,220 | 20,000 | 1,220 |
| 1987-10-07 | 1,230 | 1,230 | 1,220 | 1,220 | 26,000 | 1,220 |
| 1987-10-06 | 1,220 | 1,220 | 1,210 | 1,210 | 19,000 | 1,210 |
| 1987-10-05 | 1,230 | 1,230 | 1,210 | 1,210 | 14,000 | 1,210 |
| 1987-10-03 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 1,240 |
| 1987-10-02 | 1,280 | 1,280 | 1,200 | 1,220 | 48,000 | 1,220 |
| 1987-10-01 | 1,300 | 1,300 | 1,250 | 1,290 | 24,000 | 1,290 |
| 1987-09-30 | 1,330 | 1,330 | 1,300 | 1,330 | 16,000 | 1,330 |
| 1987-09-29 | 1,200 | 1,250 | 1,200 | 1,250 | 25,000 | 1,250 |
| 1987-09-28 | 1,240 | 1,240 | 1,200 | 1,200 | 44,000 | 1,200 |
| 1987-09-26 | 1,220 | 1,220 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1987-09-25 | 1,240 | 1,240 | 1,200 | 1,200 | 19,000 | 1,200 |
| 1987-09-24 | 1,300 | 1,300 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1987-09-22 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1987-09-21 | 1,350 | 1,360 | 1,300 | 1,300 | 13,000 | 1,300 |
| 1987-09-18 | 1,310 | 1,350 | 1,300 | 1,340 | 15,000 | 1,340 |
| 1987-09-17 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1987-09-16 | 1,280 | 1,300 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1987-09-14 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 | 1,250 |
| 1987-09-07 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1987-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1987-09-04 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1987-09-03 | 1,220 | 1,220 | 1,210 | 1,210 | 8,000 | 1,210 |
| 1987-09-02 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 | 1,220 |
| 1987-09-01 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1987-08-31 | 1,240 | 1,250 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1987-08-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1987-08-28 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1987-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1987-08-26 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1987-08-24 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1987-08-18 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 1987-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1987-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1987-08-12 | 1,340 | 1,340 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1987-08-10 | 1,330 | 1,340 | 1,300 | 1,340 | 3,000 | 1,340 |
| 1987-08-06 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 | 1,350 |
| 1987-07-31 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1987-07-30 | 1,190 | 1,250 | 1,190 | 1,250 | 18,000 | 1,250 |
| 1987-07-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1987-07-28 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 | 1,190 |
| 1987-07-25 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1987-07-23 | 1,220 | 1,220 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1987-07-22 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1987-07-21 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1987-07-20 | 1,240 | 1,240 | 1,220 | 1,220 | 9,000 | 1,220 |
| 1987-07-16 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1987-07-15 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1987-07-07 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1987-07-06 | 1,320 | 1,420 | 1,300 | 1,420 | 73,000 | 1,420 |
| 1987-07-04 | 1,310 | 1,340 | 1,310 | 1,320 | 40,000 | 1,320 |
| 1987-07-02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1987-06-30 | 1,260 | 1,310 | 1,260 | 1,310 | 50,000 | 1,310 |
| 1987-06-29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1987-06-26 | 1,250 | 1,270 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1987-06-25 | 1,250 | 1,250 | 1,220 | 1,240 | 4,000 | 1,240 |
| 1987-06-24 | 1,310 | 1,310 | 1,240 | 1,240 | 13,000 | 1,240 |
| 1987-06-23 | 1,280 | 1,300 | 1,270 | 1,300 | 13,000 | 1,300 |
| 1987-06-22 | 1,280 | 1,280 | 1,270 | 1,280 | 5,000 | 1,280 |
| 1987-06-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1987-06-17 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1987-06-16 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1987-06-15 | 1,340 | 1,350 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1987-06-12 | 1,300 | 1,340 | 1,270 | 1,340 | 69,000 | 1,340 |
| 1987-06-11 | 1,250 | 1,310 | 1,220 | 1,310 | 15,000 | 1,310 |
| 1987-06-09 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1987-06-08 | 1,250 | 1,250 | 1,240 | 1,250 | 18,000 | 1,250 |
| 1987-06-06 | 1,270 | 1,270 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1987-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1987-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1987-05-30 | 1,250 | 1,330 | 1,250 | 1,330 | 28,000 | 1,330 |
| 1987-05-25 | 1,280 | 1,390 | 1,280 | 1,390 | 83,000 | 1,390 |
| 1987-05-23 | 1,200 | 1,300 | 1,190 | 1,300 | 60,000 | 1,300 |
| 1987-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1987-05-20 | 1,230 | 1,230 | 1,190 | 1,200 | 7,000 | 1,200 |
| 1987-05-19 | 1,170 | 1,200 | 1,170 | 1,200 | 39,000 | 1,200 |
| 1987-05-18 | 1,160 | 1,200 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1987-05-12 | 1,230 | 1,300 | 1,230 | 1,300 | 36,000 | 1,300 |
| 1987-05-07 | 1,290 | 1,350 | 1,290 | 1,350 | 100,000 | 1,350 |
| 1987-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1987-04-27 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 1,400 |
| 1987-04-23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1987-04-21 | 1,380 | 1,450 | 1,380 | 1,450 | 35,000 | 1,450 |
| 1987-04-20 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 1,400 |
| 1987-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1987-04-15 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 | 1,420 |
| 1987-04-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1987-04-13 | 1,430 | 1,430 | 1,430 | 1,430 | 204,000 | 1,430 |
| 1987-04-06 | 1,580 | 1,580 | 1,580 | 1,580 | 15,000 | 1,580 |
| 1987-04-04 | 1,510 | 1,550 | 1,500 | 1,550 | 57,000 | 1,550 |
| 1987-04-03 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 1,490 |
| 1987-04-02 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1987-04-01 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1987-03-30 | 1,540 | 1,540 | 1,530 | 1,530 | 10,000 | 1,530 |
| 1987-03-28 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 1,510 |
| 1987-03-27 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1987-03-26 | 1,500 | 1,530 | 1,470 | 1,470 | 36,000 | 1,470 |
| 1987-03-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1987-03-20 | 1,590 | 1,620 | 1,590 | 1,620 | 117,000 | 1,620 |
| 1987-03-19 | 1,550 | 1,600 | 1,550 | 1,600 | 10,000 | 1,600 |
| 1987-03-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1987-03-12 | 1,600 | 1,610 | 1,580 | 1,600 | 9,000 | 1,600 |
| 1987-03-10 | 1,590 | 1,630 | 1,580 | 1,610 | 41,000 | 1,610 |
| 1987-03-09 | 1,490 | 1,590 | 1,490 | 1,590 | 21,000 | 1,590 |
| 1987-03-05 | 1,520 | 1,550 | 1,520 | 1,520 | 89,000 | 1,520 |
| 1987-03-04 | 1,540 | 1,560 | 1,500 | 1,530 | 19,000 | 1,530 |
| 1987-03-03 | 1,550 | 1,550 | 1,550 | 1,550 | 40,000 | 1,550 |
| 1987-02-25 | 1,510 | 1,530 | 1,510 | 1,530 | 10,000 | 1,530 |
| 1987-02-24 | 1,510 | 1,510 | 1,510 | 1,510 | 14,000 | 1,510 |
| 1987-02-19 | 1,540 | 1,570 | 1,540 | 1,570 | 11,000 | 1,570 |
| 1987-02-17 | 1,550 | 1,570 | 1,550 | 1,570 | 10,000 | 1,570 |
| 1987-02-16 | 1,540 | 1,570 | 1,540 | 1,550 | 379,000 | 1,550 |
| 1987-02-13 | 1,450 | 1,540 | 1,450 | 1,540 | 22,000 | 1,540 |
| 1987-02-10 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1987-02-07 | 1,380 | 1,380 | 1,380 | 1,380 | 14,000 | 1,380 |
| 1987-02-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1987-02-05 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1987-02-04 | 1,290 | 1,290 | 1,290 | 1,290 | 84,000 | 1,290 |
| 1987-02-02 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,500 |
| 1987-01-31 | 1,470 | 1,530 | 1,470 | 1,520 | 13,000 | 1,520 |
| 1987-01-30 | 1,350 | 1,450 | 1,350 | 1,450 | 66,000 | 1,450 |
| 1987-01-28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1987-01-27 | 1,370 | 1,370 | 1,340 | 1,360 | 12,000 | 1,360 |
| 1987-01-26 | 1,370 | 1,390 | 1,370 | 1,390 | 5,000 | 1,390 |
| 1987-01-23 | 1,370 | 1,390 | 1,370 | 1,390 | 10,000 | 1,390 |
| 1987-01-20 | 1,390 | 1,410 | 1,390 | 1,410 | 6,000 | 1,410 |
| 1987-01-16 | 1,360 | 1,410 | 1,360 | 1,410 | 17,000 | 1,410 |
| 1987-01-14 | 1,420 | 1,420 | 1,420 | 1,420 | 24,000 | 1,420 |
| 1987-01-09 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1987-01-08 | 1,450 | 1,500 | 1,450 | 1,490 | 35,000 | 1,490 |
| 1987-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1987-01-06 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 1,520 |
分割・併合履歴 ： なし
