6794 フォスター電機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	562	580	562	580	11,000	580
1998-12-29	541	565	541	562	22,000	562
1998-12-28	560	570	560	560	15,000	560
1998-12-25	541	568	540	560	27,000	560
1998-12-24	540	540	530	540	12,000	540
1998-12-22	531	550	531	540	10,000	540
1998-12-21	550	550	540	541	7,000	541
1998-12-18	531	550	531	540	13,000	540
1998-12-17	530	530	530	530	8,000	530
1998-12-16	530	530	530	530	28,000	530
1998-12-15	550	550	538	538	33,000	538
1998-12-14	560	560	550	550	13,000	550
1998-12-11	560	566	560	565	9,000	565
1998-12-10	560	575	540	561	184,000	561
1998-12-09	575	580	570	580	14,000	580
1998-12-08	590	590	580	580	18,000	580
1998-12-07	591	591	588	590	11,000	590
1998-12-04	591	596	591	591	33,000	591
1998-12-03	600	623	600	610	27,000	610
1998-12-02	635	643	633	640	47,000	640
1998-12-01	636	640	631	633	60,000	633
1998-11-30	646	655	645	646	91,000	646
1998-11-27	620	650	620	645	70,000	645
1998-11-26	602	615	602	610	59,000	610
1998-11-25	561	624	561	600	114,000	600
1998-11-24	560	560	550	559	16,000	559
1998-11-20	549	550	540	550	21,000	550
1998-11-19	550	560	540	540	35,000	540
1998-11-18	551	570	550	550	29,000	550
1998-11-17	580	580	550	550	58,000	550
1998-11-16	550	575	550	560	30,000	560
1998-11-13	513	535	513	535	12,000	535
1998-11-12	537	540	520	521	21,000	521
1998-11-11	538	540	537	537	8,000	537
1998-11-10	539	540	535	537	35,000	537
1998-11-09	549	549	531	539	11,000	539
1998-11-06	551	551	511	549	15,000	549
1998-11-05	560	560	550	552	44,000	552
1998-11-04	530	550	510	550	66,000	550
1998-11-02	480	500	480	500	30,000	500
1998-10-30	470	480	445	479	11,000	479
1998-10-29	441	441	440	440	5,000	440
1998-10-28	455	455	440	440	38,000	440
1998-10-27	455	460	450	450	69,000	450
1998-10-26	450	450	445	450	12,000	450
1998-10-23	445	450	445	445	26,000	445
1998-10-22	445	480	445	455	26,000	455
1998-10-21	430	450	430	445	57,000	445
1998-10-20	419	430	415	430	41,000	430
1998-10-19	416	429	411	411	15,000	411
1998-10-16	410	415	400	415	61,000	415
1998-10-15	416	416	391	400	45,000	400
1998-10-14	444	444	411	411	25,000	411
1998-10-13	460	460	444	444	31,000	444
1998-10-12	460	460	454	455	14,000	455
1998-10-09	470	470	441	441	18,000	441
1998-10-08	520	520	480	490	12,000	490
1998-10-07	480	520	470	520	50,000	520
1998-10-06	480	480	475	480	4,000	480
1998-10-05	467	477	463	477	8,000	477
1998-10-02	480	480	449	477	56,000	477
1998-10-01	500	500	480	481	36,000	481
1998-09-30	510	510	500	503	9,000	503
1998-09-29	500	510	498	498	25,000	498
1998-09-28	500	500	495	500	21,000	500
1998-09-25	510	521	501	502	18,000	502
1998-09-24	511	520	510	510	32,000	510
1998-09-22	520	530	501	510	23,000	510
1998-09-21	540	540	520	525	43,000	525
1998-09-18	537	541	535	538	31,000	538
1998-09-17	545	545	540	540	26,000	540
1998-09-16	555	555	535	535	7,000	535
1998-09-14	550	555	550	555	11,000	555
1998-09-11	560	560	560	560	13,000	560
1998-09-10	560	560	560	560	11,000	560
1998-09-09	580	580	550	559	47,000	559
1998-09-08	570	570	555	555	32,000	555
1998-09-07	530	555	530	555	27,000	555
1998-09-04	571	575	550	555	73,000	555
1998-09-03	542	575	542	575	53,000	575
1998-09-02	575	580	525	532	215,000	532
1998-09-01	560	570	559	570	18,000	570
1998-08-31	580	590	580	580	47,000	580
1998-08-28	581	619	581	590	43,000	590
1998-08-27	661	661	652	661	15,000	661
1998-08-26	709	709	689	690	21,000	690
1998-08-25	671	709	671	709	27,000	709
1998-08-24	709	709	690	690	13,000	690
1998-08-21	719	720	710	710	43,000	710
1998-08-20	706	715	705	707	22,000	707
1998-08-19	704	710	701	702	14,000	702
1998-08-18	725	725	720	724	35,000	724
1998-08-17	742	745	700	720	51,000	720
1998-08-14	750	755	741	755	116,000	755
1998-08-13	730	753	730	753	146,000	753
1998-08-12	703	740	703	740	31,000	740
1998-08-11	740	742	702	713	86,000	713
1998-08-10	763	775	755	756	133,000	756
1998-08-07	675	760	670	755	115,000	755
1998-08-06	680	680	675	675	19,000	675
1998-08-05	680	682	675	675	15,000	675
1998-08-04	676	690	676	684	38,000	684
1998-08-03	665	679	665	670	37,000	670
1998-07-31	690	690	675	675	48,000	675
1998-07-30	700	700	691	692	49,000	692
1998-07-29	703	705	697	697	26,000	697
1998-07-28	704	705	700	701	44,000	701
1998-07-27	710	710	699	705	51,000	705
1998-07-24	700	710	700	710	26,000	710
1998-07-23	710	710	700	710	35,000	710
1998-07-22	700	710	700	710	53,000	710
1998-07-21	720	720	710	710	11,000	710
1998-07-17	710	720	700	720	27,000	720
1998-07-16	700	710	700	710	20,000	710
1998-07-15	710	710	700	710	37,000	710
1998-07-14	705	705	697	700	54,000	700
1998-07-13	697	705	692	695	98,000	695
1998-07-10	709	715	700	700	15,000	700
1998-07-09	695	709	695	709	6,000	709
1998-07-08	700	715	693	705	51,000	705
1998-07-07	719	719	698	708	80,000	708
1998-07-06	740	740	719	720	44,000	720
1998-07-03	725	740	720	739	19,000	739
1998-07-02	740	740	718	730	44,000	730
1998-07-01	735	749	715	749	19,000	749
1998-06-30	700	730	700	730	30,000	730
1998-06-29	714	714	690	709	60,000	709
1998-06-26	705	714	700	714	7,000	714
1998-06-25	700	714	690	705	62,000	705
1998-06-24	700	715	700	710	81,000	710
1998-06-23	710	714	700	714	36,000	714
1998-06-22	715	723	701	715	21,000	715
1998-06-19	715	715	700	715	19,000	715
1998-06-18	731	741	730	730	23,000	730
1998-06-17	700	715	700	715	8,000	715
1998-06-16	699	710	690	695	61,000	695
1998-06-15	721	723	700	708	37,000	708
1998-06-12	730	740	710	731	86,000	731
1998-06-11	749	749	728	740	33,000	740
1998-06-10	760	760	726	750	108,000	750
1998-06-09	760	761	751	760	36,000	760
1998-06-08	781	781	756	779	101,000	779
1998-06-05	790	800	760	780	115,000	780
1998-06-04	810	825	795	809	212,000	809
1998-06-03	780	806	770	806	315,000	806
1998-06-02	760	770	746	760	75,000	760
1998-06-01	780	789	746	760	153,000	760
1998-05-29	722	780	717	770	320,000	770
1998-05-28	693	720	688	712	143,000	712
1998-05-27	694	709	686	700	372,000	700
1998-05-26	655	684	652	684	319,000	684
1998-05-25	659	670	640	642	338,000	642
1998-05-22	610	650	605	650	297,000	650
1998-05-21	605	610	603	610	57,000	610
1998-05-20	600	605	596	605	50,000	605
1998-05-19	600	610	595	600	37,000	600
1998-05-18	610	610	595	610	7,000	610
1998-05-15	605	610	596	610	26,000	610
1998-05-14	610	610	600	610	15,000	610
1998-05-13	605	610	602	610	9,000	610
1998-05-12	610	615	610	610	37,000	610
1998-05-11	610	614	603	614	32,000	614
1998-05-08	615	615	600	614	12,000	614
1998-05-07	620	620	610	619	16,000	619
1998-05-06	630	630	615	625	49,000	625
1998-05-01	601	615	601	615	20,000	615
1998-04-30	591	609	580	604	33,000	604
1998-04-28	600	615	591	615	25,000	615
1998-04-27	619	620	610	620	10,000	620
1998-04-24	614	626	605	626	15,000	626
1998-04-23	615	617	614	615	13,000	615
1998-04-22	610	626	590	626	16,000	626
1998-04-21	621	627	601	627	31,000	627
1998-04-20	607	621	601	621	16,000	621
1998-04-17	610	629	605	628	17,000	628
1998-04-16	615	634	610	630	18,000	630
1998-04-15	640	645	630	630	30,000	630
1998-04-14	638	639	630	639	59,000	639
1998-04-13	630	639	630	638	31,000	638
1998-04-10	620	630	620	630	63,000	630
1998-04-09	610	620	606	620	18,000	620
1998-04-08	620	620	610	620	18,000	620
1998-04-07	600	625	600	620	14,000	620
1998-04-06	609	618	595	601	31,000	601
1998-04-03	610	619	590	600	49,000	600
1998-04-02	600	625	594	600	83,000	600
1998-04-01	615	640	605	637	47,000	637
1998-03-31	614	645	605	645	41,000	645
1998-03-30	650	650	630	645	72,000	645
1998-03-27	628	645	628	645	10,000	645
1998-03-26	633	648	626	648	10,000	648
1998-03-25	634	649	600	649	65,000	649
1998-03-24	615	644	610	644	27,000	644
1998-03-23	645	645	615	640	19,000	640
1998-03-20	631	640	630	639	71,000	639
1998-03-19	630	640	620	620	56,000	620
1998-03-18	631	650	625	650	43,000	650
1998-03-17	629	639	613	639	41,000	639
1998-03-16	608	639	608	639	17,000	639
1998-03-13	627	640	605	640	21,000	640
1998-03-12	651	651	600	633	82,000	633
1998-03-11	630	649	629	641	47,000	641
1998-03-10	606	650	601	629	90,000	629
1998-03-09	620	639	620	625	30,000	625
1998-03-06	654	654	615	648	53,000	648
1998-03-05	659	659	640	655	24,000	655
1998-03-04	650	670	639	662	70,000	662
1998-03-03	660	665	640	650	79,000	650
1998-03-02	689	689	660	670	69,000	670
1998-02-27	650	679	645	661	217,000	661
1998-02-26	605	641	605	630	227,000	630
1998-02-25	560	599	560	595	89,000	595
1998-02-24	579	579	559	578	22,000	578
1998-02-23	570	578	560	568	29,000	568
1998-02-20	559	560	541	560	28,000	560
1998-02-19	554	560	550	560	25,000	560
1998-02-18	560	561	551	553	31,000	553
1998-02-17	555	560	550	560	16,000	560
1998-02-16	560	565	551	565	12,000	565
1998-02-13	589	589	551	569	40,000	569
1998-02-12	595	595	570	570	27,000	570
1998-02-10	590	590	577	588	19,000	588
1998-02-09	551	593	550	593	38,000	593
1998-02-06	570	570	550	551	40,000	551
1998-02-05	560	580	550	580	55,000	580
1998-02-04	570	580	560	580	31,000	580
1998-02-03	614	614	570	595	72,000	595
1998-02-02	560	585	550	585	31,000	585
1998-01-30	605	605	546	550	39,000	550
1998-01-29	612	612	570	605	60,000	605
1998-01-28	612	620	595	615	79,000	615
1998-01-27	614	614	595	612	54,000	612
1998-01-26	575	620	575	615	77,000	615
1998-01-23	549	579	530	579	56,000	579
1998-01-22	550	581	545	564	79,000	564
1998-01-21	504	520	500	520	143,000	520
1998-01-20	505	505	493	498	25,000	498
1998-01-19	493	500	492	500	74,000	500
1998-01-16	459	465	450	450	204,000	450
1998-01-14	470	475	450	464	56,000	464
1998-01-13	485	490	475	479	26,000	479
1998-01-12	450	490	445	485	98,000	485
1998-01-09	425	457	425	442	101,000	442
1998-01-08	400	430	395	430	100,000	430
1998-01-07	399	410	399	399	20,000	399
1998-01-06	409	411	401	411	20,000	411
1998-01-05	410	410	410	410	5,000	410

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30