6794 フォスター電機(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 1990-12-27 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 1990-12-25 | 705 | 705 | 700 | 700 | 9,000 | 700 |
| 1990-12-21 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1990-12-20 | 736 | 736 | 725 | 725 | 8,000 | 725 |
| 1990-12-19 | 737 | 747 | 736 | 736 | 13,000 | 736 |
| 1990-12-18 | 753 | 753 | 736 | 736 | 6,000 | 736 |
| 1990-12-17 | 736 | 756 | 736 | 756 | 4,000 | 756 |
| 1990-12-14 | 749 | 749 | 731 | 735 | 9,000 | 735 |
| 1990-12-13 | 740 | 750 | 740 | 750 | 10,000 | 750 |
| 1990-12-12 | 722 | 731 | 720 | 731 | 69,000 | 731 |
| 1990-12-11 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 1990-12-10 | 700 | 710 | 700 | 710 | 25,000 | 710 |
| 1990-12-07 | 700 | 701 | 690 | 690 | 22,000 | 690 |
| 1990-12-06 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1990-12-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1990-12-04 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1990-12-03 | 720 | 720 | 690 | 690 | 96,000 | 690 |
| 1990-11-30 | 688 | 700 | 688 | 690 | 36,000 | 690 |
| 1990-11-29 | 728 | 730 | 728 | 728 | 21,000 | 728 |
| 1990-11-28 | 750 | 750 | 748 | 748 | 5,000 | 748 |
| 1990-11-27 | 785 | 785 | 750 | 750 | 32,000 | 750 |
| 1990-11-26 | 780 | 782 | 770 | 782 | 610,000 | 782 |
| 1990-11-22 | 780 | 784 | 780 | 780 | 8,000 | 780 |
| 1990-11-21 | 788 | 800 | 788 | 792 | 17,000 | 792 |
| 1990-11-20 | 800 | 800 | 795 | 798 | 10,000 | 798 |
| 1990-11-19 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1990-11-16 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1990-11-15 | 823 | 829 | 790 | 790 | 21,000 | 790 |
| 1990-11-14 | 813 | 815 | 805 | 815 | 42,000 | 815 |
| 1990-11-13 | 810 | 810 | 805 | 805 | 10,000 | 805 |
| 1990-11-09 | 799 | 799 | 770 | 770 | 17,000 | 770 |
| 1990-11-08 | 821 | 821 | 800 | 805 | 22,000 | 805 |
| 1990-11-07 | 820 | 825 | 805 | 820 | 57,000 | 820 |
| 1990-11-06 | 840 | 840 | 810 | 810 | 11,000 | 810 |
| 1990-11-05 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1990-11-02 | 818 | 818 | 816 | 816 | 16,000 | 816 |
| 1990-11-01 | 840 | 842 | 816 | 816 | 37,000 | 816 |
| 1990-10-31 | 861 | 862 | 839 | 840 | 55,000 | 840 |
| 1990-10-30 | 880 | 880 | 855 | 860 | 44,000 | 860 |
| 1990-10-29 | 865 | 880 | 860 | 880 | 63,000 | 880 |
| 1990-10-26 | 850 | 855 | 832 | 845 | 100,000 | 845 |
| 1990-10-25 | 830 | 838 | 809 | 815 | 133,000 | 815 |
| 1990-10-24 | 850 | 850 | 830 | 830 | 73,000 | 830 |
| 1990-10-23 | 860 | 860 | 840 | 840 | 69,000 | 840 |
| 1990-10-22 | 780 | 820 | 770 | 820 | 139,000 | 820 |
| 1990-10-19 | 761 | 776 | 760 | 770 | 34,000 | 770 |
| 1990-10-18 | 779 | 780 | 750 | 751 | 18,000 | 751 |
| 1990-10-17 | 786 | 796 | 775 | 780 | 13,000 | 780 |
| 1990-10-16 | 780 | 780 | 780 | 780 | 30,000 | 780 |
| 1990-10-15 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1990-10-11 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1990-10-09 | 861 | 865 | 830 | 830 | 32,000 | 830 |
| 1990-10-08 | 816 | 841 | 816 | 841 | 17,000 | 841 |
| 1990-10-05 | 811 | 811 | 800 | 800 | 16,000 | 800 |
| 1990-10-04 | 825 | 825 | 800 | 800 | 11,000 | 800 |
| 1990-10-03 | 820 | 825 | 820 | 825 | 16,000 | 825 |
| 1990-10-02 | 768 | 800 | 768 | 800 | 15,000 | 800 |
| 1990-09-27 | 838 | 838 | 828 | 828 | 14,000 | 828 |
| 1990-09-26 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 1990-09-25 | 878 | 878 | 878 | 878 | 8,000 | 878 |
| 1990-09-21 | 900 | 900 | 880 | 898 | 17,000 | 898 |
| 1990-09-20 | 900 | 900 | 893 | 900 | 15,000 | 900 |
| 1990-09-19 | 929 | 929 | 920 | 920 | 2,000 | 920 |
| 1990-09-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1990-09-17 | 950 | 950 | 948 | 948 | 11,000 | 948 |
| 1990-09-14 | 949 | 950 | 949 | 950 | 4,000 | 950 |
| 1990-09-13 | 950 | 950 | 949 | 950 | 9,000 | 950 |
| 1990-09-12 | 978 | 978 | 950 | 950 | 15,000 | 950 |
| 1990-09-11 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 1990-09-07 | 978 | 978 | 978 | 978 | 18,000 | 978 |
| 1990-09-06 | 960 | 965 | 960 | 964 | 5,000 | 964 |
| 1990-09-05 | 1,010 | 1,010 | 980 | 980 | 9,000 | 980 |
| 1990-09-04 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1990-09-03 | 1,050 | 1,050 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1990-08-31 | 1,000 | 1,030 | 1,000 | 1,010 | 23,000 | 1,010 |
| 1990-08-30 | 1,000 | 1,000 | 980 | 990 | 13,000 | 990 |
| 1990-08-29 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1990-08-28 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 | 1,020 |
| 1990-08-27 | 971 | 975 | 960 | 960 | 44,000 | 960 |
| 1990-08-23 | 1,050 | 1,060 | 999 | 999 | 12,000 | 999 |
| 1990-08-22 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1990-08-21 | 1,170 | 1,170 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1990-08-20 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1990-08-17 | 1,130 | 1,150 | 1,130 | 1,150 | 12,000 | 1,150 |
| 1990-08-16 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1990-08-15 | 1,150 | 1,150 | 1,130 | 1,130 | 54,000 | 1,130 |
| 1990-08-14 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1990-08-13 | 1,190 | 1,230 | 1,170 | 1,180 | 31,000 | 1,180 |
| 1990-08-10 | 1,210 | 1,210 | 1,170 | 1,170 | 73,000 | 1,170 |
| 1990-08-08 | 1,200 | 1,200 | 1,170 | 1,170 | 17,000 | 1,170 |
| 1990-08-03 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1990-08-02 | 1,380 | 1,390 | 1,360 | 1,390 | 8,000 | 1,390 |
| 1990-08-01 | 1,360 | 1,400 | 1,360 | 1,400 | 10,000 | 1,400 |
| 1990-07-31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1990-07-30 | 1,360 | 1,370 | 1,360 | 1,370 | 23,000 | 1,370 |
| 1990-07-27 | 1,380 | 1,400 | 1,380 | 1,400 | 11,000 | 1,400 |
| 1990-07-26 | 1,400 | 1,400 | 1,360 | 1,360 | 10,000 | 1,360 |
| 1990-07-25 | 1,370 | 1,400 | 1,370 | 1,400 | 22,000 | 1,400 |
| 1990-07-24 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1990-07-23 | 1,450 | 1,450 | 1,400 | 1,420 | 15,000 | 1,420 |
| 1990-07-20 | 1,430 | 1,430 | 1,380 | 1,420 | 17,000 | 1,420 |
| 1990-07-19 | 1,440 | 1,440 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1990-07-18 | 1,470 | 1,470 | 1,440 | 1,440 | 36,000 | 1,440 |
| 1990-07-17 | 1,450 | 1,470 | 1,450 | 1,460 | 64,000 | 1,460 |
| 1990-07-16 | 1,450 | 1,470 | 1,440 | 1,440 | 69,000 | 1,440 |
| 1990-07-13 | 1,410 | 1,460 | 1,410 | 1,440 | 16,000 | 1,440 |
| 1990-07-12 | 1,460 | 1,460 | 1,430 | 1,430 | 24,000 | 1,430 |
| 1990-07-11 | 1,430 | 1,480 | 1,430 | 1,470 | 87,000 | 1,470 |
| 1990-07-10 | 1,440 | 1,450 | 1,430 | 1,450 | 31,000 | 1,450 |
| 1990-07-09 | 1,440 | 1,450 | 1,430 | 1,430 | 26,000 | 1,430 |
| 1990-07-06 | 1,470 | 1,470 | 1,410 | 1,450 | 44,000 | 1,450 |
| 1990-07-05 | 1,430 | 1,460 | 1,430 | 1,460 | 15,000 | 1,460 |
| 1990-07-04 | 1,480 | 1,480 | 1,400 | 1,400 | 46,000 | 1,400 |
| 1990-07-03 | 1,470 | 1,480 | 1,440 | 1,480 | 101,000 | 1,480 |
| 1990-07-02 | 1,460 | 1,470 | 1,440 | 1,470 | 58,000 | 1,470 |
| 1990-06-29 | 1,490 | 1,510 | 1,460 | 1,460 | 305,000 | 1,460 |
| 1990-06-28 | 1,430 | 1,510 | 1,410 | 1,470 | 566,000 | 1,470 |
| 1990-06-27 | 1,390 | 1,460 | 1,380 | 1,440 | 509,000 | 1,440 |
| 1990-06-26 | 1,350 | 1,390 | 1,350 | 1,370 | 113,000 | 1,370 |
| 1990-06-25 | 1,360 | 1,380 | 1,350 | 1,350 | 124,000 | 1,350 |
| 1990-06-22 | 1,410 | 1,410 | 1,380 | 1,380 | 193,000 | 1,380 |
| 1990-06-21 | 1,370 | 1,400 | 1,360 | 1,390 | 134,000 | 1,390 |
| 1990-06-20 | 1,330 | 1,380 | 1,320 | 1,380 | 40,000 | 1,380 |
| 1990-06-19 | 1,340 | 1,350 | 1,330 | 1,330 | 19,000 | 1,330 |
| 1990-06-18 | 1,300 | 1,350 | 1,290 | 1,350 | 41,000 | 1,350 |
| 1990-06-15 | 1,260 | 1,290 | 1,260 | 1,290 | 39,000 | 1,290 |
| 1990-06-14 | 1,260 | 1,260 | 1,230 | 1,230 | 32,000 | 1,230 |
| 1990-06-13 | 1,280 | 1,280 | 1,250 | 1,250 | 24,000 | 1,250 |
| 1990-06-12 | 1,260 | 1,280 | 1,250 | 1,270 | 17,000 | 1,270 |
| 1990-06-11 | 1,320 | 1,320 | 1,290 | 1,300 | 17,000 | 1,300 |
| 1990-06-08 | 1,320 | 1,350 | 1,320 | 1,320 | 109,000 | 1,320 |
| 1990-06-07 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1990-06-06 | 1,280 | 1,300 | 1,260 | 1,300 | 28,000 | 1,300 |
| 1990-06-05 | 1,240 | 1,280 | 1,240 | 1,270 | 54,000 | 1,270 |
| 1990-06-04 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1990-06-01 | 1,260 | 1,280 | 1,260 | 1,270 | 14,000 | 1,270 |
| 1990-05-31 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 1,260 |
| 1990-05-30 | 1,270 | 1,270 | 1,240 | 1,260 | 8,000 | 1,260 |
| 1990-05-25 | 1,290 | 1,290 | 1,290 | 1,290 | 15,000 | 1,290 |
| 1990-05-24 | 1,290 | 1,300 | 1,290 | 1,290 | 22,000 | 1,290 |
| 1990-05-23 | 1,290 | 1,290 | 1,290 | 1,290 | 20,000 | 1,290 |
| 1990-05-22 | 1,290 | 1,290 | 1,290 | 1,290 | 15,000 | 1,290 |
| 1990-05-21 | 1,290 | 1,320 | 1,290 | 1,290 | 18,000 | 1,290 |
| 1990-05-18 | 1,300 | 1,350 | 1,300 | 1,310 | 31,000 | 1,310 |
| 1990-05-17 | 1,280 | 1,300 | 1,280 | 1,300 | 27,000 | 1,300 |
| 1990-05-16 | 1,280 | 1,290 | 1,280 | 1,280 | 50,000 | 1,280 |
| 1990-05-15 | 1,250 | 1,280 | 1,250 | 1,280 | 60,000 | 1,280 |
| 1990-05-14 | 1,250 | 1,270 | 1,250 | 1,250 | 59,000 | 1,250 |
| 1990-05-11 | 1,260 | 1,280 | 1,250 | 1,250 | 40,000 | 1,250 |
| 1990-05-10 | 1,160 | 1,180 | 1,150 | 1,180 | 29,000 | 1,180 |
| 1990-05-09 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1990-05-02 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 1,130 |
| 1990-05-01 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1990-04-27 | 1,100 | 1,130 | 1,100 | 1,120 | 7,000 | 1,120 |
| 1990-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-04-25 | 1,200 | 1,200 | 1,180 | 1,180 | 16,000 | 1,180 |
| 1990-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1990-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1990-04-20 | 1,200 | 1,240 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1990-04-19 | 1,220 | 1,220 | 1,200 | 1,200 | 43,000 | 1,200 |
| 1990-04-18 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1990-04-17 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1990-04-16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1990-04-13 | 1,230 | 1,250 | 1,220 | 1,240 | 11,000 | 1,240 |
| 1990-04-12 | 1,200 | 1,230 | 1,190 | 1,220 | 22,000 | 1,220 |
| 1990-04-11 | 1,150 | 1,200 | 1,150 | 1,200 | 28,000 | 1,200 |
| 1990-04-10 | 1,140 | 1,200 | 1,140 | 1,170 | 13,000 | 1,170 |
| 1990-04-05 | 1,110 | 1,120 | 990 | 990 | 41,000 | 990 |
| 1990-04-04 | 1,180 | 1,180 | 1,120 | 1,120 | 40,000 | 1,120 |
| 1990-04-03 | 1,160 | 1,160 | 1,100 | 1,100 | 28,000 | 1,100 |
| 1990-03-30 | 1,290 | 1,320 | 1,290 | 1,300 | 19,000 | 1,300 |
| 1990-03-29 | 1,300 | 1,310 | 1,300 | 1,310 | 37,000 | 1,310 |
| 1990-03-28 | 1,190 | 1,240 | 1,180 | 1,200 | 31,000 | 1,200 |
| 1990-03-27 | 1,170 | 1,190 | 1,170 | 1,190 | 12,000 | 1,190 |
| 1990-03-26 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1990-03-23 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1990-03-22 | 1,180 | 1,180 | 1,140 | 1,150 | 27,000 | 1,150 |
| 1990-03-20 | 1,210 | 1,220 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1990-03-19 | 1,280 | 1,300 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1990-03-16 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1990-03-15 | 1,330 | 1,350 | 1,330 | 1,340 | 18,000 | 1,340 |
| 1990-03-14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1990-03-13 | 1,350 | 1,350 | 1,340 | 1,350 | 18,000 | 1,350 |
| 1990-03-12 | 1,360 | 1,380 | 1,350 | 1,380 | 28,000 | 1,380 |
| 1990-03-09 | 1,380 | 1,390 | 1,350 | 1,350 | 60,000 | 1,350 |
| 1990-03-08 | 1,390 | 1,410 | 1,380 | 1,400 | 48,000 | 1,400 |
| 1990-03-07 | 1,400 | 1,410 | 1,380 | 1,400 | 26,000 | 1,400 |
| 1990-03-06 | 1,430 | 1,430 | 1,400 | 1,420 | 35,000 | 1,420 |
| 1990-03-05 | 1,410 | 1,430 | 1,400 | 1,430 | 33,000 | 1,430 |
| 1990-03-02 | 1,380 | 1,420 | 1,380 | 1,410 | 46,000 | 1,410 |
| 1990-03-01 | 1,420 | 1,430 | 1,380 | 1,380 | 47,000 | 1,380 |
| 1990-02-28 | 1,380 | 1,420 | 1,380 | 1,400 | 68,000 | 1,400 |
| 1990-02-27 | 1,330 | 1,380 | 1,330 | 1,380 | 37,000 | 1,380 |
| 1990-02-26 | 1,420 | 1,430 | 1,280 | 1,320 | 48,000 | 1,320 |
| 1990-02-23 | 1,420 | 1,440 | 1,400 | 1,430 | 102,000 | 1,430 |
| 1990-02-22 | 1,390 | 1,430 | 1,350 | 1,400 | 82,000 | 1,400 |
| 1990-02-21 | 1,410 | 1,420 | 1,360 | 1,390 | 126,000 | 1,390 |
| 1990-02-20 | 1,410 | 1,420 | 1,380 | 1,400 | 225,000 | 1,400 |
| 1990-02-19 | 1,450 | 1,450 | 1,400 | 1,440 | 135,000 | 1,440 |
| 1990-02-16 | 1,440 | 1,450 | 1,410 | 1,440 | 551,000 | 1,440 |
| 1990-02-15 | 1,440 | 1,460 | 1,430 | 1,430 | 739,000 | 1,430 |
| 1990-02-14 | 1,380 | 1,440 | 1,380 | 1,420 | 1,031,000 | 1,420 |
| 1990-02-13 | 1,340 | 1,390 | 1,320 | 1,360 | 250,000 | 1,360 |
| 1990-02-09 | 1,360 | 1,360 | 1,320 | 1,320 | 190,000 | 1,320 |
| 1990-02-08 | 1,350 | 1,360 | 1,310 | 1,330 | 293,000 | 1,330 |
| 1990-02-07 | 1,380 | 1,380 | 1,330 | 1,330 | 71,000 | 1,330 |
| 1990-02-06 | 1,330 | 1,380 | 1,330 | 1,360 | 29,000 | 1,360 |
| 1990-02-05 | 1,340 | 1,350 | 1,330 | 1,330 | 13,000 | 1,330 |
| 1990-01-31 | 1,370 | 1,370 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1990-01-30 | 1,380 | 1,380 | 1,340 | 1,340 | 6,000 | 1,340 |
| 1990-01-26 | 1,340 | 1,390 | 1,340 | 1,390 | 16,000 | 1,390 |
| 1990-01-24 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1990-01-23 | 1,350 | 1,350 | 1,310 | 1,320 | 8,000 | 1,320 |
| 1990-01-22 | 1,370 | 1,370 | 1,350 | 1,350 | 12,000 | 1,350 |
| 1990-01-19 | 1,370 | 1,370 | 1,350 | 1,370 | 5,000 | 1,370 |
| 1990-01-18 | 1,400 | 1,400 | 1,370 | 1,370 | 19,000 | 1,370 |
| 1990-01-17 | 1,370 | 1,380 | 1,370 | 1,380 | 13,000 | 1,380 |
| 1990-01-16 | 1,380 | 1,380 | 1,370 | 1,370 | 16,000 | 1,370 |
| 1990-01-12 | 1,410 | 1,420 | 1,400 | 1,400 | 59,000 | 1,400 |
| 1990-01-11 | 1,400 | 1,430 | 1,390 | 1,390 | 677,000 | 1,390 |
| 1990-01-10 | 1,300 | 1,370 | 1,300 | 1,370 | 26,000 | 1,370 |
| 1990-01-09 | 1,290 | 1,290 | 1,280 | 1,290 | 15,000 | 1,290 |
| 1990-01-08 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 1,290 |
| 1990-01-05 | 1,290 | 1,290 | 1,270 | 1,270 | 15,000 | 1,270 |
| 1990-01-04 | 1,290 | 1,290 | 1,270 | 1,290 | 16,000 | 1,290 |
分割・併合履歴 ： なし
