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