6794 フォスター電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 637 | 640 | 635 | 637 | 12,000 | 637 |
| 1995-12-28 | 645 | 645 | 639 | 641 | 18,000 | 641 |
| 1995-12-27 | 631 | 637 | 631 | 637 | 28,000 | 637 |
| 1995-12-26 | 629 | 630 | 620 | 630 | 28,000 | 630 |
| 1995-12-25 | 615 | 619 | 612 | 619 | 16,000 | 619 |
| 1995-12-22 | 607 | 608 | 606 | 608 | 5,000 | 608 |
| 1995-12-21 | 619 | 619 | 601 | 601 | 18,000 | 601 |
| 1995-12-20 | 601 | 620 | 601 | 619 | 24,000 | 619 |
| 1995-12-19 | 600 | 600 | 590 | 591 | 15,000 | 591 |
| 1995-12-18 | 616 | 616 | 600 | 600 | 39,000 | 600 |
| 1995-12-15 | 622 | 623 | 612 | 620 | 60,000 | 620 |
| 1995-12-14 | 620 | 625 | 620 | 622 | 47,000 | 622 |
| 1995-12-13 | 625 | 626 | 616 | 620 | 40,000 | 620 |
| 1995-12-12 | 644 | 644 | 610 | 626 | 55,000 | 626 |
| 1995-12-11 | 620 | 659 | 610 | 650 | 280,000 | 650 |
| 1995-12-08 | 599 | 615 | 598 | 600 | 64,000 | 600 |
| 1995-12-07 | 595 | 600 | 590 | 596 | 46,000 | 596 |
| 1995-12-06 | 574 | 590 | 574 | 590 | 38,000 | 590 |
| 1995-12-05 | 600 | 600 | 571 | 574 | 95,000 | 574 |
| 1995-12-04 | 585 | 600 | 585 | 596 | 293,000 | 596 |
| 1995-12-01 | 521 | 536 | 520 | 535 | 39,000 | 535 |
| 1995-11-30 | 500 | 520 | 500 | 520 | 16,000 | 520 |
| 1995-11-29 | 498 | 520 | 498 | 520 | 9,000 | 520 |
| 1995-11-28 | 500 | 500 | 495 | 495 | 9,000 | 495 |
| 1995-11-27 | 493 | 500 | 492 | 500 | 6,000 | 500 |
| 1995-11-24 | 495 | 495 | 490 | 491 | 11,000 | 491 |
| 1995-11-22 | 498 | 498 | 495 | 495 | 6,000 | 495 |
| 1995-11-21 | 505 | 505 | 498 | 498 | 10,000 | 498 |
| 1995-11-20 | 505 | 506 | 505 | 505 | 6,000 | 505 |
| 1995-11-17 | 498 | 505 | 498 | 505 | 7,000 | 505 |
| 1995-11-16 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 1995-11-15 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 1995-11-14 | 502 | 502 | 501 | 502 | 8,000 | 502 |
| 1995-11-13 | 505 | 505 | 502 | 502 | 3,000 | 502 |
| 1995-11-10 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1995-11-09 | 516 | 516 | 501 | 505 | 19,000 | 505 |
| 1995-11-08 | 516 | 519 | 515 | 515 | 21,000 | 515 |
| 1995-11-07 | 517 | 520 | 517 | 520 | 6,000 | 520 |
| 1995-11-06 | 515 | 515 | 515 | 515 | 9,000 | 515 |
| 1995-11-02 | 510 | 515 | 510 | 515 | 4,000 | 515 |
| 1995-10-31 | 510 | 510 | 500 | 500 | 14,000 | 500 |
| 1995-10-30 | 515 | 515 | 503 | 504 | 8,000 | 504 |
| 1995-10-27 | 520 | 520 | 512 | 512 | 9,000 | 512 |
| 1995-10-26 | 525 | 525 | 520 | 521 | 10,000 | 521 |
| 1995-10-25 | 525 | 525 | 521 | 525 | 5,000 | 525 |
| 1995-10-24 | 528 | 528 | 521 | 527 | 7,000 | 527 |
| 1995-10-23 | 534 | 534 | 520 | 521 | 23,000 | 521 |
| 1995-10-20 | 546 | 546 | 515 | 524 | 38,000 | 524 |
| 1995-10-19 | 535 | 549 | 531 | 549 | 26,000 | 549 |
| 1995-10-18 | 493 | 498 | 493 | 498 | 7,000 | 498 |
| 1995-10-17 | 483 | 485 | 483 | 485 | 7,000 | 485 |
| 1995-10-16 | 482 | 486 | 480 | 485 | 25,000 | 485 |
| 1995-10-13 | 485 | 485 | 481 | 482 | 15,000 | 482 |
| 1995-10-12 | 488 | 488 | 487 | 487 | 14,000 | 487 |
| 1995-10-11 | 513 | 513 | 487 | 487 | 19,000 | 487 |
| 1995-10-06 | 519 | 520 | 513 | 513 | 6,000 | 513 |
| 1995-10-05 | 505 | 520 | 505 | 520 | 10,000 | 520 |
| 1995-10-04 | 512 | 513 | 512 | 512 | 6,000 | 512 |
| 1995-10-03 | 512 | 512 | 502 | 502 | 14,000 | 502 |
| 1995-10-02 | 515 | 515 | 510 | 511 | 19,000 | 511 |
| 1995-09-29 | 530 | 536 | 520 | 525 | 14,000 | 525 |
| 1995-09-28 | 525 | 538 | 525 | 536 | 5,000 | 536 |
| 1995-09-27 | 501 | 510 | 500 | 505 | 15,000 | 505 |
| 1995-09-26 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 1995-09-25 | 540 | 540 | 535 | 540 | 14,000 | 540 |
| 1995-09-22 | 520 | 535 | 515 | 535 | 10,000 | 535 |
| 1995-09-21 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 1995-09-20 | 571 | 571 | 569 | 569 | 7,000 | 569 |
| 1995-09-19 | 579 | 579 | 570 | 570 | 4,000 | 570 |
| 1995-09-18 | 580 | 590 | 580 | 586 | 17,000 | 586 |
| 1995-09-14 | 560 | 573 | 560 | 567 | 37,000 | 567 |
| 1995-09-13 | 558 | 565 | 558 | 565 | 2,000 | 565 |
| 1995-09-12 | 550 | 569 | 550 | 560 | 24,000 | 560 |
| 1995-09-11 | 550 | 567 | 550 | 560 | 22,000 | 560 |
| 1995-09-08 | 539 | 550 | 539 | 545 | 19,000 | 545 |
| 1995-09-07 | 550 | 550 | 545 | 545 | 13,000 | 545 |
| 1995-09-06 | 531 | 550 | 531 | 550 | 14,000 | 550 |
| 1995-09-05 | 534 | 535 | 531 | 531 | 7,000 | 531 |
| 1995-09-04 | 540 | 540 | 535 | 535 | 20,000 | 535 |
| 1995-09-01 | 541 | 541 | 540 | 540 | 7,000 | 540 |
| 1995-08-31 | 550 | 560 | 540 | 540 | 7,000 | 540 |
| 1995-08-30 | 570 | 570 | 555 | 560 | 31,000 | 560 |
| 1995-08-29 | 535 | 550 | 535 | 550 | 28,000 | 550 |
| 1995-08-28 | 525 | 527 | 511 | 527 | 23,000 | 527 |
| 1995-08-25 | 520 | 521 | 510 | 510 | 12,000 | 510 |
| 1995-08-24 | 504 | 507 | 504 | 507 | 5,000 | 507 |
| 1995-08-23 | 504 | 510 | 500 | 500 | 14,000 | 500 |
| 1995-08-22 | 511 | 511 | 507 | 507 | 5,000 | 507 |
| 1995-08-21 | 506 | 510 | 505 | 510 | 7,000 | 510 |
| 1995-08-18 | 511 | 511 | 500 | 501 | 10,000 | 501 |
| 1995-08-17 | 521 | 530 | 520 | 521 | 30,000 | 521 |
| 1995-08-16 | 530 | 540 | 530 | 530 | 51,000 | 530 |
| 1995-08-15 | 482 | 485 | 480 | 485 | 21,000 | 485 |
| 1995-08-14 | 485 | 485 | 480 | 482 | 8,000 | 482 |
| 1995-08-11 | 480 | 485 | 476 | 476 | 10,000 | 476 |
| 1995-08-10 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1995-08-09 | 485 | 486 | 485 | 485 | 10,000 | 485 |
| 1995-08-08 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1995-08-07 | 498 | 500 | 495 | 495 | 14,000 | 495 |
| 1995-08-04 | 495 | 500 | 494 | 495 | 30,000 | 495 |
| 1995-08-03 | 490 | 500 | 490 | 495 | 22,000 | 495 |
| 1995-08-02 | 462 | 465 | 460 | 465 | 16,000 | 465 |
| 1995-08-01 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 1995-07-31 | 464 | 465 | 462 | 462 | 4,000 | 462 |
| 1995-07-28 | 455 | 470 | 455 | 470 | 6,000 | 470 |
| 1995-07-27 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1995-07-26 | 457 | 457 | 450 | 450 | 2,000 | 450 |
| 1995-07-25 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 1995-07-24 | 466 | 470 | 466 | 470 | 2,000 | 470 |
| 1995-07-21 | 466 | 475 | 466 | 471 | 8,000 | 471 |
| 1995-07-20 | 475 | 476 | 461 | 465 | 13,000 | 465 |
| 1995-07-19 | 495 | 495 | 480 | 480 | 9,000 | 480 |
| 1995-07-18 | 510 | 510 | 500 | 500 | 43,000 | 500 |
| 1995-07-17 | 480 | 490 | 475 | 490 | 53,000 | 490 |
| 1995-07-14 | 475 | 485 | 475 | 485 | 16,000 | 485 |
| 1995-07-13 | 464 | 490 | 460 | 490 | 84,000 | 490 |
| 1995-07-12 | 440 | 460 | 438 | 459 | 63,000 | 459 |
| 1995-07-11 | 438 | 438 | 420 | 436 | 42,000 | 436 |
| 1995-07-10 | 453 | 455 | 440 | 443 | 65,000 | 443 |
| 1995-07-07 | 441 | 463 | 430 | 463 | 76,000 | 463 |
| 1995-07-06 | 431 | 441 | 431 | 441 | 37,000 | 441 |
| 1995-07-05 | 396 | 403 | 396 | 402 | 20,000 | 402 |
| 1995-07-04 | 394 | 398 | 386 | 398 | 19,000 | 398 |
| 1995-07-03 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1995-06-30 | 392 | 395 | 392 | 395 | 4,000 | 395 |
| 1995-06-29 | 395 | 395 | 392 | 392 | 15,000 | 392 |
| 1995-06-28 | 391 | 391 | 380 | 380 | 39,000 | 380 |
| 1995-06-27 | 398 | 400 | 391 | 391 | 31,000 | 391 |
| 1995-06-26 | 397 | 405 | 397 | 400 | 38,000 | 400 |
| 1995-06-23 | 385 | 385 | 380 | 385 | 33,000 | 385 |
| 1995-06-22 | 365 | 365 | 360 | 365 | 27,000 | 365 |
| 1995-06-21 | 369 | 369 | 360 | 360 | 33,000 | 360 |
| 1995-06-20 | 355 | 369 | 355 | 364 | 17,000 | 364 |
| 1995-06-19 | 360 | 365 | 350 | 350 | 29,000 | 350 |
| 1995-06-16 | 366 | 366 | 360 | 360 | 30,000 | 360 |
| 1995-06-15 | 367 | 367 | 365 | 365 | 12,000 | 365 |
| 1995-06-14 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1995-06-13 | 372 | 373 | 362 | 362 | 15,000 | 362 |
| 1995-06-12 | 390 | 390 | 382 | 382 | 7,000 | 382 |
| 1995-06-09 | 400 | 400 | 390 | 390 | 10,000 | 390 |
| 1995-06-08 | 400 | 403 | 400 | 400 | 8,000 | 400 |
| 1995-06-07 | 411 | 411 | 410 | 410 | 8,000 | 410 |
| 1995-06-06 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 1995-06-05 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1995-06-02 | 420 | 429 | 420 | 429 | 9,000 | 429 |
| 1995-06-01 | 420 | 423 | 420 | 420 | 3,000 | 420 |
| 1995-05-31 | 430 | 430 | 420 | 420 | 8,000 | 420 |
| 1995-05-30 | 425 | 430 | 425 | 430 | 7,000 | 430 |
| 1995-05-29 | 436 | 436 | 421 | 425 | 10,000 | 425 |
| 1995-05-26 | 436 | 439 | 431 | 435 | 12,000 | 435 |
| 1995-05-25 | 446 | 450 | 446 | 450 | 5,000 | 450 |
| 1995-05-24 | 460 | 460 | 445 | 445 | 12,000 | 445 |
| 1995-05-23 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1995-05-22 | 491 | 491 | 485 | 485 | 4,000 | 485 |
| 1995-05-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-05-17 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 1995-05-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-05-15 | 500 | 500 | 496 | 500 | 12,000 | 500 |
| 1995-05-12 | 495 | 495 | 495 | 495 | 10,000 | 495 |
| 1995-05-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1995-05-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-05-09 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 1995-05-08 | 521 | 530 | 521 | 530 | 6,000 | 530 |
| 1995-05-02 | 511 | 521 | 511 | 521 | 10,000 | 521 |
| 1995-05-01 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1995-04-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-04-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1995-04-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-04-25 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-04-24 | 530 | 540 | 530 | 530 | 8,000 | 530 |
| 1995-04-21 | 535 | 540 | 535 | 540 | 7,000 | 540 |
| 1995-04-19 | 485 | 485 | 480 | 485 | 14,000 | 485 |
| 1995-04-18 | 482 | 490 | 480 | 482 | 8,000 | 482 |
| 1995-04-17 | 499 | 499 | 482 | 482 | 8,000 | 482 |
| 1995-04-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-04-13 | 511 | 511 | 500 | 500 | 7,000 | 500 |
| 1995-04-12 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 1995-04-11 | 506 | 506 | 500 | 500 | 7,000 | 500 |
| 1995-04-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-04-06 | 510 | 510 | 502 | 502 | 2,000 | 502 |
| 1995-04-05 | 501 | 520 | 500 | 520 | 12,000 | 520 |
| 1995-04-04 | 500 | 500 | 499 | 500 | 3,000 | 500 |
| 1995-04-03 | 512 | 512 | 500 | 500 | 5,000 | 500 |
| 1995-03-31 | 532 | 532 | 522 | 522 | 13,000 | 522 |
| 1995-03-30 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1995-03-29 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1995-03-28 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 1995-03-27 | 487 | 487 | 480 | 480 | 17,000 | 480 |
| 1995-03-24 | 480 | 485 | 480 | 482 | 72,000 | 482 |
| 1995-03-23 | 485 | 490 | 484 | 485 | 100,000 | 485 |
| 1995-03-22 | 498 | 498 | 490 | 495 | 10,000 | 495 |
| 1995-03-20 | 495 | 500 | 495 | 500 | 13,000 | 500 |
| 1995-03-17 | 510 | 514 | 508 | 508 | 26,000 | 508 |
| 1995-03-16 | 528 | 528 | 515 | 515 | 19,000 | 515 |
| 1995-03-15 | 529 | 530 | 521 | 530 | 9,000 | 530 |
| 1995-03-14 | 550 | 550 | 540 | 540 | 10,000 | 540 |
| 1995-03-13 | 565 | 575 | 559 | 560 | 10,000 | 560 |
| 1995-03-10 | 580 | 580 | 565 | 565 | 98,000 | 565 |
| 1995-03-09 | 586 | 586 | 580 | 580 | 14,000 | 580 |
| 1995-03-08 | 598 | 598 | 581 | 581 | 15,000 | 581 |
| 1995-03-07 | 601 | 611 | 601 | 611 | 9,000 | 611 |
| 1995-03-06 | 610 | 610 | 598 | 601 | 9,000 | 601 |
| 1995-03-03 | 585 | 588 | 585 | 588 | 3,000 | 588 |
| 1995-03-02 | 573 | 595 | 573 | 595 | 8,000 | 595 |
| 1995-02-28 | 590 | 590 | 572 | 572 | 6,000 | 572 |
| 1995-02-27 | 595 | 595 | 570 | 571 | 7,000 | 571 |
| 1995-02-24 | 601 | 613 | 595 | 595 | 15,000 | 595 |
| 1995-02-23 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 1995-02-22 | 606 | 607 | 606 | 607 | 22,000 | 607 |
| 1995-02-21 | 603 | 613 | 603 | 605 | 8,000 | 605 |
| 1995-02-20 | 619 | 619 | 595 | 595 | 70,000 | 595 |
| 1995-02-17 | 600 | 616 | 600 | 616 | 9,000 | 616 |
| 1995-02-16 | 596 | 605 | 596 | 605 | 12,000 | 605 |
| 1995-02-15 | 601 | 603 | 595 | 595 | 38,000 | 595 |
| 1995-02-14 | 618 | 618 | 603 | 603 | 6,000 | 603 |
| 1995-02-13 | 593 | 608 | 593 | 608 | 5,000 | 608 |
| 1995-02-10 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1995-02-09 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1995-02-08 | 598 | 598 | 590 | 590 | 7,000 | 590 |
| 1995-02-07 | 600 | 610 | 600 | 600 | 7,000 | 600 |
| 1995-02-06 | 620 | 620 | 610 | 610 | 15,000 | 610 |
| 1995-02-03 | 623 | 624 | 622 | 623 | 21,000 | 623 |
| 1995-02-02 | 592 | 600 | 591 | 600 | 3,000 | 600 |
| 1995-02-01 | 586 | 586 | 585 | 586 | 7,000 | 586 |
| 1995-01-31 | 611 | 611 | 580 | 580 | 17,000 | 580 |
| 1995-01-30 | 623 | 625 | 621 | 621 | 12,000 | 621 |
| 1995-01-27 | 630 | 630 | 621 | 621 | 10,000 | 621 |
| 1995-01-26 | 645 | 645 | 622 | 630 | 14,000 | 630 |
| 1995-01-25 | 635 | 640 | 635 | 635 | 8,000 | 635 |
| 1995-01-23 | 633 | 640 | 620 | 620 | 13,000 | 620 |
| 1995-01-20 | 640 | 642 | 640 | 641 | 7,000 | 641 |
| 1995-01-19 | 662 | 662 | 630 | 660 | 26,000 | 660 |
| 1995-01-18 | 672 | 673 | 672 | 672 | 10,000 | 672 |
| 1995-01-17 | 711 | 711 | 680 | 680 | 10,000 | 680 |
| 1995-01-13 | 722 | 730 | 722 | 725 | 22,000 | 725 |
| 1995-01-12 | 736 | 741 | 736 | 736 | 14,000 | 736 |
| 1995-01-11 | 726 | 736 | 723 | 736 | 10,000 | 736 |
| 1995-01-10 | 736 | 736 | 736 | 736 | 5,000 | 736 |
| 1995-01-09 | 736 | 737 | 736 | 736 | 6,000 | 736 |
| 1995-01-06 | 736 | 736 | 736 | 736 | 3,000 | 736 |
| 1995-01-05 | 760 | 760 | 740 | 740 | 13,000 | 740 |
| 1995-01-04 | 754 | 760 | 750 | 760 | 15,000 | 760 |
分割・併合履歴 ： なし
