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