6794 フォスター電機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 635 | 635 | 630 | 630 | 13,000 | 630 |
| 1993-12-29 | 605 | 615 | 605 | 615 | 13,000 | 615 |
| 1993-12-28 | 600 | 605 | 595 | 605 | 15,000 | 605 |
| 1993-12-27 | 594 | 600 | 585 | 600 | 23,000 | 600 |
| 1993-12-24 | 598 | 599 | 594 | 594 | 31,000 | 594 |
| 1993-12-22 | 600 | 600 | 590 | 599 | 4,000 | 599 |
| 1993-12-21 | 607 | 607 | 607 | 607 | 6,000 | 607 |
| 1993-12-20 | 634 | 634 | 627 | 627 | 5,000 | 627 |
| 1993-12-17 | 635 | 635 | 620 | 625 | 13,000 | 625 |
| 1993-12-16 | 611 | 630 | 610 | 630 | 24,000 | 630 |
| 1993-12-15 | 610 | 610 | 603 | 610 | 20,000 | 610 |
| 1993-12-14 | 580 | 609 | 580 | 609 | 8,000 | 609 |
| 1993-12-13 | 590 | 590 | 570 | 590 | 6,000 | 590 |
| 1993-12-10 | 585 | 590 | 585 | 588 | 33,000 | 588 |
| 1993-12-09 | 555 | 584 | 555 | 584 | 9,000 | 584 |
| 1993-12-08 | 545 | 555 | 530 | 555 | 9,000 | 555 |
| 1993-12-07 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 1993-12-06 | 560 | 560 | 545 | 545 | 16,000 | 545 |
| 1993-12-03 | 560 | 560 | 550 | 550 | 8,000 | 550 |
| 1993-12-02 | 530 | 560 | 530 | 560 | 10,000 | 560 |
| 1993-12-01 | 519 | 530 | 519 | 530 | 7,000 | 530 |
| 1993-11-29 | 531 | 531 | 515 | 530 | 16,000 | 530 |
| 1993-11-26 | 525 | 532 | 525 | 532 | 14,000 | 532 |
| 1993-11-25 | 524 | 524 | 523 | 524 | 4,000 | 524 |
| 1993-11-22 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1993-11-18 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 1993-11-16 | 559 | 564 | 559 | 564 | 10,000 | 564 |
| 1993-11-15 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1993-11-12 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1993-11-11 | 589 | 589 | 575 | 575 | 6,000 | 575 |
| 1993-11-10 | 580 | 580 | 572 | 580 | 23,000 | 580 |
| 1993-11-09 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-11-08 | 560 | 600 | 560 | 590 | 215,000 | 590 |
| 1993-11-05 | 569 | 570 | 560 | 570 | 12,000 | 570 |
| 1993-11-04 | 585 | 591 | 577 | 577 | 27,000 | 577 |
| 1993-11-02 | 580 | 580 | 576 | 577 | 8,000 | 577 |
| 1993-11-01 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1993-10-29 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1993-10-28 | 571 | 590 | 570 | 590 | 16,000 | 590 |
| 1993-10-27 | 574 | 574 | 568 | 571 | 9,000 | 571 |
| 1993-10-26 | 565 | 580 | 565 | 580 | 15,000 | 580 |
| 1993-10-25 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1993-10-22 | 562 | 562 | 560 | 560 | 11,000 | 560 |
| 1993-10-21 | 570 | 570 | 561 | 561 | 3,000 | 561 |
| 1993-10-20 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1993-10-19 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1993-10-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1993-10-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-10-14 | 579 | 580 | 579 | 580 | 8,000 | 580 |
| 1993-10-13 | 567 | 575 | 567 | 575 | 11,000 | 575 |
| 1993-10-12 | 567 | 568 | 567 | 567 | 7,000 | 567 |
| 1993-10-08 | 566 | 567 | 566 | 567 | 7,000 | 567 |
| 1993-10-07 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1993-10-06 | 560 | 560 | 551 | 552 | 4,000 | 552 |
| 1993-10-05 | 547 | 550 | 547 | 547 | 4,000 | 547 |
| 1993-10-04 | 550 | 550 | 545 | 545 | 6,000 | 545 |
| 1993-10-01 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1993-09-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-09-29 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1993-09-28 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1993-09-27 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-09-22 | 600 | 600 | 590 | 590 | 14,000 | 590 |
| 1993-09-21 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1993-09-20 | 600 | 600 | 600 | 600 | 20,000 | 600 |
| 1993-09-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-09-16 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-09-14 | 602 | 610 | 600 | 610 | 17,000 | 610 |
| 1993-09-13 | 609 | 609 | 600 | 605 | 17,000 | 605 |
| 1993-09-10 | 607 | 608 | 601 | 601 | 8,000 | 601 |
| 1993-09-09 | 600 | 601 | 595 | 601 | 18,000 | 601 |
| 1993-09-08 | 608 | 608 | 591 | 591 | 17,000 | 591 |
| 1993-09-07 | 609 | 609 | 608 | 608 | 4,000 | 608 |
| 1993-09-06 | 610 | 610 | 608 | 609 | 6,000 | 609 |
| 1993-09-03 | 589 | 600 | 585 | 600 | 27,000 | 600 |
| 1993-09-02 | 590 | 590 | 589 | 589 | 19,000 | 589 |
| 1993-09-01 | 590 | 590 | 580 | 581 | 49,000 | 581 |
| 1993-08-31 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1993-08-30 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1993-08-27 | 582 | 600 | 580 | 600 | 69,000 | 600 |
| 1993-08-26 | 575 | 592 | 575 | 582 | 12,000 | 582 |
| 1993-08-25 | 580 | 580 | 580 | 580 | 28,000 | 580 |
| 1993-08-24 | 600 | 600 | 590 | 590 | 8,000 | 590 |
| 1993-08-20 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1993-08-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-08-18 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-08-17 | 629 | 629 | 620 | 620 | 27,000 | 620 |
| 1993-08-16 | 625 | 630 | 620 | 630 | 53,000 | 630 |
| 1993-08-13 | 610 | 625 | 600 | 620 | 59,000 | 620 |
| 1993-08-12 | 596 | 600 | 590 | 600 | 23,000 | 600 |
| 1993-08-11 | 593 | 593 | 590 | 590 | 16,000 | 590 |
| 1993-08-09 | 581 | 595 | 581 | 590 | 12,000 | 590 |
| 1993-08-06 | 580 | 581 | 580 | 581 | 4,000 | 581 |
| 1993-08-05 | 580 | 580 | 575 | 575 | 5,000 | 575 |
| 1993-08-04 | 575 | 580 | 565 | 565 | 13,000 | 565 |
| 1993-08-03 | 571 | 571 | 565 | 565 | 4,000 | 565 |
| 1993-08-02 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1993-07-30 | 596 | 596 | 589 | 590 | 7,000 | 590 |
| 1993-07-29 | 584 | 598 | 576 | 598 | 30,000 | 598 |
| 1993-07-28 | 561 | 574 | 561 | 574 | 15,000 | 574 |
| 1993-07-27 | 555 | 561 | 555 | 556 | 51,000 | 556 |
| 1993-07-26 | 550 | 550 | 540 | 550 | 7,000 | 550 |
| 1993-07-23 | 580 | 580 | 560 | 560 | 20,000 | 560 |
| 1993-07-22 | 595 | 600 | 590 | 590 | 4,000 | 590 |
| 1993-07-21 | 618 | 618 | 600 | 600 | 3,000 | 600 |
| 1993-07-20 | 620 | 620 | 615 | 615 | 6,000 | 615 |
| 1993-07-19 | 610 | 611 | 600 | 611 | 6,000 | 611 |
| 1993-07-16 | 610 | 611 | 595 | 600 | 38,000 | 600 |
| 1993-07-15 | 643 | 643 | 630 | 630 | 29,000 | 630 |
| 1993-07-14 | 615 | 650 | 615 | 638 | 145,000 | 638 |
| 1993-07-13 | 581 | 613 | 581 | 612 | 191,000 | 612 |
| 1993-07-12 | 581 | 581 | 581 | 581 | 5,000 | 581 |
| 1993-07-09 | 586 | 586 | 585 | 586 | 5,000 | 586 |
| 1993-07-06 | 601 | 601 | 600 | 600 | 13,000 | 600 |
| 1993-07-05 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 1993-07-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-06-30 | 599 | 600 | 599 | 600 | 11,000 | 600 |
| 1993-06-29 | 600 | 614 | 600 | 600 | 28,000 | 600 |
| 1993-06-28 | 619 | 619 | 600 | 600 | 12,000 | 600 |
| 1993-06-25 | 620 | 620 | 610 | 610 | 6,000 | 610 |
| 1993-06-24 | 600 | 611 | 600 | 600 | 11,000 | 600 |
| 1993-06-23 | 581 | 590 | 580 | 590 | 4,000 | 590 |
| 1993-06-22 | 575 | 580 | 570 | 580 | 14,000 | 580 |
| 1993-06-21 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1993-06-18 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1993-06-17 | 585 | 585 | 580 | 580 | 9,000 | 580 |
| 1993-06-16 | 621 | 621 | 600 | 600 | 8,000 | 600 |
| 1993-06-15 | 631 | 635 | 621 | 625 | 30,000 | 625 |
| 1993-06-14 | 650 | 655 | 645 | 645 | 30,000 | 645 |
| 1993-06-11 | 616 | 660 | 616 | 650 | 37,000 | 650 |
| 1993-06-10 | 620 | 622 | 612 | 615 | 12,000 | 615 |
| 1993-06-08 | 632 | 632 | 611 | 611 | 10,000 | 611 |
| 1993-06-07 | 632 | 639 | 632 | 632 | 6,000 | 632 |
| 1993-06-04 | 630 | 638 | 628 | 630 | 43,000 | 630 |
| 1993-06-03 | 629 | 630 | 610 | 630 | 17,000 | 630 |
| 1993-06-02 | 634 | 635 | 625 | 635 | 9,000 | 635 |
| 1993-06-01 | 620 | 635 | 620 | 635 | 12,000 | 635 |
| 1993-05-31 | 640 | 640 | 630 | 630 | 27,000 | 630 |
| 1993-05-28 | 625 | 640 | 625 | 640 | 37,000 | 640 |
| 1993-05-27 | 602 | 625 | 602 | 625 | 33,000 | 625 |
| 1993-05-26 | 585 | 605 | 585 | 600 | 47,000 | 600 |
| 1993-05-25 | 580 | 590 | 580 | 585 | 32,000 | 585 |
| 1993-05-24 | 571 | 580 | 570 | 580 | 10,000 | 580 |
| 1993-05-21 | 573 | 573 | 570 | 570 | 7,000 | 570 |
| 1993-05-20 | 575 | 585 | 575 | 575 | 21,000 | 575 |
| 1993-05-19 | 575 | 590 | 575 | 585 | 19,000 | 585 |
| 1993-05-18 | 585 | 600 | 581 | 585 | 46,000 | 585 |
| 1993-05-14 | 541 | 560 | 541 | 545 | 23,000 | 545 |
| 1993-05-13 | 540 | 550 | 540 | 540 | 40,000 | 540 |
| 1993-05-12 | 544 | 546 | 531 | 531 | 90,000 | 531 |
| 1993-05-11 | 537 | 550 | 530 | 540 | 27,000 | 540 |
| 1993-05-10 | 520 | 527 | 520 | 527 | 12,000 | 527 |
| 1993-05-07 | 510 | 518 | 510 | 510 | 11,000 | 510 |
| 1993-05-06 | 527 | 527 | 520 | 520 | 8,000 | 520 |
| 1993-04-30 | 520 | 520 | 519 | 520 | 13,000 | 520 |
| 1993-04-28 | 499 | 500 | 498 | 500 | 16,000 | 500 |
| 1993-04-27 | 477 | 480 | 470 | 480 | 11,000 | 480 |
| 1993-04-26 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1993-04-23 | 499 | 499 | 490 | 490 | 3,000 | 490 |
| 1993-04-22 | 500 | 505 | 495 | 500 | 174,000 | 500 |
| 1993-04-21 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1993-04-20 | 525 | 525 | 525 | 525 | 22,000 | 525 |
| 1993-04-19 | 538 | 540 | 529 | 540 | 28,000 | 540 |
| 1993-04-16 | 553 | 553 | 540 | 540 | 17,000 | 540 |
| 1993-04-15 | 530 | 535 | 530 | 535 | 17,000 | 535 |
| 1993-04-14 | 500 | 500 | 500 | 500 | 20,000 | 500 |
| 1993-04-13 | 485 | 485 | 475 | 480 | 32,000 | 480 |
| 1993-04-12 | 478 | 480 | 469 | 475 | 75,000 | 475 |
| 1993-04-09 | 477 | 477 | 468 | 473 | 41,000 | 473 |
| 1993-04-08 | 485 | 485 | 462 | 467 | 46,000 | 467 |
| 1993-04-07 | 485 | 485 | 480 | 480 | 18,000 | 480 |
| 1993-04-05 | 500 | 500 | 495 | 495 | 108,000 | 495 |
| 1993-04-02 | 480 | 500 | 480 | 500 | 21,000 | 500 |
| 1993-04-01 | 489 | 489 | 480 | 480 | 17,000 | 480 |
| 1993-03-31 | 480 | 481 | 465 | 480 | 170,000 | 480 |
| 1993-03-30 | 465 | 471 | 461 | 470 | 55,000 | 470 |
| 1993-03-29 | 445 | 460 | 442 | 460 | 28,000 | 460 |
| 1993-03-26 | 430 | 447 | 430 | 440 | 13,000 | 440 |
| 1993-03-25 | 413 | 430 | 413 | 430 | 21,000 | 430 |
| 1993-03-24 | 418 | 419 | 415 | 415 | 9,000 | 415 |
| 1993-03-23 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1993-03-22 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 1993-03-19 | 415 | 417 | 415 | 417 | 8,000 | 417 |
| 1993-03-18 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1993-03-17 | 415 | 415 | 395 | 395 | 40,000 | 395 |
| 1993-03-16 | 414 | 416 | 414 | 415 | 8,000 | 415 |
| 1993-03-15 | 401 | 406 | 395 | 405 | 23,000 | 405 |
| 1993-03-12 | 407 | 407 | 398 | 398 | 6,000 | 398 |
| 1993-03-11 | 392 | 409 | 392 | 408 | 19,000 | 408 |
| 1993-03-10 | 395 | 395 | 390 | 391 | 34,000 | 391 |
| 1993-03-09 | 396 | 402 | 390 | 390 | 27,000 | 390 |
| 1993-03-08 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1993-03-03 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 1993-03-02 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 1993-03-01 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1993-02-24 | 438 | 440 | 435 | 435 | 13,000 | 435 |
| 1993-02-23 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1993-02-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1993-02-19 | 450 | 450 | 445 | 445 | 8,000 | 445 |
| 1993-02-18 | 450 | 451 | 450 | 450 | 20,000 | 450 |
| 1993-02-17 | 465 | 465 | 450 | 450 | 7,000 | 450 |
| 1993-02-16 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1993-02-12 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1993-02-10 | 465 | 465 | 455 | 465 | 13,000 | 465 |
| 1993-02-09 | 465 | 465 | 460 | 465 | 12,000 | 465 |
| 1993-02-08 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1993-02-05 | 456 | 465 | 456 | 465 | 8,000 | 465 |
| 1993-02-04 | 450 | 455 | 450 | 455 | 6,000 | 455 |
| 1993-02-03 | 444 | 445 | 440 | 445 | 18,000 | 445 |
| 1993-02-02 | 440 | 445 | 440 | 445 | 6,000 | 445 |
| 1993-02-01 | 454 | 454 | 440 | 440 | 3,000 | 440 |
| 1993-01-29 | 441 | 455 | 441 | 455 | 23,000 | 455 |
| 1993-01-28 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1993-01-27 | 445 | 445 | 440 | 440 | 8,000 | 440 |
| 1993-01-26 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1993-01-25 | 460 | 460 | 451 | 460 | 5,000 | 460 |
| 1993-01-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-01-11 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1993-01-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
分割・併合履歴 ： なし
