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
