6794 フォスター電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 470 | 470 | 467 | 467 | 2,000 | 467 |
| 1996-12-27 | 480 | 480 | 471 | 472 | 12,000 | 472 |
| 1996-12-26 | 480 | 480 | 476 | 476 | 12,000 | 476 |
| 1996-12-25 | 481 | 481 | 480 | 480 | 6,000 | 480 |
| 1996-12-24 | 490 | 490 | 481 | 481 | 22,000 | 481 |
| 1996-12-20 | 491 | 491 | 490 | 490 | 15,000 | 490 |
| 1996-12-19 | 490 | 490 | 486 | 486 | 26,000 | 486 |
| 1996-12-18 | 495 | 495 | 490 | 490 | 19,000 | 490 |
| 1996-12-17 | 490 | 490 | 485 | 490 | 8,000 | 490 |
| 1996-12-16 | 505 | 505 | 495 | 500 | 11,000 | 500 |
| 1996-12-13 | 501 | 510 | 501 | 505 | 9,000 | 505 |
| 1996-12-12 | 520 | 520 | 510 | 510 | 15,000 | 510 |
| 1996-12-11 | 525 | 525 | 522 | 522 | 9,000 | 522 |
| 1996-12-10 | 530 | 530 | 524 | 524 | 5,000 | 524 |
| 1996-12-09 | 523 | 523 | 522 | 523 | 3,000 | 523 |
| 1996-12-06 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1996-12-05 | 519 | 520 | 510 | 520 | 20,000 | 520 |
| 1996-12-04 | 521 | 525 | 520 | 520 | 17,000 | 520 |
| 1996-12-03 | 520 | 522 | 520 | 521 | 5,000 | 521 |
| 1996-12-02 | 536 | 536 | 521 | 521 | 10,000 | 521 |
| 1996-11-29 | 521 | 521 | 521 | 521 | 7,000 | 521 |
| 1996-11-28 | 521 | 521 | 520 | 521 | 26,000 | 521 |
| 1996-11-27 | 525 | 525 | 521 | 521 | 7,000 | 521 |
| 1996-11-26 | 526 | 530 | 526 | 526 | 6,000 | 526 |
| 1996-11-25 | 527 | 531 | 527 | 531 | 7,000 | 531 |
| 1996-11-22 | 536 | 536 | 532 | 532 | 15,000 | 532 |
| 1996-11-21 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1996-11-20 | 541 | 541 | 535 | 536 | 9,000 | 536 |
| 1996-11-18 | 531 | 551 | 531 | 551 | 3,000 | 551 |
| 1996-11-15 | 537 | 549 | 537 | 539 | 29,000 | 539 |
| 1996-11-14 | 536 | 539 | 536 | 539 | 24,000 | 539 |
| 1996-11-13 | 537 | 537 | 536 | 536 | 3,000 | 536 |
| 1996-11-12 | 530 | 534 | 530 | 534 | 4,000 | 534 |
| 1996-11-11 | 531 | 535 | 530 | 530 | 14,000 | 530 |
| 1996-11-08 | 527 | 535 | 525 | 535 | 17,000 | 535 |
| 1996-11-07 | 550 | 550 | 531 | 535 | 14,000 | 535 |
| 1996-11-06 | 526 | 551 | 525 | 550 | 33,000 | 550 |
| 1996-11-05 | 525 | 532 | 525 | 532 | 16,000 | 532 |
| 1996-11-01 | 531 | 534 | 526 | 534 | 65,000 | 534 |
| 1996-10-31 | 539 | 539 | 535 | 535 | 9,000 | 535 |
| 1996-10-30 | 541 | 543 | 539 | 539 | 13,000 | 539 |
| 1996-10-29 | 541 | 543 | 541 | 543 | 9,000 | 543 |
| 1996-10-28 | 543 | 543 | 536 | 536 | 13,000 | 536 |
| 1996-10-25 | 540 | 542 | 540 | 542 | 27,000 | 542 |
| 1996-10-24 | 546 | 546 | 546 | 546 | 5,000 | 546 |
| 1996-10-23 | 556 | 556 | 546 | 546 | 13,000 | 546 |
| 1996-10-22 | 562 | 562 | 556 | 556 | 8,000 | 556 |
| 1996-10-21 | 566 | 566 | 558 | 560 | 14,000 | 560 |
| 1996-10-18 | 555 | 565 | 550 | 556 | 29,000 | 556 |
| 1996-10-17 | 535 | 545 | 535 | 545 | 14,000 | 545 |
| 1996-10-16 | 527 | 545 | 527 | 545 | 11,000 | 545 |
| 1996-10-15 | 520 | 521 | 520 | 520 | 20,000 | 520 |
| 1996-10-14 | 530 | 530 | 520 | 520 | 12,000 | 520 |
| 1996-10-11 | 550 | 550 | 540 | 540 | 13,000 | 540 |
| 1996-10-09 | 560 | 560 | 550 | 550 | 12,000 | 550 |
| 1996-10-08 | 560 | 566 | 560 | 566 | 13,000 | 566 |
| 1996-10-07 | 560 | 562 | 555 | 555 | 7,000 | 555 |
| 1996-10-04 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1996-10-03 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1996-10-02 | 589 | 590 | 580 | 580 | 8,000 | 580 |
| 1996-09-30 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 1996-09-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-09-26 | 558 | 570 | 558 | 570 | 4,000 | 570 |
| 1996-09-25 | 557 | 560 | 557 | 560 | 15,000 | 560 |
| 1996-09-24 | 557 | 557 | 550 | 551 | 6,000 | 551 |
| 1996-09-20 | 559 | 559 | 550 | 550 | 4,000 | 550 |
| 1996-09-19 | 558 | 558 | 550 | 550 | 16,000 | 550 |
| 1996-09-18 | 558 | 558 | 558 | 558 | 9,000 | 558 |
| 1996-09-17 | 560 | 560 | 555 | 555 | 14,000 | 555 |
| 1996-09-12 | 550 | 550 | 545 | 550 | 7,000 | 550 |
| 1996-09-10 | 550 | 550 | 538 | 538 | 9,000 | 538 |
| 1996-09-09 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1996-09-06 | 546 | 546 | 545 | 546 | 13,000 | 546 |
| 1996-09-05 | 546 | 546 | 545 | 545 | 5,000 | 545 |
| 1996-09-04 | 546 | 546 | 545 | 545 | 14,000 | 545 |
| 1996-09-03 | 560 | 560 | 545 | 545 | 5,000 | 545 |
| 1996-09-02 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1996-08-30 | 561 | 562 | 561 | 562 | 5,000 | 562 |
| 1996-08-29 | 552 | 562 | 552 | 562 | 2,000 | 562 |
| 1996-08-27 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1996-08-26 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1996-08-23 | 590 | 590 | 581 | 581 | 13,000 | 581 |
| 1996-08-22 | 585 | 590 | 585 | 590 | 5,000 | 590 |
| 1996-08-21 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1996-08-20 | 590 | 590 | 581 | 581 | 8,000 | 581 |
| 1996-08-19 | 576 | 580 | 576 | 580 | 7,000 | 580 |
| 1996-08-16 | 570 | 576 | 567 | 576 | 6,000 | 576 |
| 1996-08-15 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1996-08-14 | 542 | 550 | 530 | 536 | 28,000 | 536 |
| 1996-08-13 | 513 | 550 | 511 | 531 | 18,000 | 531 |
| 1996-08-12 | 531 | 531 | 511 | 511 | 14,000 | 511 |
| 1996-08-09 | 560 | 560 | 540 | 550 | 37,000 | 550 |
| 1996-08-08 | 569 | 569 | 550 | 550 | 8,000 | 550 |
| 1996-08-07 | 570 | 570 | 565 | 570 | 3,000 | 570 |
| 1996-08-06 | 570 | 575 | 570 | 575 | 7,000 | 575 |
| 1996-08-05 | 600 | 600 | 570 | 570 | 12,000 | 570 |
| 1996-08-02 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1996-08-01 | 590 | 590 | 570 | 580 | 4,000 | 580 |
| 1996-07-31 | 608 | 608 | 590 | 590 | 5,000 | 590 |
| 1996-07-30 | 605 | 610 | 589 | 610 | 10,000 | 610 |
| 1996-07-29 | 621 | 621 | 610 | 610 | 8,000 | 610 |
| 1996-07-26 | 612 | 612 | 611 | 612 | 7,000 | 612 |
| 1996-07-25 | 611 | 615 | 610 | 611 | 8,000 | 611 |
| 1996-07-24 | 615 | 621 | 611 | 615 | 8,000 | 615 |
| 1996-07-23 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1996-07-22 | 651 | 651 | 635 | 635 | 4,000 | 635 |
| 1996-07-19 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1996-07-17 | 613 | 613 | 612 | 612 | 2,000 | 612 |
| 1996-07-16 | 610 | 611 | 610 | 611 | 9,000 | 611 |
| 1996-07-15 | 635 | 635 | 630 | 630 | 16,000 | 630 |
| 1996-07-12 | 640 | 640 | 636 | 636 | 17,000 | 636 |
| 1996-07-11 | 637 | 640 | 635 | 635 | 8,000 | 635 |
| 1996-07-10 | 637 | 637 | 635 | 635 | 11,000 | 635 |
| 1996-07-09 | 633 | 640 | 633 | 635 | 12,000 | 635 |
| 1996-07-08 | 666 | 666 | 632 | 632 | 18,000 | 632 |
| 1996-07-05 | 662 | 662 | 662 | 662 | 5,000 | 662 |
| 1996-07-04 | 660 | 662 | 660 | 662 | 15,000 | 662 |
| 1996-07-03 | 665 | 666 | 665 | 666 | 5,000 | 666 |
| 1996-07-02 | 675 | 675 | 665 | 665 | 6,000 | 665 |
| 1996-07-01 | 655 | 655 | 655 | 655 | 12,000 | 655 |
| 1996-06-28 | 661 | 661 | 650 | 651 | 16,000 | 651 |
| 1996-06-27 | 670 | 670 | 660 | 664 | 19,000 | 664 |
| 1996-06-26 | 676 | 676 | 667 | 667 | 4,000 | 667 |
| 1996-06-25 | 679 | 679 | 666 | 666 | 6,000 | 666 |
| 1996-06-24 | 655 | 678 | 655 | 678 | 12,000 | 678 |
| 1996-06-21 | 650 | 656 | 650 | 655 | 41,000 | 655 |
| 1996-06-20 | 660 | 666 | 650 | 650 | 29,000 | 650 |
| 1996-06-19 | 686 | 690 | 670 | 670 | 52,000 | 670 |
| 1996-06-18 | 691 | 691 | 690 | 690 | 34,000 | 690 |
| 1996-06-17 | 707 | 719 | 690 | 690 | 76,000 | 690 |
| 1996-06-14 | 701 | 731 | 701 | 727 | 42,000 | 727 |
| 1996-06-13 | 700 | 707 | 700 | 701 | 25,000 | 701 |
| 1996-06-12 | 690 | 690 | 685 | 685 | 19,000 | 685 |
| 1996-06-11 | 675 | 680 | 661 | 661 | 16,000 | 661 |
| 1996-06-10 | 690 | 690 | 660 | 660 | 12,000 | 660 |
| 1996-06-07 | 692 | 700 | 690 | 690 | 30,000 | 690 |
| 1996-06-06 | 706 | 707 | 680 | 690 | 63,000 | 690 |
| 1996-06-05 | 646 | 670 | 646 | 660 | 11,000 | 660 |
| 1996-06-04 | 660 | 660 | 641 | 641 | 22,000 | 641 |
| 1996-06-03 | 670 | 670 | 630 | 630 | 41,000 | 630 |
| 1996-05-31 | 682 | 682 | 670 | 670 | 15,000 | 670 |
| 1996-05-30 | 701 | 701 | 692 | 692 | 8,000 | 692 |
| 1996-05-29 | 677 | 707 | 677 | 691 | 46,000 | 691 |
| 1996-05-28 | 692 | 692 | 677 | 687 | 21,000 | 687 |
| 1996-05-27 | 681 | 701 | 681 | 690 | 94,000 | 690 |
| 1996-05-24 | 687 | 688 | 680 | 680 | 17,000 | 680 |
| 1996-05-23 | 703 | 708 | 681 | 681 | 22,000 | 681 |
| 1996-05-22 | 705 | 708 | 680 | 698 | 56,000 | 698 |
| 1996-05-21 | 719 | 720 | 700 | 701 | 47,000 | 701 |
| 1996-05-20 | 726 | 732 | 722 | 730 | 13,000 | 730 |
| 1996-05-17 | 734 | 740 | 727 | 727 | 88,000 | 727 |
| 1996-05-16 | 735 | 745 | 730 | 735 | 17,000 | 735 |
| 1996-05-15 | 716 | 735 | 716 | 735 | 18,000 | 735 |
| 1996-05-14 | 714 | 714 | 708 | 714 | 25,000 | 714 |
| 1996-05-13 | 736 | 736 | 713 | 714 | 26,000 | 714 |
| 1996-05-10 | 752 | 758 | 741 | 746 | 34,000 | 746 |
| 1996-05-09 | 759 | 760 | 750 | 750 | 104,000 | 750 |
| 1996-05-08 | 756 | 761 | 741 | 754 | 58,000 | 754 |
| 1996-05-07 | 750 | 759 | 746 | 746 | 89,000 | 746 |
| 1996-05-02 | 748 | 761 | 746 | 748 | 228,000 | 748 |
| 1996-05-01 | 747 | 767 | 746 | 746 | 274,000 | 746 |
| 1996-04-30 | 722 | 749 | 720 | 746 | 101,000 | 746 |
| 1996-04-26 | 712 | 743 | 712 | 725 | 233,000 | 725 |
| 1996-04-25 | 710 | 725 | 710 | 716 | 32,000 | 716 |
| 1996-04-24 | 712 | 712 | 702 | 702 | 14,000 | 702 |
| 1996-04-23 | 721 | 725 | 715 | 720 | 51,000 | 720 |
| 1996-04-22 | 716 | 725 | 715 | 721 | 24,000 | 721 |
| 1996-04-19 | 731 | 731 | 715 | 716 | 22,000 | 716 |
| 1996-04-18 | 750 | 754 | 731 | 731 | 96,000 | 731 |
| 1996-04-17 | 703 | 759 | 702 | 750 | 299,000 | 750 |
| 1996-04-16 | 711 | 719 | 705 | 705 | 25,000 | 705 |
| 1996-04-15 | 720 | 720 | 702 | 702 | 18,000 | 702 |
| 1996-04-12 | 725 | 725 | 705 | 705 | 31,000 | 705 |
| 1996-04-11 | 725 | 727 | 715 | 725 | 55,000 | 725 |
| 1996-04-10 | 700 | 730 | 700 | 730 | 85,000 | 730 |
| 1996-04-09 | 687 | 695 | 687 | 695 | 42,000 | 695 |
| 1996-04-08 | 693 | 700 | 683 | 690 | 46,000 | 690 |
| 1996-04-05 | 666 | 683 | 665 | 683 | 16,000 | 683 |
| 1996-04-04 | 655 | 655 | 652 | 655 | 7,000 | 655 |
| 1996-04-03 | 669 | 689 | 669 | 669 | 33,000 | 669 |
| 1996-04-02 | 669 | 669 | 655 | 668 | 14,000 | 668 |
| 1996-04-01 | 650 | 655 | 643 | 655 | 28,000 | 655 |
| 1996-03-29 | 631 | 640 | 631 | 635 | 14,000 | 635 |
| 1996-03-28 | 629 | 630 | 629 | 630 | 3,000 | 630 |
| 1996-03-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-03-26 | 625 | 625 | 611 | 611 | 8,000 | 611 |
| 1996-03-25 | 602 | 611 | 602 | 610 | 3,000 | 610 |
| 1996-03-22 | 610 | 610 | 601 | 601 | 12,000 | 601 |
| 1996-03-21 | 629 | 630 | 629 | 630 | 10,000 | 630 |
| 1996-03-19 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1996-03-18 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 1996-03-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-03-14 | 570 | 570 | 561 | 561 | 2,000 | 561 |
| 1996-03-13 | 590 | 590 | 570 | 570 | 8,000 | 570 |
| 1996-03-12 | 571 | 590 | 571 | 590 | 2,000 | 590 |
| 1996-03-11 | 565 | 565 | 560 | 560 | 10,000 | 560 |
| 1996-03-08 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1996-03-07 | 600 | 600 | 595 | 595 | 20,000 | 595 |
| 1996-03-06 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 1996-03-05 | 624 | 625 | 596 | 596 | 13,000 | 596 |
| 1996-03-04 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 1996-03-01 | 606 | 612 | 606 | 612 | 8,000 | 612 |
| 1996-02-29 | 614 | 614 | 606 | 606 | 14,000 | 606 |
| 1996-02-28 | 621 | 625 | 614 | 614 | 18,000 | 614 |
| 1996-02-27 | 625 | 625 | 617 | 617 | 5,000 | 617 |
| 1996-02-26 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 1996-02-23 | 622 | 622 | 615 | 615 | 10,000 | 615 |
| 1996-02-22 | 622 | 622 | 622 | 622 | 3,000 | 622 |
| 1996-02-21 | 630 | 630 | 618 | 630 | 22,000 | 630 |
| 1996-02-20 | 610 | 620 | 610 | 613 | 8,000 | 613 |
| 1996-02-19 | 641 | 641 | 630 | 630 | 7,000 | 630 |
| 1996-02-16 | 660 | 660 | 640 | 655 | 14,000 | 655 |
| 1996-02-15 | 664 | 664 | 660 | 660 | 15,000 | 660 |
| 1996-02-14 | 665 | 665 | 660 | 660 | 28,000 | 660 |
| 1996-02-13 | 668 | 668 | 665 | 665 | 8,000 | 665 |
| 1996-02-09 | 675 | 675 | 666 | 666 | 7,000 | 666 |
| 1996-02-08 | 680 | 680 | 675 | 675 | 8,000 | 675 |
| 1996-02-07 | 670 | 678 | 670 | 678 | 11,000 | 678 |
| 1996-02-06 | 665 | 670 | 660 | 670 | 21,000 | 670 |
| 1996-02-05 | 679 | 690 | 670 | 690 | 42,000 | 690 |
| 1996-02-02 | 663 | 679 | 662 | 665 | 16,000 | 665 |
| 1996-02-01 | 679 | 679 | 661 | 661 | 18,000 | 661 |
| 1996-01-31 | 661 | 671 | 661 | 671 | 14,000 | 671 |
| 1996-01-30 | 667 | 670 | 659 | 659 | 12,000 | 659 |
| 1996-01-29 | 680 | 680 | 663 | 663 | 15,000 | 663 |
| 1996-01-26 | 663 | 670 | 663 | 670 | 8,000 | 670 |
| 1996-01-25 | 666 | 670 | 662 | 662 | 12,000 | 662 |
| 1996-01-24 | 665 | 665 | 653 | 654 | 5,000 | 654 |
| 1996-01-23 | 679 | 679 | 665 | 665 | 12,000 | 665 |
| 1996-01-22 | 681 | 681 | 681 | 681 | 7,000 | 681 |
| 1996-01-19 | 662 | 680 | 651 | 661 | 38,000 | 661 |
| 1996-01-18 | 690 | 690 | 660 | 661 | 29,000 | 661 |
| 1996-01-17 | 707 | 707 | 690 | 690 | 60,000 | 690 |
| 1996-01-16 | 700 | 706 | 690 | 690 | 201,000 | 690 |
| 1996-01-12 | 651 | 670 | 650 | 668 | 39,000 | 668 |
| 1996-01-11 | 656 | 656 | 645 | 650 | 39,000 | 650 |
| 1996-01-10 | 655 | 673 | 653 | 656 | 36,000 | 656 |
| 1996-01-09 | 660 | 665 | 655 | 660 | 22,000 | 660 |
| 1996-01-08 | 670 | 675 | 660 | 660 | 44,000 | 660 |
| 1996-01-05 | 656 | 666 | 651 | 666 | 47,000 | 666 |
| 1996-01-04 | 650 | 652 | 650 | 651 | 16,000 | 651 |
分割・併合履歴 ： なし
