6794 フォスター電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 404 | 409 | 399 | 405 | 7,000 | 405 |
| 1997-12-29 | 400 | 400 | 380 | 399 | 25,000 | 399 |
| 1997-12-26 | 415 | 415 | 400 | 400 | 17,000 | 400 |
| 1997-12-25 | 371 | 415 | 371 | 415 | 32,000 | 415 |
| 1997-12-24 | 395 | 395 | 359 | 370 | 68,000 | 370 |
| 1997-12-22 | 400 | 406 | 400 | 400 | 34,000 | 400 |
| 1997-12-19 | 450 | 450 | 440 | 445 | 33,000 | 445 |
| 1997-12-18 | 500 | 505 | 475 | 475 | 32,000 | 475 |
| 1997-12-17 | 450 | 485 | 450 | 485 | 40,000 | 485 |
| 1997-12-16 | 474 | 483 | 474 | 480 | 31,000 | 480 |
| 1997-12-15 | 475 | 477 | 450 | 477 | 32,000 | 477 |
| 1997-12-12 | 495 | 500 | 477 | 490 | 21,000 | 490 |
| 1997-12-11 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 1997-12-10 | 540 | 540 | 516 | 526 | 6,000 | 526 |
| 1997-12-09 | 531 | 541 | 531 | 541 | 7,000 | 541 |
| 1997-12-08 | 545 | 545 | 531 | 541 | 27,000 | 541 |
| 1997-12-05 | 521 | 545 | 516 | 545 | 18,000 | 545 |
| 1997-12-04 | 545 | 545 | 530 | 545 | 9,000 | 545 |
| 1997-12-03 | 555 | 555 | 540 | 550 | 8,000 | 550 |
| 1997-12-02 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 1997-12-01 | 550 | 583 | 550 | 580 | 8,000 | 580 |
| 1997-11-28 | 511 | 560 | 511 | 560 | 17,000 | 560 |
| 1997-11-27 | 530 | 530 | 520 | 523 | 15,000 | 523 |
| 1997-11-26 | 533 | 533 | 520 | 530 | 6,000 | 530 |
| 1997-11-25 | 510 | 533 | 510 | 533 | 23,000 | 533 |
| 1997-11-21 | 572 | 598 | 570 | 598 | 41,000 | 598 |
| 1997-11-20 | 552 | 582 | 552 | 582 | 4,000 | 582 |
| 1997-11-19 | 599 | 599 | 560 | 560 | 29,000 | 560 |
| 1997-11-18 | 580 | 608 | 580 | 604 | 23,000 | 604 |
| 1997-11-17 | 540 | 580 | 540 | 580 | 11,000 | 580 |
| 1997-11-14 | 545 | 545 | 525 | 540 | 45,000 | 540 |
| 1997-11-13 | 501 | 535 | 490 | 535 | 26,000 | 535 |
| 1997-11-12 | 501 | 520 | 501 | 510 | 30,000 | 510 |
| 1997-11-11 | 470 | 489 | 469 | 489 | 64,000 | 489 |
| 1997-11-10 | 490 | 499 | 470 | 485 | 34,000 | 485 |
| 1997-11-07 | 550 | 550 | 510 | 510 | 53,000 | 510 |
| 1997-11-06 | 576 | 576 | 550 | 560 | 45,000 | 560 |
| 1997-11-05 | 576 | 577 | 550 | 577 | 46,000 | 577 |
| 1997-11-04 | 600 | 600 | 577 | 577 | 54,000 | 577 |
| 1997-10-31 | 610 | 610 | 587 | 590 | 109,000 | 590 |
| 1997-10-30 | 638 | 639 | 620 | 620 | 5,000 | 620 |
| 1997-10-29 | 630 | 638 | 625 | 638 | 25,000 | 638 |
| 1997-10-28 | 620 | 620 | 600 | 610 | 28,000 | 610 |
| 1997-10-27 | 664 | 664 | 640 | 645 | 6,000 | 645 |
| 1997-10-24 | 665 | 670 | 640 | 670 | 38,000 | 670 |
| 1997-10-23 | 680 | 680 | 650 | 675 | 20,000 | 675 |
| 1997-10-22 | 661 | 681 | 661 | 680 | 17,000 | 680 |
| 1997-10-21 | 671 | 690 | 660 | 690 | 28,000 | 690 |
| 1997-10-20 | 699 | 699 | 671 | 699 | 13,000 | 699 |
| 1997-10-17 | 701 | 705 | 685 | 705 | 14,000 | 705 |
| 1997-10-16 | 709 | 709 | 680 | 700 | 13,000 | 700 |
| 1997-10-15 | 700 | 708 | 690 | 708 | 18,000 | 708 |
| 1997-10-14 | 670 | 710 | 650 | 710 | 27,000 | 710 |
| 1997-10-13 | 730 | 730 | 651 | 670 | 160,000 | 670 |
| 1997-10-09 | 701 | 748 | 701 | 748 | 24,000 | 748 |
| 1997-10-08 | 740 | 750 | 730 | 748 | 24,000 | 748 |
| 1997-10-07 | 731 | 750 | 720 | 750 | 39,000 | 750 |
| 1997-10-06 | 690 | 730 | 690 | 730 | 35,000 | 730 |
| 1997-10-03 | 640 | 700 | 630 | 700 | 59,000 | 700 |
| 1997-10-02 | 661 | 680 | 627 | 650 | 57,000 | 650 |
| 1997-10-01 | 593 | 660 | 550 | 660 | 75,000 | 660 |
| 1997-09-30 | 603 | 603 | 563 | 595 | 58,000 | 595 |
| 1997-09-29 | 630 | 650 | 620 | 620 | 47,000 | 620 |
| 1997-09-26 | 711 | 712 | 670 | 670 | 62,000 | 670 |
| 1997-09-25 | 724 | 725 | 706 | 710 | 27,000 | 710 |
| 1997-09-24 | 690 | 700 | 681 | 700 | 42,000 | 700 |
| 1997-09-22 | 698 | 710 | 690 | 690 | 19,000 | 690 |
| 1997-09-19 | 676 | 695 | 676 | 695 | 32,000 | 695 |
| 1997-09-18 | 691 | 695 | 676 | 676 | 14,000 | 676 |
| 1997-09-17 | 711 | 715 | 690 | 700 | 36,000 | 700 |
| 1997-09-16 | 718 | 730 | 700 | 710 | 15,000 | 710 |
| 1997-09-12 | 740 | 750 | 730 | 731 | 28,000 | 731 |
| 1997-09-11 | 752 | 752 | 740 | 752 | 565,000 | 752 |
| 1997-09-10 | 757 | 758 | 750 | 752 | 551,000 | 752 |
| 1997-09-09 | 740 | 760 | 739 | 760 | 40,000 | 760 |
| 1997-09-08 | 740 | 740 | 710 | 739 | 15,000 | 739 |
| 1997-09-05 | 731 | 739 | 715 | 739 | 63,000 | 739 |
| 1997-09-04 | 755 | 755 | 739 | 750 | 48,000 | 750 |
| 1997-09-03 | 750 | 770 | 750 | 758 | 66,000 | 758 |
| 1997-09-02 | 680 | 721 | 670 | 720 | 56,000 | 720 |
| 1997-09-01 | 737 | 737 | 690 | 690 | 59,000 | 690 |
| 1997-08-29 | 750 | 750 | 715 | 747 | 112,000 | 747 |
| 1997-08-28 | 750 | 769 | 745 | 769 | 71,000 | 769 |
| 1997-08-27 | 776 | 783 | 733 | 750 | 93,000 | 750 |
| 1997-08-26 | 799 | 800 | 760 | 785 | 79,000 | 785 |
| 1997-08-25 | 801 | 805 | 800 | 800 | 38,000 | 800 |
| 1997-08-22 | 850 | 860 | 821 | 821 | 81,000 | 821 |
| 1997-08-21 | 886 | 886 | 860 | 860 | 45,000 | 860 |
| 1997-08-20 | 871 | 900 | 870 | 876 | 44,000 | 876 |
| 1997-08-19 | 919 | 930 | 862 | 862 | 57,000 | 862 |
| 1997-08-18 | 900 | 919 | 892 | 919 | 59,000 | 919 |
| 1997-08-15 | 920 | 950 | 920 | 950 | 83,000 | 950 |
| 1997-08-14 | 919 | 920 | 901 | 910 | 72,000 | 910 |
| 1997-08-13 | 850 | 918 | 850 | 918 | 63,000 | 918 |
| 1997-08-12 | 862 | 872 | 840 | 855 | 140,000 | 855 |
| 1997-08-11 | 875 | 875 | 840 | 855 | 95,000 | 855 |
| 1997-08-08 | 895 | 905 | 888 | 905 | 170,000 | 905 |
| 1997-08-07 | 970 | 970 | 915 | 915 | 161,000 | 915 |
| 1997-08-06 | 930 | 970 | 909 | 970 | 197,000 | 970 |
| 1997-08-05 | 980 | 980 | 925 | 940 | 282,000 | 940 |
| 1997-08-04 | 1,040 | 1,040 | 975 | 990 | 321,000 | 990 |
| 1997-08-01 | 1,030 | 1,070 | 1,010 | 1,040 | 607,000 | 1,040 |
| 1997-07-31 | 975 | 1,010 | 965 | 1,010 | 462,000 | 1,010 |
| 1997-07-30 | 950 | 980 | 925 | 967 | 408,000 | 967 |
| 1997-07-29 | 938 | 968 | 936 | 940 | 990,000 | 940 |
| 1997-07-28 | 889 | 928 | 888 | 927 | 360,000 | 927 |
| 1997-07-25 | 890 | 890 | 870 | 888 | 242,000 | 888 |
| 1997-07-24 | 877 | 878 | 864 | 870 | 95,000 | 870 |
| 1997-07-23 | 874 | 878 | 850 | 878 | 157,000 | 878 |
| 1997-07-22 | 887 | 887 | 860 | 875 | 106,000 | 875 |
| 1997-07-18 | 899 | 899 | 878 | 889 | 130,000 | 889 |
| 1997-07-17 | 890 | 900 | 875 | 889 | 418,000 | 889 |
| 1997-07-16 | 891 | 900 | 840 | 841 | 931,000 | 841 |
| 1997-07-15 | 875 | 906 | 867 | 900 | 548,000 | 900 |
| 1997-07-14 | 856 | 892 | 856 | 865 | 522,000 | 865 |
| 1997-07-11 | 839 | 856 | 830 | 854 | 246,000 | 854 |
| 1997-07-10 | 829 | 853 | 826 | 840 | 605,000 | 840 |
| 1997-07-09 | 830 | 839 | 801 | 825 | 471,000 | 825 |
| 1997-07-08 | 760 | 824 | 760 | 820 | 389,000 | 820 |
| 1997-07-07 | 786 | 788 | 768 | 770 | 57,000 | 770 |
| 1997-07-04 | 770 | 790 | 761 | 780 | 127,000 | 780 |
| 1997-07-03 | 749 | 758 | 744 | 758 | 48,000 | 758 |
| 1997-07-02 | 774 | 778 | 740 | 741 | 58,000 | 741 |
| 1997-07-01 | 769 | 774 | 760 | 774 | 53,000 | 774 |
| 1997-06-30 | 781 | 789 | 770 | 770 | 71,000 | 770 |
| 1997-06-27 | 797 | 800 | 777 | 780 | 81,000 | 780 |
| 1997-06-26 | 799 | 814 | 790 | 797 | 280,000 | 797 |
| 1997-06-25 | 774 | 799 | 767 | 790 | 357,000 | 790 |
| 1997-06-24 | 769 | 777 | 759 | 768 | 165,000 | 768 |
| 1997-06-23 | 751 | 772 | 750 | 770 | 117,000 | 770 |
| 1997-06-20 | 731 | 742 | 731 | 742 | 87,000 | 742 |
| 1997-06-19 | 739 | 751 | 731 | 738 | 114,000 | 738 |
| 1997-06-18 | 777 | 785 | 750 | 759 | 230,000 | 759 |
| 1997-06-17 | 749 | 783 | 748 | 770 | 554,000 | 770 |
| 1997-06-16 | 739 | 739 | 718 | 739 | 317,000 | 739 |
| 1997-06-13 | 713 | 748 | 713 | 740 | 554,000 | 740 |
| 1997-06-12 | 710 | 717 | 696 | 715 | 247,000 | 715 |
| 1997-06-11 | 718 | 729 | 700 | 710 | 448,000 | 710 |
| 1997-06-10 | 675 | 720 | 675 | 691 | 806,000 | 691 |
| 1997-06-09 | 649 | 670 | 641 | 670 | 452,000 | 670 |
| 1997-06-06 | 593 | 593 | 590 | 593 | 17,000 | 593 |
| 1997-06-05 | 601 | 605 | 590 | 593 | 121,000 | 593 |
| 1997-06-04 | 620 | 620 | 600 | 605 | 35,000 | 605 |
| 1997-06-03 | 641 | 641 | 620 | 620 | 38,000 | 620 |
| 1997-06-02 | 639 | 654 | 630 | 641 | 125,000 | 641 |
| 1997-05-30 | 621 | 636 | 620 | 636 | 91,000 | 636 |
| 1997-05-29 | 610 | 634 | 610 | 631 | 100,000 | 631 |
| 1997-05-28 | 633 | 640 | 620 | 630 | 96,000 | 630 |
| 1997-05-27 | 600 | 625 | 599 | 624 | 147,000 | 624 |
| 1997-05-26 | 569 | 600 | 569 | 600 | 65,000 | 600 |
| 1997-05-23 | 549 | 570 | 549 | 570 | 60,000 | 570 |
| 1997-05-22 | 561 | 565 | 555 | 559 | 80,000 | 559 |
| 1997-05-21 | 579 | 590 | 570 | 570 | 67,000 | 570 |
| 1997-05-20 | 590 | 590 | 570 | 580 | 50,000 | 580 |
| 1997-05-19 | 590 | 592 | 580 | 592 | 36,000 | 592 |
| 1997-05-16 | 615 | 630 | 609 | 610 | 149,000 | 610 |
| 1997-05-15 | 610 | 615 | 590 | 614 | 94,000 | 614 |
| 1997-05-14 | 598 | 631 | 585 | 620 | 250,000 | 620 |
| 1997-05-13 | 551 | 599 | 551 | 599 | 225,000 | 599 |
| 1997-05-12 | 553 | 570 | 530 | 555 | 120,000 | 555 |
| 1997-05-09 | 522 | 555 | 522 | 554 | 138,000 | 554 |
| 1997-05-08 | 480 | 520 | 480 | 520 | 83,000 | 520 |
| 1997-05-07 | 495 | 500 | 482 | 488 | 32,000 | 488 |
| 1997-05-06 | 485 | 500 | 485 | 500 | 50,000 | 500 |
| 1997-05-02 | 465 | 481 | 465 | 480 | 40,000 | 480 |
| 1997-05-01 | 466 | 470 | 460 | 460 | 51,000 | 460 |
| 1997-04-30 | 466 | 466 | 465 | 465 | 12,000 | 465 |
| 1997-04-28 | 489 | 489 | 475 | 475 | 11,000 | 475 |
| 1997-04-25 | 489 | 490 | 481 | 485 | 12,000 | 485 |
| 1997-04-24 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1997-04-23 | 460 | 465 | 460 | 465 | 13,000 | 465 |
| 1997-04-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-04-21 | 450 | 460 | 450 | 460 | 27,000 | 460 |
| 1997-04-18 | 444 | 447 | 440 | 447 | 61,000 | 447 |
| 1997-04-17 | 440 | 440 | 440 | 440 | 14,000 | 440 |
| 1997-04-16 | 435 | 438 | 435 | 438 | 5,000 | 438 |
| 1997-04-15 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-04-14 | 433 | 433 | 431 | 431 | 8,000 | 431 |
| 1997-04-11 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1997-04-10 | 433 | 445 | 433 | 445 | 7,000 | 445 |
| 1997-04-09 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1997-04-08 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1997-04-07 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1997-04-04 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-04-03 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 1997-04-02 | 444 | 444 | 443 | 443 | 4,000 | 443 |
| 1997-04-01 | 453 | 453 | 443 | 443 | 6,000 | 443 |
| 1997-03-31 | 459 | 460 | 459 | 460 | 3,000 | 460 |
| 1997-03-28 | 471 | 471 | 470 | 470 | 5,000 | 470 |
| 1997-03-27 | 495 | 495 | 480 | 480 | 4,000 | 480 |
| 1997-03-25 | 490 | 500 | 483 | 500 | 14,000 | 500 |
| 1997-03-24 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 1997-03-21 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1997-03-19 | 475 | 475 | 471 | 472 | 11,000 | 472 |
| 1997-03-18 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1997-03-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-03-14 | 484 | 484 | 480 | 480 | 9,000 | 480 |
| 1997-03-13 | 485 | 485 | 485 | 485 | 16,000 | 485 |
| 1997-03-12 | 478 | 478 | 475 | 475 | 5,000 | 475 |
| 1997-03-11 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1997-03-10 | 482 | 482 | 482 | 482 | 8,000 | 482 |
| 1997-03-07 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1997-03-06 | 490 | 490 | 490 | 490 | 15,000 | 490 |
| 1997-03-05 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1997-03-04 | 491 | 495 | 491 | 495 | 2,000 | 495 |
| 1997-03-03 | 491 | 491 | 485 | 490 | 10,000 | 490 |
| 1997-02-28 | 502 | 502 | 493 | 493 | 14,000 | 493 |
| 1997-02-27 | 499 | 502 | 499 | 502 | 9,000 | 502 |
| 1997-02-26 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1997-02-25 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-02-24 | 500 | 500 | 490 | 500 | 24,000 | 500 |
| 1997-02-21 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1997-02-20 | 491 | 500 | 491 | 497 | 8,000 | 497 |
| 1997-02-19 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-02-18 | 480 | 490 | 480 | 490 | 24,000 | 490 |
| 1997-02-17 | 490 | 492 | 480 | 480 | 19,000 | 480 |
| 1997-02-14 | 490 | 491 | 490 | 490 | 3,000 | 490 |
| 1997-02-13 | 489 | 495 | 488 | 495 | 12,000 | 495 |
| 1997-02-12 | 480 | 490 | 480 | 487 | 19,000 | 487 |
| 1997-02-10 | 490 | 490 | 481 | 485 | 6,000 | 485 |
| 1997-02-07 | 490 | 491 | 487 | 490 | 30,000 | 490 |
| 1997-02-06 | 491 | 495 | 490 | 495 | 13,000 | 495 |
| 1997-02-05 | 491 | 491 | 490 | 490 | 9,000 | 490 |
| 1997-02-04 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1997-01-31 | 470 | 478 | 470 | 478 | 6,000 | 478 |
| 1997-01-30 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1997-01-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-01-28 | 461 | 467 | 461 | 467 | 7,000 | 467 |
| 1997-01-27 | 468 | 468 | 461 | 461 | 10,000 | 461 |
| 1997-01-24 | 471 | 474 | 465 | 465 | 23,000 | 465 |
| 1997-01-23 | 461 | 470 | 461 | 470 | 8,000 | 470 |
| 1997-01-22 | 460 | 461 | 460 | 461 | 7,000 | 461 |
| 1997-01-21 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1997-01-20 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 1997-01-17 | 450 | 454 | 450 | 454 | 8,000 | 454 |
| 1997-01-16 | 451 | 451 | 450 | 450 | 14,000 | 450 |
| 1997-01-14 | 432 | 451 | 428 | 451 | 16,000 | 451 |
| 1997-01-13 | 430 | 430 | 422 | 430 | 9,000 | 430 |
| 1997-01-10 | 435 | 440 | 430 | 430 | 19,000 | 430 |
| 1997-01-09 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1997-01-08 | 447 | 447 | 445 | 445 | 15,000 | 445 |
| 1997-01-07 | 458 | 460 | 447 | 447 | 13,000 | 447 |
| 1997-01-06 | 462 | 462 | 457 | 457 | 21,000 | 457 |
分割・併合履歴 ： なし
