6794 フォスター電機(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1992-12-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-12-22 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1992-12-21 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1992-12-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1992-12-10 | 490 | 500 | 490 | 500 | 8,000 | 500 |
| 1992-12-09 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1992-12-08 | 506 | 506 | 506 | 506 | 10,000 | 506 |
| 1992-12-04 | 471 | 479 | 471 | 476 | 28,000 | 476 |
| 1992-12-03 | 465 | 470 | 465 | 469 | 63,000 | 469 |
| 1992-12-02 | 465 | 470 | 465 | 470 | 6,000 | 470 |
| 1992-11-30 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 1992-11-26 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1992-11-25 | 461 | 461 | 451 | 458 | 56,000 | 458 |
| 1992-11-24 | 484 | 484 | 460 | 460 | 10,000 | 460 |
| 1992-11-20 | 480 | 484 | 480 | 484 | 6,000 | 484 |
| 1992-11-19 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-11-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-11-16 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1992-11-12 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 1992-11-10 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-11-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1992-11-05 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1992-11-04 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1992-11-02 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1992-10-30 | 502 | 502 | 497 | 497 | 12,000 | 497 |
| 1992-10-29 | 500 | 500 | 497 | 497 | 4,000 | 497 |
| 1992-10-28 | 505 | 505 | 495 | 495 | 6,000 | 495 |
| 1992-10-27 | 504 | 504 | 504 | 504 | 5,000 | 504 |
| 1992-10-23 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1992-10-20 | 501 | 501 | 501 | 501 | 11,000 | 501 |
| 1992-10-19 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1992-10-15 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1992-10-14 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1992-10-08 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1992-10-07 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1992-10-06 | 502 | 502 | 501 | 501 | 2,000 | 501 |
| 1992-10-02 | 501 | 502 | 501 | 501 | 7,000 | 501 |
| 1992-10-01 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1992-09-30 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1992-09-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-09-28 | 539 | 539 | 530 | 530 | 5,000 | 530 |
| 1992-09-25 | 538 | 540 | 538 | 540 | 3,000 | 540 |
| 1992-09-24 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1992-09-22 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 1992-09-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-09-18 | 555 | 555 | 550 | 550 | 9,000 | 550 |
| 1992-09-17 | 555 | 555 | 555 | 555 | 10,000 | 555 |
| 1992-09-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1992-09-14 | 550 | 555 | 550 | 555 | 9,000 | 555 |
| 1992-09-11 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1992-09-10 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1992-09-09 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1992-09-08 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 1992-09-07 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1992-09-04 | 560 | 560 | 550 | 550 | 20,000 | 550 |
| 1992-09-03 | 550 | 550 | 540 | 540 | 14,000 | 540 |
| 1992-09-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-09-01 | 550 | 551 | 550 | 550 | 7,000 | 550 |
| 1992-08-31 | 541 | 541 | 541 | 541 | 5,000 | 541 |
| 1992-08-28 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 1992-08-27 | 512 | 512 | 511 | 511 | 5,000 | 511 |
| 1992-08-26 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1992-08-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-08-21 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1992-08-18 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 1992-08-14 | 480 | 480 | 480 | 480 | 23,000 | 480 |
| 1992-08-13 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1992-08-10 | 520 | 520 | 520 | 520 | 13,000 | 520 |
| 1992-08-06 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 1992-07-30 | 570 | 580 | 570 | 580 | 45,000 | 580 |
| 1992-07-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1992-07-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-07-24 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1992-07-16 | 580 | 600 | 580 | 600 | 7,000 | 600 |
| 1992-07-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1992-07-10 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 1992-07-09 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1992-07-08 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1992-07-06 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1992-07-03 | 610 | 610 | 600 | 610 | 11,000 | 610 |
| 1992-07-02 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1992-07-01 | 590 | 590 | 580 | 580 | 13,000 | 580 |
| 1992-06-30 | 605 | 605 | 595 | 595 | 14,000 | 595 |
| 1992-06-29 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1992-06-26 | 610 | 611 | 610 | 610 | 7,000 | 610 |
| 1992-06-25 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 1992-06-24 | 620 | 620 | 600 | 601 | 10,000 | 601 |
| 1992-06-19 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1992-06-18 | 620 | 620 | 610 | 610 | 20,000 | 610 |
| 1992-06-17 | 621 | 621 | 621 | 621 | 5,000 | 621 |
| 1992-06-16 | 621 | 621 | 621 | 621 | 5,000 | 621 |
| 1992-06-15 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1992-06-12 | 621 | 621 | 621 | 621 | 11,000 | 621 |
| 1992-06-11 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 1992-06-10 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1992-06-09 | 630 | 630 | 620 | 630 | 9,000 | 630 |
| 1992-06-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-06-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-06-04 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1992-06-03 | 620 | 620 | 615 | 620 | 8,000 | 620 |
| 1992-06-01 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1992-05-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-05-27 | 641 | 641 | 640 | 640 | 5,000 | 640 |
| 1992-05-26 | 635 | 635 | 620 | 620 | 8,000 | 620 |
| 1992-05-22 | 650 | 650 | 635 | 635 | 7,000 | 635 |
| 1992-05-21 | 650 | 650 | 630 | 645 | 10,000 | 645 |
| 1992-05-20 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1992-05-19 | 631 | 631 | 630 | 631 | 5,000 | 631 |
| 1992-05-18 | 640 | 640 | 630 | 630 | 21,000 | 630 |
| 1992-05-15 | 641 | 641 | 635 | 640 | 8,000 | 640 |
| 1992-05-14 | 636 | 641 | 630 | 641 | 16,000 | 641 |
| 1992-05-13 | 635 | 645 | 635 | 635 | 6,000 | 635 |
| 1992-05-12 | 625 | 635 | 623 | 635 | 29,000 | 635 |
| 1992-05-11 | 617 | 625 | 617 | 624 | 7,000 | 624 |
| 1992-05-08 | 584 | 608 | 583 | 606 | 61,000 | 606 |
| 1992-05-07 | 584 | 584 | 574 | 584 | 6,000 | 584 |
| 1992-05-06 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1992-05-01 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1992-04-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-04-27 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1992-04-24 | 619 | 620 | 610 | 620 | 10,000 | 620 |
| 1992-04-23 | 604 | 610 | 604 | 610 | 8,000 | 610 |
| 1992-04-22 | 600 | 600 | 590 | 600 | 12,000 | 600 |
| 1992-04-21 | 609 | 609 | 604 | 604 | 22,000 | 604 |
| 1992-04-20 | 620 | 620 | 610 | 610 | 6,000 | 610 |
| 1992-04-17 | 620 | 620 | 618 | 620 | 17,000 | 620 |
| 1992-04-16 | 616 | 616 | 610 | 615 | 64,000 | 615 |
| 1992-04-15 | 591 | 600 | 590 | 600 | 3,000 | 600 |
| 1992-04-14 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1992-04-13 | 571 | 575 | 570 | 570 | 39,000 | 570 |
| 1992-04-10 | 549 | 555 | 541 | 555 | 10,000 | 555 |
| 1992-04-09 | 550 | 550 | 545 | 550 | 5,000 | 550 |
| 1992-04-08 | 551 | 555 | 551 | 551 | 8,000 | 551 |
| 1992-04-07 | 561 | 561 | 555 | 555 | 7,000 | 555 |
| 1992-04-06 | 551 | 551 | 551 | 551 | 5,000 | 551 |
| 1992-04-03 | 570 | 570 | 570 | 570 | 12,000 | 570 |
| 1992-04-01 | 602 | 602 | 600 | 600 | 15,000 | 600 |
| 1992-03-31 | 602 | 602 | 600 | 602 | 30,000 | 602 |
| 1992-03-30 | 608 | 608 | 602 | 602 | 30,000 | 602 |
| 1992-03-27 | 609 | 609 | 600 | 608 | 4,000 | 608 |
| 1992-03-26 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1992-03-25 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1992-03-24 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1992-03-23 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1992-03-19 | 595 | 610 | 595 | 600 | 29,000 | 600 |
| 1992-03-18 | 598 | 598 | 598 | 598 | 64,000 | 598 |
| 1992-03-17 | 600 | 600 | 590 | 600 | 12,000 | 600 |
| 1992-03-13 | 600 | 601 | 600 | 600 | 11,000 | 600 |
| 1992-03-12 | 601 | 601 | 600 | 601 | 8,000 | 601 |
| 1992-03-11 | 610 | 610 | 601 | 601 | 35,000 | 601 |
| 1992-03-10 | 640 | 640 | 610 | 610 | 33,000 | 610 |
| 1992-03-06 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1992-03-05 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1992-03-04 | 700 | 700 | 689 | 690 | 43,000 | 690 |
| 1992-03-03 | 700 | 700 | 699 | 700 | 26,000 | 700 |
| 1992-03-02 | 700 | 705 | 698 | 705 | 31,000 | 705 |
| 1992-02-28 | 700 | 703 | 700 | 700 | 24,000 | 700 |
| 1992-02-27 | 706 | 707 | 700 | 700 | 49,000 | 700 |
| 1992-02-26 | 700 | 706 | 700 | 706 | 42,000 | 706 |
| 1992-02-25 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1992-02-24 | 701 | 701 | 700 | 700 | 18,000 | 700 |
| 1992-02-21 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1992-02-20 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-02-19 | 700 | 700 | 690 | 700 | 24,000 | 700 |
| 1992-02-18 | 705 | 705 | 690 | 700 | 43,000 | 700 |
| 1992-02-17 | 700 | 700 | 695 | 700 | 23,000 | 700 |
| 1992-02-14 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1992-02-13 | 705 | 706 | 705 | 706 | 8,000 | 706 |
| 1992-02-12 | 700 | 715 | 700 | 715 | 4,000 | 715 |
| 1992-02-10 | 709 | 709 | 700 | 700 | 4,000 | 700 |
| 1992-02-07 | 693 | 695 | 693 | 695 | 3,000 | 695 |
| 1992-02-06 | 670 | 690 | 670 | 690 | 28,000 | 690 |
| 1992-02-05 | 651 | 670 | 651 | 665 | 13,000 | 665 |
| 1992-02-04 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-02-03 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1992-01-31 | 601 | 640 | 600 | 640 | 36,000 | 640 |
| 1992-01-30 | 600 | 610 | 600 | 601 | 11,000 | 601 |
| 1992-01-29 | 610 | 610 | 601 | 601 | 17,000 | 601 |
| 1992-01-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-01-27 | 620 | 620 | 600 | 600 | 5,000 | 600 |
| 1992-01-23 | 608 | 610 | 606 | 607 | 12,000 | 607 |
| 1992-01-22 | 610 | 610 | 606 | 606 | 12,000 | 606 |
| 1992-01-21 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1992-01-20 | 640 | 640 | 630 | 630 | 12,000 | 630 |
| 1992-01-17 | 646 | 650 | 646 | 650 | 4,000 | 650 |
| 1992-01-16 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1992-01-14 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1992-01-13 | 645 | 645 | 640 | 645 | 15,000 | 645 |
| 1992-01-10 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1992-01-08 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1992-01-07 | 693 | 693 | 693 | 693 | 2,000 | 693 |
| 1992-01-06 | 683 | 683 | 683 | 683 | 10,000 | 683 |
分割・併合履歴 ： なし
