6794 フォスター電機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	834	850	801	843	38,000	843
1999-12-29	879	879	815	830	57,000	830
1999-12-28	895	895	848	859	72,000	859
1999-12-27	880	906	879	895	51,000	895
1999-12-24	922	922	885	904	63,000	904
1999-12-22	980	981	915	938	229,000	938
1999-12-21	941	980	920	970	415,000	970
1999-12-20	944	981	900	981	1,381,000	981
1999-12-17	889	960	856	954	499,000	954
1999-12-16	885	890	850	889	94,000	889
1999-12-15	860	908	855	895	269,000	895
1999-12-14	852	870	832	870	70,000	870
1999-12-13	853	880	852	852	53,000	852
1999-12-10	800	859	800	852	134,000	852
1999-12-09	830	833	780	800	58,000	800
1999-12-08	799	833	799	833	78,000	833
1999-12-07	780	782	775	782	41,000	782
1999-12-06	799	799	755	784	22,000	784
1999-12-03	761	799	760	772	17,000	772
1999-12-02	778	778	760	760	44,000	760
1999-12-01	775	781	765	778	18,000	778
1999-11-30	831	831	792	795	58,000	795
1999-11-29	860	860	830	831	57,000	831
1999-11-26	889	890	855	880	44,000	880
1999-11-25	850	912	850	908	209,000	908
1999-11-24	850	850	831	850	93,000	850
1999-11-22	810	835	810	820	56,000	820
1999-11-19	830	870	781	781	109,000	781
1999-11-18	791	812	791	812	29,000	812
1999-11-17	788	826	788	789	36,000	789
1999-11-16	760	788	759	760	109,000	760
1999-11-15	850	898	830	830	87,000	830
1999-11-12	900	900	832	850	332,000	850
1999-11-11	911	911	900	911	576,000	911
1999-11-10	791	811	780	811	83,000	811
1999-11-09	720	723	701	711	34,000	711
1999-11-08	700	703	692	700	24,000	700
1999-11-05	695	700	680	690	37,000	690
1999-11-04	687	709	687	695	10,000	695
1999-11-02	714	714	685	687	13,000	687
1999-11-01	727	727	694	694	23,000	694
1999-10-29	699	699	680	680	17,000	680
1999-10-28	705	710	700	700	30,000	700
1999-10-27	707	720	703	704	17,000	704
1999-10-26	739	739	719	719	11,000	719
1999-10-25	681	717	681	717	35,000	717
1999-10-22	675	680	675	677	17,000	677
1999-10-21	689	689	670	670	29,000	670
1999-10-20	670	687	670	679	14,000	679
1999-10-19	670	670	645	663	60,000	663
1999-10-18	700	700	650	650	43,000	650
1999-10-15	720	721	705	705	75,000	705
1999-10-14	729	729	715	715	17,000	715
1999-10-13	740	740	725	729	21,000	729
1999-10-12	735	740	717	740	41,000	740
1999-10-08	743	743	731	737	20,000	737
1999-10-07	723	765	722	754	49,000	754
1999-10-06	716	727	711	719	40,000	719
1999-10-05	755	758	730	732	32,000	732
1999-10-04	751	755	731	755	36,000	755
1999-10-01	760	760	731	752	51,000	752
1999-09-30	755	780	753	779	46,000	779
1999-09-29	740	756	730	740	23,000	740
1999-09-28	730	773	730	773	17,000	773
1999-09-27	790	790	750	750	16,000	750
1999-09-24	805	805	780	785	28,000	785
1999-09-22	810	825	807	825	23,000	825
1999-09-21	830	840	820	840	27,000	840
1999-09-20	820	835	820	827	21,000	827
1999-09-17	827	831	810	831	12,000	831
1999-09-16	825	825	806	807	42,000	807
1999-09-14	870	870	822	850	26,000	850
1999-09-13	874	884	851	880	32,000	880
1999-09-10	852	885	836	884	132,000	884
1999-09-09	855	855	831	850	27,000	850
1999-09-08	870	870	851	855	50,000	855
1999-09-07	862	872	860	868	41,000	868
1999-09-06	909	909	860	860	35,000	860
1999-09-03	908	919	881	881	42,000	881
1999-09-02	920	920	880	920	154,000	920
1999-09-01	900	910	880	910	138,000	910
1999-08-31	870	940	870	920	118,000	920
1999-08-30	870	870	850	850	43,000	850
1999-08-27	894	894	851	870	51,000	870
1999-08-26	902	908	875	875	26,000	875
1999-08-25	910	910	894	908	112,000	908
1999-08-24	863	910	862	910	44,000	910
1999-08-23	899	908	860	860	60,000	860
1999-08-20	930	930	900	900	43,000	900
1999-08-19	915	933	906	933	68,000	933
1999-08-18	930	958	925	925	353,000	925
1999-08-17	944	961	927	933	446,000	933
1999-08-16	920	938	911	935	242,000	935
1999-08-13	920	920	905	920	180,000	920
1999-08-12	885	939	885	925	665,000	925
1999-08-11	890	890	862	880	81,000	880
1999-08-10	900	900	885	895	133,000	895
1999-08-09	859	900	857	899	120,000	899
1999-08-06	868	875	855	866	106,000	866
1999-08-05	868	885	851	868	270,000	868
1999-08-04	820	888	820	870	178,000	870
1999-08-03	826	831	810	817	49,000	817
1999-08-02	830	848	810	831	84,000	831
1999-07-30	843	843	815	828	42,000	828
1999-07-29	820	834	809	834	93,000	834
1999-07-28	820	835	820	829	29,000	829
1999-07-27	835	839	820	835	43,000	835
1999-07-26	836	860	836	840	54,000	840
1999-07-23	855	860	835	860	163,000	860
1999-07-22	835	890	835	875	643,000	875
1999-07-21	815	820	805	816	110,000	816
1999-07-19	824	840	815	815	46,000	815
1999-07-16	829	840	810	830	106,000	830
1999-07-15	810	820	798	820	113,000	820
1999-07-14	830	830	812	815	49,000	815
1999-07-13	819	840	810	824	109,000	824
1999-07-12	769	800	769	800	73,000	800
1999-07-09	760	770	754	762	29,000	762
1999-07-08	790	800	760	760	30,000	760
1999-07-07	750	753	750	753	21,000	753
1999-07-06	800	805	775	775	34,000	775
1999-07-05	745	800	745	790	110,000	790
1999-07-02	750	750	730	740	31,000	740
1999-07-01	750	750	730	750	31,000	750
1999-06-30	748	750	730	750	35,000	750
1999-06-29	750	750	726	748	17,000	748
1999-06-28	750	750	720	730	28,000	730
1999-06-25	730	750	730	731	13,000	731
1999-06-24	780	780	750	750	34,000	750
1999-06-23	780	785	770	775	38,000	775
1999-06-22	750	780	730	780	63,000	780
1999-06-21	740	750	720	730	39,000	730
1999-06-18	726	740	726	740	16,000	740
1999-06-17	741	741	725	725	4,000	725
1999-06-16	720	750	720	750	16,000	750
1999-06-15	735	736	725	725	17,000	725
1999-06-14	720	730	701	730	20,000	730
1999-06-11	710	720	710	720	34,000	720
1999-06-10	705	740	705	740	23,000	740
1999-06-09	720	725	720	725	26,000	725
1999-06-08	750	760	749	750	38,000	750
1999-06-07	720	730	720	726	40,000	726
1999-06-04	700	703	696	703	19,000	703
1999-06-03	705	710	696	700	29,000	700
1999-06-02	709	711	696	702	44,000	702
1999-06-01	691	697	687	695	26,000	695
1999-05-31	710	710	687	691	56,000	691
1999-05-28	730	730	710	715	26,000	715
1999-05-27	756	756	730	738	10,000	738
1999-05-26	750	750	741	750	50,000	750
1999-05-25	765	770	740	760	40,000	760
1999-05-24	770	787	770	780	66,000	780
1999-05-21	770	785	761	770	64,000	770
1999-05-20	810	820	796	820	55,000	820
1999-05-19	823	832	813	820	33,000	820
1999-05-18	806	830	806	812	28,000	812
1999-05-17	820	840	791	800	34,000	800
1999-05-14	864	865	830	850	55,000	850
1999-05-13	861	865	850	865	74,000	865
1999-05-12	834	876	821	851	81,000	851
1999-05-11	835	835	820	834	52,000	834
1999-05-10	825	835	811	835	36,000	835
1999-05-07	820	825	806	815	78,000	815
1999-05-06	820	830	810	810	71,000	810
1999-04-30	835	850	815	815	62,000	815
1999-04-28	814	835	810	835	64,000	835
1999-04-27	820	830	802	830	45,000	830
1999-04-26	802	835	801	830	56,000	830
1999-04-23	785	815	780	798	151,000	798
1999-04-22	780	785	770	780	88,000	780
1999-04-21	793	793	770	780	66,000	780
1999-04-20	803	805	792	793	55,000	793
1999-04-19	840	840	810	818	54,000	818
1999-04-16	839	870	830	830	79,000	830
1999-04-15	839	840	815	840	21,000	840
1999-04-14	840	843	830	843	87,000	843
1999-04-13	870	870	848	850	57,000	850
1999-04-12	872	887	850	858	79,000	858
1999-04-09	910	915	861	870	133,000	870
1999-04-08	895	930	890	900	481,000	900
1999-04-07	871	880	852	875	163,000	875
1999-04-06	880	880	830	851	131,000	851
1999-04-05	880	910	863	890	459,000	890
1999-04-02	850	894	811	860	767,000	860
1999-04-01	720	810	720	810	355,000	810
1999-03-31	715	720	707	710	53,000	710
1999-03-30	720	730	706	706	38,000	706
1999-03-29	731	731	715	715	17,000	715
1999-03-26	740	750	730	731	47,000	731
1999-03-25	720	730	720	730	34,000	730
1999-03-24	740	740	714	714	40,000	714
1999-03-23	730	749	730	733	35,000	733
1999-03-19	735	760	735	760	75,000	760
1999-03-18	745	747	704	735	162,000	735
1999-03-17	760	765	745	745	48,000	745
1999-03-16	765	765	749	760	138,000	760
1999-03-15	756	770	750	759	109,000	759
1999-03-12	791	805	775	776	84,000	776
1999-03-11	820	830	780	781	177,000	781
1999-03-10	775	854	775	819	786,000	819
1999-03-09	770	780	762	773	77,000	773
1999-03-08	789	790	765	780	105,000	780
1999-03-05	796	796	771	784	156,000	784
1999-03-04	760	795	755	795	228,000	795
1999-03-03	756	770	751	760	110,000	760
1999-03-02	795	795	766	766	219,000	766
1999-03-01	760	799	755	790	672,000	790
1999-02-26	715	780	700	734	634,000	734
1999-02-25	639	714	636	695	242,000	695
1999-02-24	640	640	630	640	50,000	640
1999-02-23	650	650	638	640	45,000	640
1999-02-22	640	650	635	640	71,000	640
1999-02-19	650	663	630	630	124,000	630
1999-02-18	616	648	616	647	83,000	647
1999-02-17	611	620	611	615	44,000	615
1999-02-16	602	620	602	609	45,000	609
1999-02-15	605	605	600	600	50,000	600
1999-02-12	582	605	582	589	70,000	589
1999-02-10	583	583	570	582	19,000	582
1999-02-09	565	580	565	570	13,000	570
1999-02-08	565	566	556	566	41,000	566
1999-02-05	566	566	565	565	54,000	565
1999-02-04	575	575	566	570	27,000	570
1999-02-03	587	587	572	572	8,000	572
1999-02-02	589	597	587	587	29,000	587
1999-02-01	604	604	586	590	33,000	590
1999-01-29	585	600	580	600	43,000	600
1999-01-28	556	585	555	565	27,000	565
1999-01-27	550	557	547	555	20,000	555
1999-01-26	560	560	545	545	8,000	545
1999-01-25	560	560	560	560	5,000	560
1999-01-22	579	580	560	560	31,000	560
1999-01-21	580	580	580	580	1,000	580
1999-01-20	560	580	560	580	6,000	580
1999-01-19	569	569	560	569	12,000	569
1999-01-18	560	580	560	560	8,000	560
1999-01-14	581	585	581	582	21,000	582
1999-01-13	582	590	581	590	16,000	590
1999-01-12	585	585	581	585	6,000	585
1999-01-11	606	606	590	595	11,000	595
1999-01-08	594	594	586	586	24,000	586
1999-01-07	595	595	585	594	27,000	594
1999-01-06	579	580	579	580	19,000	580
1999-01-05	573	580	543	579	10,000	579
1999-01-04	580	580	580	580	1,000	580

分割・併合履歴：なし