6794 フォスター電機(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,070 | 1,080 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1988-12-26 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1988-12-24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1988-12-20 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1988-12-19 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 | 1,080 |
| 1988-12-12 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1988-12-08 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1988-12-07 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 | 1,080 |
| 1988-12-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1988-12-03 | 1,050 | 1,070 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1988-12-02 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1988-12-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1988-11-30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1988-11-28 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1988-11-24 | 990 | 990 | 986 | 986 | 11,000 | 986 |
| 1988-11-18 | 994 | 994 | 994 | 994 | 10,000 | 994 |
| 1988-11-17 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 1988-11-15 | 992 | 992 | 992 | 992 | 5,000 | 992 |
| 1988-11-14 | 991 | 995 | 991 | 992 | 4,000 | 992 |
| 1988-11-09 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1988-11-08 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1988-11-07 | 991 | 991 | 991 | 991 | 5,000 | 991 |
| 1988-11-04 | 1,000 | 1,000 | 991 | 991 | 4,000 | 991 |
| 1988-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988-10-29 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1988-10-27 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1988-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1988-10-24 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1988-10-21 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1988-10-20 | 1,070 | 1,110 | 1,070 | 1,110 | 51,000 | 1,110 |
| 1988-10-19 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 | 1,070 |
| 1988-10-18 | 1,000 | 1,040 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1988-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1988-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1988-10-05 | 990 | 995 | 990 | 995 | 4,000 | 995 |
| 1988-10-04 | 1,100 | 1,100 | 990 | 990 | 11,000 | 990 |
| 1988-10-03 | 1,050 | 1,090 | 1,050 | 1,090 | 45,000 | 1,090 |
| 1988-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1988-09-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1988-09-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1988-09-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1988-09-21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1988-09-20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1988-09-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1988-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1988-09-13 | 1,050 | 1,050 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1988-09-12 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 1,050 |
| 1988-09-09 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1988-09-06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1988-09-05 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1988-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1988-09-02 | 1,010 | 1,010 | 999 | 999 | 3,000 | 999 |
| 1988-09-01 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1988-08-31 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 1988-08-27 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1988-08-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1988-08-24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1988-08-23 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1988-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1988-08-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1988-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1988-08-12 | 1,110 | 1,110 | 1,100 | 1,100 | 20,000 | 1,100 |
| 1988-08-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1988-08-06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1988-08-05 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1988-08-04 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1988-08-01 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1988-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1988-07-25 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1988-07-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1988-07-22 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1988-07-20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1988-07-19 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1988-07-18 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1988-07-08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1988-07-07 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1988-07-06 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1988-07-04 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1988-07-01 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 1,280 |
| 1988-06-30 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1988-06-29 | 1,270 | 1,270 | 1,250 | 1,270 | 3,000 | 1,270 |
| 1988-06-28 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1988-06-27 | 1,300 | 1,300 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1988-06-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-06-22 | 1,220 | 1,240 | 1,200 | 1,240 | 3,000 | 1,240 |
| 1988-06-21 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1988-06-20 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1988-06-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1988-06-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1988-06-15 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1988-06-14 | 1,310 | 1,320 | 1,290 | 1,290 | 13,000 | 1,290 |
| 1988-06-13 | 1,290 | 1,320 | 1,290 | 1,300 | 24,000 | 1,300 |
| 1988-06-10 | 1,270 | 1,270 | 1,260 | 1,270 | 50,000 | 1,270 |
| 1988-06-09 | 1,200 | 1,230 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1988-06-08 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 1988-06-07 | 1,180 | 1,210 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1988-06-06 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1988-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1988-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1988-06-01 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1988-05-31 | 1,190 | 1,210 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1988-05-30 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1988-05-28 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1988-05-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1988-05-25 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1988-05-24 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1988-05-23 | 1,270 | 1,270 | 1,270 | 1,270 | 21,000 | 1,270 |
| 1988-05-20 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1988-05-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1988-05-17 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1988-05-16 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 1,220 |
| 1988-05-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1988-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1988-05-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1988-05-09 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1988-05-07 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 1988-05-06 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1988-05-02 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 1,220 |
| 1988-04-30 | 1,220 | 1,220 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1988-04-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1988-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1988-04-26 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1988-04-22 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 1,230 |
| 1988-04-21 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 | 1,230 |
| 1988-04-20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1988-04-15 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 1,200 |
| 1988-04-14 | 1,200 | 1,200 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1988-04-13 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1988-04-12 | 1,200 | 1,220 | 1,180 | 1,180 | 20,000 | 1,180 |
| 1988-04-11 | 1,200 | 1,200 | 1,190 | 1,200 | 18,000 | 1,200 |
| 1988-04-08 | 1,130 | 1,130 | 1,100 | 1,100 | 61,000 | 1,100 |
| 1988-04-02 | 1,130 | 1,130 | 1,110 | 1,130 | 4,000 | 1,130 |
| 1988-04-01 | 1,150 | 1,150 | 1,120 | 1,130 | 11,000 | 1,130 |
| 1988-03-31 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1988-03-30 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1988-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1988-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1988-03-23 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 1988-03-22 | 1,190 | 1,200 | 1,180 | 1,190 | 6,000 | 1,190 |
| 1988-03-18 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1988-03-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1988-03-16 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1988-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1988-03-11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1988-03-10 | 1,180 | 1,180 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1988-03-09 | 1,180 | 1,180 | 1,150 | 1,180 | 7,000 | 1,180 |
| 1988-03-08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1988-03-07 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 | 1,200 |
| 1988-03-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1988-03-04 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1988-03-03 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1988-03-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1988-03-01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1988-02-27 | 1,140 | 1,190 | 1,140 | 1,190 | 3,000 | 1,190 |
| 1988-02-25 | 1,180 | 1,190 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1988-02-24 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1988-02-23 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1988-02-18 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1988-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1988-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1988-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1988-02-12 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1988-02-10 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1988-02-08 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1988-02-05 | 1,170 | 1,200 | 1,150 | 1,200 | 4,000 | 1,200 |
| 1988-02-04 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1988-02-03 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1988-02-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1988-02-01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1988-01-29 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1988-01-28 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1988-01-26 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1988-01-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1988-01-22 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1988-01-19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1988-01-18 | 1,080 | 1,270 | 1,070 | 1,270 | 184,000 | 1,270 |
| 1988-01-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1988-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
分割・併合履歴 ： なし
