6794 フォスター電機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 750 | 765 | 750 | 754 | 31,000 | 754 |
| 1994-12-29 | 745 | 754 | 745 | 748 | 12,000 | 748 |
| 1994-12-28 | 730 | 755 | 721 | 755 | 64,000 | 755 |
| 1994-12-27 | 748 | 748 | 727 | 730 | 12,000 | 730 |
| 1994-12-26 | 715 | 738 | 715 | 738 | 26,000 | 738 |
| 1994-12-22 | 712 | 720 | 705 | 719 | 34,000 | 719 |
| 1994-12-21 | 734 | 734 | 720 | 720 | 35,000 | 720 |
| 1994-12-20 | 715 | 755 | 715 | 735 | 174,000 | 735 |
| 1994-12-19 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1994-12-16 | 701 | 703 | 700 | 703 | 14,000 | 703 |
| 1994-12-15 | 710 | 710 | 695 | 700 | 5,000 | 700 |
| 1994-12-14 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 1994-12-13 | 723 | 723 | 720 | 720 | 8,000 | 720 |
| 1994-12-12 | 725 | 728 | 720 | 720 | 4,000 | 720 |
| 1994-12-09 | 736 | 736 | 728 | 728 | 8,000 | 728 |
| 1994-12-08 | 740 | 740 | 730 | 730 | 15,000 | 730 |
| 1994-12-07 | 750 | 750 | 740 | 745 | 14,000 | 745 |
| 1994-12-06 | 750 | 750 | 740 | 740 | 9,000 | 740 |
| 1994-12-05 | 746 | 747 | 730 | 731 | 35,000 | 731 |
| 1994-12-02 | 741 | 742 | 730 | 730 | 22,000 | 730 |
| 1994-12-01 | 750 | 750 | 738 | 744 | 53,000 | 744 |
| 1994-11-30 | 715 | 739 | 715 | 739 | 44,000 | 739 |
| 1994-11-29 | 724 | 725 | 691 | 705 | 85,000 | 705 |
| 1994-11-28 | 740 | 740 | 727 | 730 | 41,000 | 730 |
| 1994-11-25 | 772 | 772 | 749 | 750 | 28,000 | 750 |
| 1994-11-24 | 770 | 770 | 762 | 762 | 19,000 | 762 |
| 1994-11-22 | 809 | 809 | 780 | 780 | 40,000 | 780 |
| 1994-11-21 | 813 | 823 | 812 | 812 | 10,000 | 812 |
| 1994-11-18 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1994-11-17 | 860 | 860 | 850 | 860 | 19,000 | 860 |
| 1994-11-16 | 860 | 860 | 850 | 860 | 13,000 | 860 |
| 1994-11-15 | 860 | 860 | 850 | 850 | 13,000 | 850 |
| 1994-11-14 | 847 | 861 | 842 | 860 | 31,000 | 860 |
| 1994-11-11 | 847 | 850 | 840 | 850 | 25,000 | 850 |
| 1994-11-10 | 860 | 860 | 847 | 847 | 26,000 | 847 |
| 1994-11-09 | 860 | 870 | 860 | 860 | 108,000 | 860 |
| 1994-11-08 | 860 | 870 | 860 | 869 | 17,000 | 869 |
| 1994-11-07 | 870 | 875 | 860 | 860 | 27,000 | 860 |
| 1994-11-04 | 878 | 879 | 868 | 870 | 38,000 | 870 |
| 1994-11-02 | 869 | 880 | 861 | 880 | 41,000 | 880 |
| 1994-11-01 | 831 | 860 | 830 | 860 | 27,000 | 860 |
| 1994-10-31 | 828 | 829 | 825 | 829 | 26,000 | 829 |
| 1994-10-28 | 810 | 829 | 810 | 829 | 25,000 | 829 |
| 1994-10-27 | 845 | 845 | 830 | 830 | 30,000 | 830 |
| 1994-10-26 | 835 | 835 | 825 | 835 | 23,000 | 835 |
| 1994-10-25 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1994-10-24 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1994-10-20 | 878 | 878 | 870 | 870 | 10,000 | 870 |
| 1994-10-19 | 880 | 890 | 879 | 879 | 70,000 | 879 |
| 1994-10-18 | 829 | 870 | 822 | 870 | 46,000 | 870 |
| 1994-10-17 | 814 | 839 | 814 | 839 | 6,000 | 839 |
| 1994-10-14 | 826 | 834 | 826 | 833 | 9,000 | 833 |
| 1994-10-13 | 835 | 835 | 821 | 830 | 9,000 | 830 |
| 1994-10-12 | 830 | 839 | 825 | 835 | 15,000 | 835 |
| 1994-10-11 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1994-10-07 | 837 | 850 | 837 | 850 | 4,000 | 850 |
| 1994-10-06 | 832 | 837 | 832 | 837 | 2,000 | 837 |
| 1994-10-05 | 821 | 826 | 820 | 826 | 14,000 | 826 |
| 1994-10-04 | 816 | 826 | 816 | 819 | 8,000 | 819 |
| 1994-10-03 | 810 | 815 | 803 | 803 | 16,000 | 803 |
| 1994-09-30 | 791 | 800 | 790 | 800 | 6,000 | 800 |
| 1994-09-29 | 772 | 774 | 772 | 774 | 2,000 | 774 |
| 1994-09-28 | 771 | 771 | 771 | 771 | 4,000 | 771 |
| 1994-09-27 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1994-09-26 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-09-21 | 780 | 780 | 770 | 770 | 9,000 | 770 |
| 1994-09-20 | 770 | 775 | 770 | 775 | 3,000 | 775 |
| 1994-09-19 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 1994-09-16 | 790 | 796 | 790 | 790 | 7,000 | 790 |
| 1994-09-14 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1994-09-13 | 839 | 839 | 815 | 815 | 11,000 | 815 |
| 1994-09-12 | 860 | 860 | 845 | 845 | 9,000 | 845 |
| 1994-09-09 | 861 | 862 | 860 | 862 | 7,000 | 862 |
| 1994-09-08 | 865 | 865 | 854 | 858 | 13,000 | 858 |
| 1994-09-07 | 870 | 870 | 865 | 870 | 9,000 | 870 |
| 1994-09-06 | 882 | 882 | 870 | 870 | 19,000 | 870 |
| 1994-09-05 | 885 | 885 | 880 | 880 | 8,000 | 880 |
| 1994-09-02 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1994-09-01 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1994-08-31 | 890 | 899 | 890 | 890 | 26,000 | 890 |
| 1994-08-29 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1994-08-26 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1994-08-25 | 890 | 895 | 890 | 895 | 9,000 | 895 |
| 1994-08-24 | 869 | 886 | 869 | 886 | 5,000 | 886 |
| 1994-08-19 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1994-08-18 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 1994-08-17 | 929 | 949 | 929 | 949 | 5,000 | 949 |
| 1994-08-15 | 954 | 954 | 930 | 930 | 2,000 | 930 |
| 1994-08-12 | 910 | 960 | 910 | 960 | 105,000 | 960 |
| 1994-08-11 | 900 | 910 | 900 | 910 | 12,000 | 910 |
| 1994-08-10 | 900 | 900 | 895 | 900 | 52,000 | 900 |
| 1994-08-09 | 890 | 900 | 890 | 900 | 15,000 | 900 |
| 1994-08-08 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1994-08-03 | 900 | 910 | 900 | 910 | 16,000 | 910 |
| 1994-08-02 | 870 | 890 | 860 | 890 | 8,000 | 890 |
| 1994-07-29 | 850 | 870 | 850 | 870 | 16,000 | 870 |
| 1994-07-28 | 877 | 877 | 851 | 860 | 13,000 | 860 |
| 1994-07-27 | 899 | 900 | 877 | 877 | 30,000 | 877 |
| 1994-07-26 | 889 | 900 | 889 | 900 | 3,000 | 900 |
| 1994-07-25 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1994-07-22 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1994-07-21 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1994-07-20 | 902 | 920 | 900 | 920 | 21,000 | 920 |
| 1994-07-19 | 915 | 915 | 912 | 912 | 9,000 | 912 |
| 1994-07-18 | 913 | 915 | 913 | 915 | 4,000 | 915 |
| 1994-07-15 | 917 | 927 | 915 | 915 | 110,000 | 915 |
| 1994-07-14 | 917 | 921 | 911 | 916 | 14,000 | 916 |
| 1994-07-13 | 915 | 916 | 915 | 916 | 27,000 | 916 |
| 1994-07-12 | 930 | 930 | 920 | 925 | 34,000 | 925 |
| 1994-07-11 | 960 | 960 | 946 | 948 | 25,000 | 948 |
| 1994-07-08 | 975 | 975 | 965 | 965 | 24,000 | 965 |
| 1994-07-07 | 980 | 980 | 970 | 975 | 29,000 | 975 |
| 1994-07-06 | 1,000 | 1,000 | 970 | 980 | 85,000 | 980 |
| 1994-07-05 | 1,000 | 1,010 | 990 | 990 | 118,000 | 990 |
| 1994-07-04 | 971 | 1,010 | 970 | 1,010 | 154,000 | 1,010 |
| 1994-07-01 | 960 | 980 | 960 | 970 | 195,000 | 970 |
| 1994-06-30 | 945 | 965 | 944 | 956 | 26,000 | 956 |
| 1994-06-29 | 950 | 965 | 950 | 951 | 107,000 | 951 |
| 1994-06-28 | 934 | 973 | 934 | 950 | 56,000 | 950 |
| 1994-06-27 | 936 | 936 | 906 | 924 | 36,000 | 924 |
| 1994-06-24 | 960 | 990 | 956 | 956 | 172,000 | 956 |
| 1994-06-23 | 930 | 967 | 930 | 956 | 142,000 | 956 |
| 1994-06-22 | 919 | 929 | 911 | 929 | 68,000 | 929 |
| 1994-06-21 | 933 | 942 | 930 | 935 | 100,000 | 935 |
| 1994-06-20 | 940 | 950 | 940 | 943 | 199,000 | 943 |
| 1994-06-17 | 907 | 939 | 907 | 935 | 58,000 | 935 |
| 1994-06-16 | 906 | 910 | 906 | 906 | 41,000 | 906 |
| 1994-06-15 | 907 | 911 | 900 | 906 | 42,000 | 906 |
| 1994-06-14 | 918 | 918 | 896 | 909 | 36,000 | 909 |
| 1994-06-13 | 925 | 929 | 911 | 920 | 42,000 | 920 |
| 1994-06-10 | 914 | 940 | 910 | 919 | 583,000 | 919 |
| 1994-06-09 | 869 | 900 | 851 | 894 | 230,000 | 894 |
| 1994-06-08 | 855 | 881 | 855 | 870 | 90,000 | 870 |
| 1994-06-07 | 849 | 854 | 848 | 850 | 20,000 | 850 |
| 1994-06-06 | 859 | 860 | 840 | 850 | 32,000 | 850 |
| 1994-06-03 | 860 | 870 | 849 | 860 | 101,000 | 860 |
| 1994-06-02 | 800 | 852 | 795 | 850 | 135,000 | 850 |
| 1994-06-01 | 795 | 800 | 794 | 800 | 18,000 | 800 |
| 1994-05-31 | 798 | 798 | 794 | 794 | 3,000 | 794 |
| 1994-05-30 | 802 | 805 | 798 | 798 | 4,000 | 798 |
| 1994-05-27 | 806 | 806 | 792 | 792 | 7,000 | 792 |
| 1994-05-26 | 800 | 808 | 790 | 808 | 9,000 | 808 |
| 1994-05-25 | 800 | 800 | 799 | 800 | 18,000 | 800 |
| 1994-05-24 | 806 | 806 | 800 | 801 | 12,000 | 801 |
| 1994-05-23 | 809 | 809 | 790 | 806 | 20,000 | 806 |
| 1994-05-20 | 800 | 803 | 800 | 800 | 10,000 | 800 |
| 1994-05-19 | 809 | 809 | 800 | 800 | 11,000 | 800 |
| 1994-05-18 | 801 | 810 | 793 | 800 | 9,000 | 800 |
| 1994-05-17 | 800 | 805 | 786 | 791 | 30,000 | 791 |
| 1994-05-16 | 810 | 815 | 810 | 811 | 26,000 | 811 |
| 1994-05-13 | 818 | 818 | 805 | 810 | 40,000 | 810 |
| 1994-05-12 | 815 | 820 | 805 | 808 | 30,000 | 808 |
| 1994-05-11 | 785 | 820 | 785 | 805 | 59,000 | 805 |
| 1994-05-10 | 780 | 785 | 775 | 775 | 16,000 | 775 |
| 1994-05-09 | 795 | 795 | 775 | 785 | 11,000 | 785 |
| 1994-05-06 | 741 | 775 | 741 | 775 | 22,000 | 775 |
| 1994-04-28 | 761 | 781 | 761 | 771 | 12,000 | 771 |
| 1994-04-27 | 771 | 771 | 771 | 771 | 6,000 | 771 |
| 1994-04-26 | 780 | 781 | 771 | 781 | 3,000 | 781 |
| 1994-04-25 | 790 | 790 | 775 | 785 | 14,000 | 785 |
| 1994-04-22 | 785 | 790 | 780 | 785 | 21,000 | 785 |
| 1994-04-21 | 786 | 786 | 775 | 785 | 12,000 | 785 |
| 1994-04-20 | 790 | 790 | 777 | 789 | 12,000 | 789 |
| 1994-04-19 | 785 | 790 | 785 | 786 | 14,000 | 786 |
| 1994-04-18 | 800 | 805 | 790 | 790 | 21,000 | 790 |
| 1994-04-14 | 819 | 819 | 805 | 810 | 15,000 | 810 |
| 1994-04-13 | 810 | 810 | 800 | 810 | 30,000 | 810 |
| 1994-04-12 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1994-04-11 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1994-04-08 | 829 | 829 | 810 | 810 | 4,000 | 810 |
| 1994-04-07 | 840 | 840 | 820 | 830 | 43,000 | 830 |
| 1994-04-06 | 825 | 840 | 825 | 840 | 52,000 | 840 |
| 1994-04-05 | 825 | 830 | 815 | 815 | 11,000 | 815 |
| 1994-04-04 | 830 | 830 | 820 | 820 | 7,000 | 820 |
| 1994-04-01 | 810 | 820 | 801 | 820 | 44,000 | 820 |
| 1994-03-31 | 815 | 815 | 810 | 815 | 45,000 | 815 |
| 1994-03-30 | 840 | 840 | 809 | 820 | 34,000 | 820 |
| 1994-03-29 | 830 | 843 | 830 | 843 | 10,000 | 843 |
| 1994-03-28 | 830 | 840 | 820 | 840 | 29,000 | 840 |
| 1994-03-25 | 859 | 859 | 849 | 850 | 19,000 | 850 |
| 1994-03-24 | 881 | 881 | 865 | 868 | 16,000 | 868 |
| 1994-03-23 | 875 | 880 | 870 | 871 | 40,000 | 871 |
| 1994-03-22 | 865 | 865 | 849 | 865 | 32,000 | 865 |
| 1994-03-18 | 859 | 867 | 859 | 865 | 40,000 | 865 |
| 1994-03-17 | 869 | 869 | 859 | 860 | 16,000 | 860 |
| 1994-03-16 | 875 | 875 | 866 | 870 | 30,000 | 870 |
| 1994-03-15 | 900 | 900 | 880 | 885 | 71,000 | 885 |
| 1994-03-14 | 880 | 906 | 871 | 897 | 223,000 | 897 |
| 1994-03-11 | 870 | 890 | 865 | 888 | 183,000 | 888 |
| 1994-03-10 | 835 | 865 | 835 | 864 | 198,000 | 864 |
| 1994-03-09 | 815 | 825 | 815 | 825 | 64,000 | 825 |
| 1994-03-08 | 825 | 825 | 805 | 823 | 50,000 | 823 |
| 1994-03-07 | 845 | 845 | 835 | 835 | 11,000 | 835 |
| 1994-03-04 | 845 | 855 | 841 | 855 | 33,000 | 855 |
| 1994-03-03 | 839 | 845 | 833 | 840 | 42,000 | 840 |
| 1994-03-02 | 862 | 862 | 840 | 840 | 10,000 | 840 |
| 1994-03-01 | 851 | 865 | 850 | 865 | 55,000 | 865 |
| 1994-02-28 | 879 | 879 | 846 | 846 | 53,000 | 846 |
| 1994-02-25 | 835 | 880 | 823 | 869 | 343,000 | 869 |
| 1994-02-24 | 822 | 838 | 815 | 835 | 132,000 | 835 |
| 1994-02-23 | 818 | 822 | 808 | 822 | 92,000 | 822 |
| 1994-02-22 | 834 | 834 | 810 | 810 | 60,000 | 810 |
| 1994-02-21 | 810 | 829 | 795 | 824 | 125,000 | 824 |
| 1994-02-18 | 800 | 820 | 790 | 808 | 186,000 | 808 |
| 1994-02-17 | 780 | 815 | 780 | 796 | 191,000 | 796 |
| 1994-02-16 | 750 | 783 | 750 | 780 | 69,000 | 780 |
| 1994-02-15 | 750 | 750 | 735 | 740 | 20,000 | 740 |
| 1994-02-14 | 780 | 780 | 760 | 760 | 80,000 | 760 |
| 1994-02-10 | 750 | 780 | 750 | 780 | 89,000 | 780 |
| 1994-02-09 | 785 | 785 | 745 | 745 | 93,000 | 745 |
| 1994-02-08 | 780 | 804 | 770 | 775 | 310,000 | 775 |
| 1994-02-07 | 779 | 789 | 770 | 778 | 229,000 | 778 |
| 1994-02-04 | 699 | 790 | 690 | 790 | 392,000 | 790 |
| 1994-02-03 | 690 | 692 | 690 | 690 | 28,000 | 690 |
| 1994-02-02 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 1994-02-01 | 698 | 698 | 691 | 698 | 11,000 | 698 |
| 1994-01-31 | 675 | 698 | 675 | 698 | 32,000 | 698 |
| 1994-01-27 | 680 | 680 | 675 | 675 | 6,000 | 675 |
| 1994-01-26 | 679 | 679 | 670 | 679 | 30,000 | 679 |
| 1994-01-25 | 631 | 668 | 631 | 660 | 5,000 | 660 |
| 1994-01-24 | 640 | 640 | 615 | 625 | 9,000 | 625 |
| 1994-01-21 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 1994-01-20 | 664 | 665 | 660 | 661 | 9,000 | 661 |
| 1994-01-19 | 650 | 670 | 645 | 670 | 14,000 | 670 |
| 1994-01-18 | 645 | 646 | 645 | 645 | 19,000 | 645 |
| 1994-01-17 | 635 | 645 | 635 | 645 | 6,000 | 645 |
| 1994-01-14 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1994-01-13 | 665 | 665 | 660 | 664 | 26,000 | 664 |
| 1994-01-12 | 666 | 672 | 665 | 670 | 27,000 | 670 |
| 1994-01-11 | 660 | 670 | 660 | 660 | 167,000 | 660 |
| 1994-01-07 | 665 | 665 | 660 | 660 | 2,000 | 660 |
| 1994-01-06 | 680 | 680 | 665 | 669 | 39,000 | 669 |
| 1994-01-05 | 650 | 660 | 645 | 660 | 29,000 | 660 |
| 1994-01-04 | 640 | 640 | 630 | 630 | 6,000 | 630 |
分割・併合履歴 ： なし
