6794 フォスター電機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 680 | 681 | 680 | 681 | 14,000 | 681 |
| 1991-12-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1991-12-25 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 1991-12-24 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1991-12-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-12-19 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1991-12-18 | 703 | 703 | 700 | 700 | 7,000 | 700 |
| 1991-12-17 | 704 | 705 | 703 | 703 | 7,000 | 703 |
| 1991-12-16 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1991-12-13 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 1991-12-12 | 700 | 700 | 698 | 700 | 7,000 | 700 |
| 1991-12-11 | 700 | 700 | 698 | 698 | 11,000 | 698 |
| 1991-12-10 | 750 | 750 | 700 | 700 | 9,000 | 700 |
| 1991-12-09 | 730 | 750 | 730 | 750 | 13,000 | 750 |
| 1991-12-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-12-04 | 700 | 700 | 690 | 700 | 6,000 | 700 |
| 1991-12-03 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1991-12-02 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1991-11-29 | 720 | 720 | 690 | 690 | 10,000 | 690 |
| 1991-11-28 | 750 | 750 | 730 | 730 | 5,000 | 730 |
| 1991-11-27 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1991-11-26 | 700 | 720 | 700 | 720 | 4,000 | 720 |
| 1991-11-25 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1991-11-22 | 693 | 693 | 687 | 687 | 12,000 | 687 |
| 1991-11-21 | 716 | 716 | 713 | 713 | 12,000 | 713 |
| 1991-11-20 | 719 | 720 | 715 | 715 | 19,000 | 715 |
| 1991-11-19 | 730 | 737 | 725 | 725 | 24,000 | 725 |
| 1991-11-18 | 741 | 741 | 730 | 730 | 21,000 | 730 |
| 1991-11-15 | 760 | 760 | 735 | 741 | 51,000 | 741 |
| 1991-11-14 | 770 | 770 | 761 | 761 | 20,000 | 761 |
| 1991-11-13 | 770 | 775 | 770 | 775 | 6,000 | 775 |
| 1991-11-12 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1991-11-11 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1991-11-08 | 790 | 790 | 780 | 780 | 7,000 | 780 |
| 1991-11-07 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1991-11-06 | 798 | 798 | 790 | 798 | 3,000 | 798 |
| 1991-11-05 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1991-11-01 | 800 | 800 | 795 | 800 | 5,000 | 800 |
| 1991-10-31 | 806 | 806 | 775 | 775 | 27,000 | 775 |
| 1991-10-30 | 790 | 805 | 790 | 805 | 20,000 | 805 |
| 1991-10-29 | 771 | 771 | 770 | 770 | 9,000 | 770 |
| 1991-10-28 | 763 | 763 | 753 | 753 | 11,000 | 753 |
| 1991-10-25 | 753 | 753 | 746 | 753 | 11,000 | 753 |
| 1991-10-24 | 736 | 750 | 735 | 745 | 10,000 | 745 |
| 1991-10-23 | 743 | 750 | 730 | 730 | 18,000 | 730 |
| 1991-10-22 | 764 | 764 | 763 | 763 | 11,000 | 763 |
| 1991-10-21 | 761 | 763 | 761 | 763 | 4,000 | 763 |
| 1991-10-18 | 761 | 761 | 755 | 761 | 10,000 | 761 |
| 1991-10-17 | 776 | 776 | 760 | 760 | 9,000 | 760 |
| 1991-10-16 | 775 | 775 | 775 | 775 | 10,000 | 775 |
| 1991-10-15 | 766 | 775 | 765 | 775 | 6,000 | 775 |
| 1991-10-14 | 765 | 765 | 760 | 760 | 9,000 | 760 |
| 1991-10-11 | 780 | 780 | 765 | 765 | 17,000 | 765 |
| 1991-10-09 | 790 | 791 | 780 | 780 | 8,000 | 780 |
| 1991-10-08 | 800 | 800 | 791 | 791 | 19,000 | 791 |
| 1991-10-07 | 799 | 800 | 799 | 799 | 19,000 | 799 |
| 1991-10-04 | 810 | 819 | 800 | 800 | 10,000 | 800 |
| 1991-10-03 | 821 | 822 | 810 | 810 | 24,000 | 810 |
| 1991-10-02 | 830 | 831 | 830 | 830 | 8,000 | 830 |
| 1991-10-01 | 832 | 832 | 820 | 820 | 27,000 | 820 |
| 1991-09-30 | 827 | 830 | 827 | 830 | 10,000 | 830 |
| 1991-09-27 | 830 | 830 | 825 | 825 | 19,000 | 825 |
| 1991-09-26 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 1991-09-25 | 800 | 815 | 800 | 805 | 14,000 | 805 |
| 1991-09-24 | 810 | 815 | 810 | 810 | 22,000 | 810 |
| 1991-09-20 | 815 | 820 | 815 | 820 | 9,000 | 820 |
| 1991-09-19 | 809 | 815 | 790 | 815 | 11,000 | 815 |
| 1991-09-18 | 810 | 816 | 805 | 810 | 18,000 | 810 |
| 1991-09-17 | 805 | 810 | 800 | 810 | 61,000 | 810 |
| 1991-09-13 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1991-09-12 | 805 | 811 | 805 | 810 | 12,000 | 810 |
| 1991-09-11 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 1991-09-10 | 800 | 810 | 800 | 805 | 9,000 | 805 |
| 1991-09-09 | 790 | 790 | 790 | 790 | 17,000 | 790 |
| 1991-09-06 | 785 | 791 | 785 | 791 | 2,000 | 791 |
| 1991-09-05 | 780 | 785 | 780 | 785 | 4,000 | 785 |
| 1991-09-04 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1991-09-03 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1991-09-02 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-08-30 | 800 | 800 | 790 | 800 | 3,000 | 800 |
| 1991-08-29 | 819 | 819 | 809 | 809 | 5,000 | 809 |
| 1991-08-28 | 820 | 820 | 819 | 819 | 13,000 | 819 |
| 1991-08-27 | 840 | 850 | 830 | 830 | 9,000 | 830 |
| 1991-08-26 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1991-08-23 | 870 | 880 | 870 | 880 | 6,000 | 880 |
| 1991-08-22 | 851 | 869 | 851 | 869 | 11,000 | 869 |
| 1991-08-21 | 820 | 851 | 820 | 851 | 14,000 | 851 |
| 1991-08-20 | 830 | 830 | 820 | 820 | 19,000 | 820 |
| 1991-08-19 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1991-08-16 | 889 | 890 | 889 | 889 | 4,000 | 889 |
| 1991-08-15 | 890 | 890 | 885 | 885 | 7,000 | 885 |
| 1991-08-14 | 870 | 890 | 870 | 890 | 15,000 | 890 |
| 1991-08-13 | 885 | 885 | 875 | 875 | 10,000 | 875 |
| 1991-08-12 | 905 | 905 | 895 | 905 | 16,000 | 905 |
| 1991-08-09 | 905 | 920 | 905 | 920 | 4,000 | 920 |
| 1991-08-08 | 920 | 920 | 907 | 907 | 2,000 | 907 |
| 1991-08-07 | 910 | 925 | 910 | 925 | 7,000 | 925 |
| 1991-08-06 | 930 | 930 | 925 | 925 | 16,000 | 925 |
| 1991-08-05 | 955 | 960 | 950 | 950 | 10,000 | 950 |
| 1991-08-02 | 950 | 975 | 950 | 970 | 26,000 | 970 |
| 1991-08-01 | 940 | 950 | 940 | 942 | 15,000 | 942 |
| 1991-07-31 | 970 | 970 | 950 | 950 | 21,000 | 950 |
| 1991-07-30 | 950 | 970 | 945 | 970 | 30,000 | 970 |
| 1991-07-29 | 958 | 970 | 951 | 960 | 22,000 | 960 |
| 1991-07-26 | 979 | 979 | 951 | 951 | 40,000 | 951 |
| 1991-07-25 | 970 | 982 | 969 | 982 | 80,000 | 982 |
| 1991-07-24 | 925 | 960 | 925 | 960 | 20,000 | 960 |
| 1991-07-23 | 910 | 915 | 905 | 905 | 69,000 | 905 |
| 1991-07-22 | 905 | 910 | 905 | 910 | 11,000 | 910 |
| 1991-07-19 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 1991-07-18 | 901 | 901 | 900 | 901 | 12,000 | 901 |
| 1991-07-17 | 902 | 912 | 900 | 900 | 19,000 | 900 |
| 1991-07-16 | 925 | 925 | 912 | 912 | 14,000 | 912 |
| 1991-07-15 | 930 | 930 | 921 | 921 | 15,000 | 921 |
| 1991-07-12 | 905 | 920 | 905 | 920 | 15,000 | 920 |
| 1991-07-11 | 905 | 910 | 892 | 900 | 38,000 | 900 |
| 1991-07-10 | 875 | 875 | 875 | 875 | 7,000 | 875 |
| 1991-07-09 | 885 | 890 | 879 | 890 | 56,000 | 890 |
| 1991-07-08 | 892 | 892 | 892 | 892 | 41,000 | 892 |
| 1991-07-05 | 939 | 940 | 932 | 932 | 8,000 | 932 |
| 1991-07-04 | 940 | 950 | 940 | 945 | 16,000 | 945 |
| 1991-07-03 | 1,000 | 1,000 | 960 | 980 | 78,000 | 980 |
| 1991-07-02 | 989 | 999 | 980 | 990 | 199,000 | 990 |
| 1991-07-01 | 945 | 971 | 945 | 971 | 60,000 | 971 |
| 1991-06-28 | 950 | 959 | 940 | 945 | 70,000 | 945 |
| 1991-06-27 | 945 | 945 | 931 | 942 | 34,000 | 942 |
| 1991-06-26 | 900 | 945 | 900 | 945 | 59,000 | 945 |
| 1991-06-25 | 880 | 900 | 880 | 900 | 16,000 | 900 |
| 1991-06-24 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 1991-06-21 | 874 | 880 | 874 | 880 | 12,000 | 880 |
| 1991-06-20 | 873 | 874 | 865 | 874 | 31,000 | 874 |
| 1991-06-19 | 904 | 904 | 873 | 874 | 30,000 | 874 |
| 1991-06-18 | 920 | 920 | 905 | 905 | 17,000 | 905 |
| 1991-06-17 | 920 | 920 | 915 | 915 | 12,000 | 915 |
| 1991-06-14 | 921 | 930 | 910 | 920 | 26,000 | 920 |
| 1991-06-13 | 910 | 920 | 900 | 920 | 14,000 | 920 |
| 1991-06-12 | 920 | 925 | 915 | 915 | 28,000 | 915 |
| 1991-06-11 | 876 | 910 | 876 | 910 | 25,000 | 910 |
| 1991-06-10 | 890 | 890 | 875 | 881 | 13,000 | 881 |
| 1991-06-07 | 910 | 910 | 900 | 900 | 34,000 | 900 |
| 1991-06-06 | 935 | 935 | 920 | 920 | 30,000 | 920 |
| 1991-06-05 | 930 | 935 | 930 | 933 | 7,000 | 933 |
| 1991-06-04 | 940 | 950 | 930 | 930 | 25,000 | 930 |
| 1991-06-03 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1991-05-31 | 953 | 953 | 930 | 930 | 13,000 | 930 |
| 1991-05-30 | 914 | 943 | 914 | 943 | 35,000 | 943 |
| 1991-05-29 | 926 | 940 | 921 | 924 | 26,000 | 924 |
| 1991-05-28 | 930 | 945 | 920 | 920 | 25,000 | 920 |
| 1991-05-27 | 960 | 960 | 940 | 940 | 15,000 | 940 |
| 1991-05-24 | 979 | 985 | 976 | 985 | 42,000 | 985 |
| 1991-05-23 | 960 | 965 | 940 | 960 | 47,000 | 960 |
| 1991-05-22 | 979 | 979 | 960 | 960 | 9,000 | 960 |
| 1991-05-21 | 970 | 980 | 960 | 980 | 14,000 | 980 |
| 1991-05-20 | 1,000 | 1,010 | 1,000 | 1,000 | 84,000 | 1,000 |
| 1991-05-17 | 1,010 | 1,010 | 980 | 1,000 | 200,000 | 1,000 |
| 1991-05-16 | 986 | 1,000 | 980 | 1,000 | 59,000 | 1,000 |
| 1991-05-15 | 980 | 980 | 956 | 956 | 20,000 | 956 |
| 1991-05-14 | 1,030 | 1,030 | 1,000 | 1,010 | 34,000 | 1,010 |
| 1991-05-13 | 1,050 | 1,050 | 1,030 | 1,040 | 64,000 | 1,040 |
| 1991-05-10 | 1,060 | 1,060 | 1,030 | 1,050 | 120,000 | 1,050 |
| 1991-05-09 | 1,050 | 1,060 | 1,030 | 1,040 | 173,000 | 1,040 |
| 1991-05-08 | 1,070 | 1,070 | 1,040 | 1,040 | 53,000 | 1,040 |
| 1991-05-07 | 1,090 | 1,090 | 1,060 | 1,080 | 177,000 | 1,080 |
| 1991-05-02 | 1,050 | 1,110 | 1,030 | 1,100 | 379,000 | 1,100 |
| 1991-05-01 | 990 | 1,020 | 985 | 1,020 | 104,000 | 1,020 |
| 1991-04-30 | 976 | 980 | 956 | 980 | 38,000 | 980 |
| 1991-04-26 | 1,010 | 1,010 | 976 | 976 | 58,000 | 976 |
| 1991-04-25 | 1,040 | 1,040 | 1,000 | 1,010 | 117,000 | 1,010 |
| 1991-04-24 | 1,050 | 1,050 | 1,020 | 1,040 | 121,000 | 1,040 |
| 1991-04-23 | 1,050 | 1,060 | 1,030 | 1,040 | 208,000 | 1,040 |
| 1991-04-22 | 1,050 | 1,080 | 1,040 | 1,050 | 317,000 | 1,050 |
| 1991-04-19 | 1,030 | 1,040 | 1,020 | 1,040 | 239,000 | 1,040 |
| 1991-04-18 | 1,030 | 1,030 | 1,010 | 1,010 | 160,000 | 1,010 |
| 1991-04-17 | 1,030 | 1,050 | 1,010 | 1,010 | 622,000 | 1,010 |
| 1991-04-16 | 990 | 1,040 | 990 | 1,040 | 1,364,000 | 1,040 |
| 1991-04-15 | 950 | 985 | 950 | 980 | 712,000 | 980 |
| 1991-04-12 | 949 | 949 | 931 | 948 | 72,000 | 948 |
| 1991-04-11 | 940 | 947 | 936 | 945 | 131,000 | 945 |
| 1991-04-10 | 945 | 949 | 935 | 942 | 122,000 | 942 |
| 1991-04-09 | 950 | 965 | 945 | 959 | 183,000 | 959 |
| 1991-04-08 | 946 | 953 | 945 | 950 | 122,000 | 950 |
| 1991-04-05 | 940 | 949 | 930 | 945 | 89,000 | 945 |
| 1991-04-04 | 950 | 961 | 941 | 950 | 74,000 | 950 |
| 1991-04-03 | 940 | 970 | 940 | 950 | 378,000 | 950 |
| 1991-04-02 | 970 | 999 | 950 | 960 | 666,000 | 960 |
| 1991-04-01 | 928 | 965 | 928 | 962 | 627,000 | 962 |
| 1991-03-29 | 895 | 938 | 895 | 938 | 379,000 | 938 |
| 1991-03-28 | 898 | 898 | 886 | 890 | 61,000 | 890 |
| 1991-03-27 | 898 | 900 | 888 | 891 | 329,000 | 891 |
| 1991-03-26 | 893 | 908 | 893 | 908 | 64,000 | 908 |
| 1991-03-25 | 891 | 909 | 886 | 903 | 524,000 | 903 |
| 1991-03-22 | 898 | 910 | 898 | 901 | 53,000 | 901 |
| 1991-03-20 | 901 | 910 | 898 | 900 | 72,000 | 900 |
| 1991-03-19 | 918 | 920 | 913 | 918 | 90,000 | 918 |
| 1991-03-18 | 906 | 930 | 906 | 922 | 166,000 | 922 |
| 1991-03-15 | 886 | 910 | 886 | 904 | 80,000 | 904 |
| 1991-03-14 | 881 | 885 | 880 | 885 | 19,000 | 885 |
| 1991-03-13 | 907 | 907 | 869 | 871 | 100,000 | 871 |
| 1991-03-12 | 890 | 915 | 890 | 906 | 152,000 | 906 |
| 1991-03-11 | 860 | 885 | 860 | 880 | 125,000 | 880 |
| 1991-03-08 | 860 | 860 | 845 | 845 | 28,000 | 845 |
| 1991-03-07 | 859 | 886 | 856 | 856 | 83,000 | 856 |
| 1991-03-06 | 820 | 860 | 820 | 859 | 132,000 | 859 |
| 1991-03-05 | 800 | 810 | 800 | 810 | 64,000 | 810 |
| 1991-03-04 | 795 | 797 | 785 | 790 | 47,000 | 790 |
| 1991-03-01 | 790 | 790 | 770 | 780 | 31,000 | 780 |
| 1991-02-28 | 806 | 810 | 800 | 800 | 41,000 | 800 |
| 1991-02-27 | 815 | 820 | 805 | 806 | 45,000 | 806 |
| 1991-02-26 | 820 | 830 | 810 | 815 | 55,000 | 815 |
| 1991-02-25 | 790 | 810 | 790 | 810 | 33,000 | 810 |
| 1991-02-22 | 810 | 815 | 800 | 800 | 16,000 | 800 |
| 1991-02-21 | 820 | 820 | 801 | 820 | 64,000 | 820 |
| 1991-02-20 | 840 | 850 | 810 | 819 | 135,000 | 819 |
| 1991-02-19 | 810 | 859 | 810 | 830 | 209,000 | 830 |
| 1991-02-18 | 770 | 789 | 770 | 789 | 212,000 | 789 |
| 1991-02-15 | 750 | 760 | 745 | 760 | 33,000 | 760 |
| 1991-02-14 | 735 | 758 | 735 | 750 | 34,000 | 750 |
| 1991-02-13 | 730 | 736 | 725 | 725 | 39,000 | 725 |
| 1991-02-12 | 722 | 730 | 712 | 718 | 64,000 | 718 |
| 1991-02-08 | 710 | 711 | 705 | 710 | 9,000 | 710 |
| 1991-02-07 | 710 | 720 | 710 | 720 | 9,000 | 720 |
| 1991-02-06 | 690 | 700 | 680 | 700 | 32,000 | 700 |
| 1991-02-05 | 671 | 680 | 670 | 680 | 22,000 | 680 |
| 1991-02-04 | 675 | 681 | 675 | 681 | 4,000 | 681 |
| 1991-02-01 | 656 | 656 | 650 | 650 | 11,000 | 650 |
| 1991-01-31 | 658 | 658 | 651 | 657 | 11,000 | 657 |
| 1991-01-30 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1991-01-29 | 660 | 660 | 658 | 658 | 6,000 | 658 |
| 1991-01-28 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1991-01-25 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1991-01-24 | 605 | 610 | 605 | 610 | 14,000 | 610 |
| 1991-01-23 | 610 | 610 | 605 | 605 | 17,000 | 605 |
| 1991-01-22 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1991-01-21 | 660 | 670 | 640 | 640 | 7,000 | 640 |
| 1991-01-18 | 650 | 670 | 650 | 670 | 21,000 | 670 |
| 1991-01-17 | 608 | 630 | 605 | 630 | 14,000 | 630 |
| 1991-01-16 | 630 | 630 | 610 | 610 | 11,000 | 610 |
| 1991-01-14 | 631 | 640 | 630 | 640 | 10,000 | 640 |
| 1991-01-11 | 626 | 650 | 625 | 650 | 30,000 | 650 |
| 1991-01-10 | 631 | 631 | 619 | 620 | 15,000 | 620 |
| 1991-01-09 | 670 | 670 | 650 | 651 | 12,000 | 651 |
| 1991-01-08 | 690 | 690 | 671 | 671 | 5,000 | 671 |
| 1991-01-07 | 699 | 699 | 690 | 690 | 8,000 | 690 |
| 1991-01-04 | 700 | 700 | 700 | 700 | 4,000 | 700 |
分割・併合履歴 ： なし
