6794 フォスター電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 451 | 455 | 450 | 455 | 43,000 | 455 |
| 2000-12-28 | 464 | 464 | 451 | 452 | 68,000 | 452 |
| 2000-12-27 | 477 | 477 | 462 | 468 | 85,000 | 468 |
| 2000-12-26 | 482 | 482 | 478 | 478 | 20,000 | 478 |
| 2000-12-25 | 482 | 492 | 481 | 484 | 29,000 | 484 |
| 2000-12-22 | 510 | 510 | 481 | 484 | 77,000 | 484 |
| 2000-12-21 | 521 | 521 | 510 | 510 | 54,000 | 510 |
| 2000-12-20 | 536 | 536 | 521 | 530 | 34,000 | 530 |
| 2000-12-19 | 538 | 539 | 536 | 539 | 113,000 | 539 |
| 2000-12-18 | 548 | 548 | 539 | 539 | 40,000 | 539 |
| 2000-12-15 | 552 | 559 | 548 | 548 | 41,000 | 548 |
| 2000-12-14 | 560 | 570 | 551 | 555 | 37,000 | 555 |
| 2000-12-13 | 568 | 568 | 559 | 560 | 6,000 | 560 |
| 2000-12-12 | 562 | 570 | 556 | 559 | 29,000 | 559 |
| 2000-12-11 | 563 | 568 | 556 | 560 | 8,000 | 560 |
| 2000-12-08 | 555 | 562 | 552 | 553 | 23,000 | 553 |
| 2000-12-07 | 551 | 568 | 551 | 556 | 21,000 | 556 |
| 2000-12-06 | 568 | 572 | 555 | 555 | 31,000 | 555 |
| 2000-12-05 | 553 | 556 | 552 | 556 | 8,000 | 556 |
| 2000-12-04 | 552 | 560 | 552 | 552 | 11,000 | 552 |
| 2000-12-01 | 545 | 550 | 535 | 550 | 179,000 | 550 |
| 2000-11-30 | 552 | 560 | 550 | 560 | 23,000 | 560 |
| 2000-11-29 | 550 | 558 | 550 | 558 | 16,000 | 558 |
| 2000-11-28 | 568 | 568 | 551 | 552 | 13,000 | 552 |
| 2000-11-27 | 555 | 563 | 552 | 563 | 27,000 | 563 |
| 2000-11-24 | 550 | 555 | 550 | 550 | 10,000 | 550 |
| 2000-11-22 | 550 | 574 | 550 | 570 | 8,000 | 570 |
| 2000-11-21 | 550 | 555 | 550 | 551 | 9,000 | 551 |
| 2000-11-20 | 560 | 573 | 550 | 550 | 15,000 | 550 |
| 2000-11-17 | 554 | 554 | 550 | 550 | 23,000 | 550 |
| 2000-11-16 | 571 | 571 | 551 | 560 | 19,000 | 560 |
| 2000-11-15 | 572 | 572 | 563 | 563 | 14,000 | 563 |
| 2000-11-14 | 555 | 560 | 555 | 560 | 18,000 | 560 |
| 2000-11-13 | 567 | 567 | 550 | 555 | 23,000 | 555 |
| 2000-11-10 | 575 | 580 | 575 | 576 | 19,000 | 576 |
| 2000-11-09 | 580 | 582 | 580 | 580 | 16,000 | 580 |
| 2000-11-08 | 590 | 590 | 582 | 582 | 9,000 | 582 |
| 2000-11-07 | 592 | 597 | 583 | 583 | 16,000 | 583 |
| 2000-11-06 | 566 | 589 | 566 | 582 | 15,000 | 582 |
| 2000-11-02 | 580 | 580 | 560 | 561 | 159,000 | 561 |
| 2000-11-01 | 576 | 580 | 576 | 577 | 19,000 | 577 |
| 2000-10-31 | 570 | 580 | 570 | 570 | 62,000 | 570 |
| 2000-10-30 | 570 | 575 | 570 | 575 | 16,000 | 575 |
| 2000-10-27 | 585 | 585 | 580 | 583 | 28,000 | 583 |
| 2000-10-26 | 570 | 570 | 566 | 569 | 19,000 | 569 |
| 2000-10-25 | 590 | 591 | 585 | 590 | 12,000 | 590 |
| 2000-10-24 | 598 | 600 | 595 | 596 | 16,000 | 596 |
| 2000-10-23 | 600 | 600 | 597 | 598 | 11,000 | 598 |
| 2000-10-20 | 581 | 597 | 581 | 595 | 21,000 | 595 |
| 2000-10-19 | 580 | 581 | 569 | 571 | 23,000 | 571 |
| 2000-10-18 | 596 | 596 | 580 | 580 | 14,000 | 580 |
| 2000-10-17 | 599 | 606 | 596 | 596 | 23,000 | 596 |
| 2000-10-16 | 598 | 600 | 595 | 598 | 26,000 | 598 |
| 2000-10-13 | 585 | 587 | 575 | 585 | 38,000 | 585 |
| 2000-10-12 | 575 | 596 | 575 | 586 | 18,000 | 586 |
| 2000-10-11 | 600 | 600 | 575 | 575 | 94,000 | 575 |
| 2000-10-10 | 600 | 600 | 596 | 597 | 46,000 | 597 |
| 2000-10-06 | 595 | 599 | 592 | 596 | 42,000 | 596 |
| 2000-10-05 | 605 | 609 | 595 | 595 | 101,000 | 595 |
| 2000-10-04 | 585 | 600 | 581 | 594 | 136,000 | 594 |
| 2000-10-03 | 568 | 575 | 568 | 568 | 152,000 | 568 |
| 2000-10-02 | 585 | 585 | 560 | 568 | 232,000 | 568 |
| 2000-09-29 | 680 | 680 | 600 | 601 | 295,000 | 601 |
| 2000-09-28 | 689 | 689 | 681 | 681 | 19,000 | 681 |
| 2000-09-27 | 705 | 705 | 694 | 694 | 14,000 | 694 |
| 2000-09-26 | 705 | 705 | 700 | 703 | 27,000 | 703 |
| 2000-09-25 | 712 | 715 | 706 | 706 | 17,000 | 706 |
| 2000-09-22 | 714 | 717 | 703 | 712 | 37,000 | 712 |
| 2000-09-21 | 702 | 710 | 701 | 710 | 22,000 | 710 |
| 2000-09-20 | 697 | 729 | 697 | 700 | 69,000 | 700 |
| 2000-09-19 | 700 | 707 | 700 | 707 | 85,000 | 707 |
| 2000-09-18 | 731 | 740 | 710 | 727 | 28,000 | 727 |
| 2000-09-14 | 735 | 735 | 730 | 735 | 31,000 | 735 |
| 2000-09-13 | 750 | 755 | 735 | 735 | 20,000 | 735 |
| 2000-09-12 | 750 | 760 | 750 | 751 | 13,000 | 751 |
| 2000-09-11 | 761 | 761 | 750 | 750 | 22,000 | 750 |
| 2000-09-08 | 755 | 761 | 755 | 761 | 27,000 | 761 |
| 2000-09-07 | 769 | 769 | 756 | 765 | 24,000 | 765 |
| 2000-09-06 | 771 | 771 | 750 | 756 | 28,000 | 756 |
| 2000-09-05 | 790 | 790 | 770 | 771 | 27,000 | 771 |
| 2000-09-04 | 800 | 800 | 790 | 792 | 30,000 | 792 |
| 2000-09-01 | 782 | 800 | 780 | 783 | 19,000 | 783 |
| 2000-08-31 | 805 | 806 | 780 | 780 | 35,000 | 780 |
| 2000-08-30 | 828 | 828 | 810 | 810 | 32,000 | 810 |
| 2000-08-29 | 822 | 835 | 811 | 828 | 44,000 | 828 |
| 2000-08-28 | 810 | 823 | 810 | 819 | 37,000 | 819 |
| 2000-08-25 | 801 | 815 | 801 | 803 | 37,000 | 803 |
| 2000-08-24 | 800 | 814 | 800 | 807 | 15,000 | 807 |
| 2000-08-23 | 795 | 815 | 795 | 805 | 27,000 | 805 |
| 2000-08-22 | 782 | 805 | 782 | 803 | 29,000 | 803 |
| 2000-08-21 | 795 | 805 | 777 | 777 | 11,000 | 777 |
| 2000-08-18 | 781 | 795 | 781 | 795 | 26,000 | 795 |
| 2000-08-17 | 784 | 790 | 779 | 781 | 18,000 | 781 |
| 2000-08-16 | 771 | 790 | 771 | 776 | 57,000 | 776 |
| 2000-08-15 | 770 | 777 | 760 | 776 | 21,000 | 776 |
| 2000-08-14 | 770 | 770 | 763 | 765 | 26,000 | 765 |
| 2000-08-11 | 755 | 781 | 755 | 760 | 19,000 | 760 |
| 2000-08-10 | 790 | 790 | 755 | 755 | 26,000 | 755 |
| 2000-08-09 | 784 | 794 | 771 | 790 | 26,000 | 790 |
| 2000-08-08 | 777 | 784 | 775 | 777 | 24,000 | 777 |
| 2000-08-07 | 752 | 775 | 752 | 775 | 13,000 | 775 |
| 2000-08-04 | 755 | 755 | 749 | 750 | 18,000 | 750 |
| 2000-08-03 | 745 | 766 | 745 | 765 | 15,000 | 765 |
| 2000-08-02 | 776 | 776 | 755 | 757 | 8,000 | 757 |
| 2000-08-01 | 730 | 780 | 730 | 779 | 26,000 | 779 |
| 2000-07-31 | 700 | 730 | 700 | 730 | 50,000 | 730 |
| 2000-07-28 | 784 | 784 | 737 | 745 | 22,000 | 745 |
| 2000-07-27 | 804 | 804 | 785 | 785 | 20,000 | 785 |
| 2000-07-26 | 803 | 804 | 802 | 804 | 12,000 | 804 |
| 2000-07-25 | 830 | 830 | 801 | 802 | 34,000 | 802 |
| 2000-07-24 | 800 | 820 | 790 | 820 | 95,000 | 820 |
| 2000-07-21 | 824 | 824 | 807 | 807 | 30,000 | 807 |
| 2000-07-19 | 829 | 829 | 820 | 825 | 26,000 | 825 |
| 2000-07-18 | 850 | 850 | 806 | 835 | 39,000 | 835 |
| 2000-07-17 | 854 | 859 | 846 | 846 | 30,000 | 846 |
| 2000-07-14 | 840 | 860 | 835 | 835 | 49,000 | 835 |
| 2000-07-13 | 857 | 860 | 840 | 840 | 65,000 | 840 |
| 2000-07-12 | 862 | 870 | 851 | 856 | 65,000 | 856 |
| 2000-07-11 | 898 | 898 | 851 | 880 | 101,000 | 880 |
| 2000-07-10 | 890 | 900 | 885 | 895 | 130,000 | 895 |
| 2000-07-07 | 881 | 885 | 873 | 881 | 30,000 | 881 |
| 2000-07-06 | 878 | 884 | 843 | 877 | 60,000 | 877 |
| 2000-07-05 | 890 | 899 | 880 | 880 | 86,000 | 880 |
| 2000-07-04 | 900 | 915 | 884 | 890 | 136,000 | 890 |
| 2000-07-03 | 917 | 917 | 895 | 900 | 265,000 | 900 |
| 2000-06-30 | 859 | 877 | 859 | 877 | 177,000 | 877 |
| 2000-06-29 | 838 | 864 | 838 | 859 | 237,000 | 859 |
| 2000-06-28 | 806 | 834 | 795 | 831 | 166,000 | 831 |
| 2000-06-27 | 800 | 810 | 793 | 793 | 66,000 | 793 |
| 2000-06-26 | 803 | 803 | 782 | 790 | 35,000 | 790 |
| 2000-06-23 | 792 | 807 | 790 | 802 | 52,000 | 802 |
| 2000-06-22 | 819 | 823 | 801 | 811 | 148,000 | 811 |
| 2000-06-21 | 789 | 824 | 777 | 813 | 284,000 | 813 |
| 2000-06-20 | 765 | 800 | 765 | 797 | 289,000 | 797 |
| 2000-06-19 | 720 | 725 | 716 | 725 | 42,000 | 725 |
| 2000-06-16 | 740 | 740 | 719 | 727 | 46,000 | 727 |
| 2000-06-15 | 757 | 757 | 740 | 740 | 29,000 | 740 |
| 2000-06-14 | 760 | 769 | 748 | 754 | 52,000 | 754 |
| 2000-06-13 | 760 | 761 | 745 | 750 | 96,000 | 750 |
| 2000-06-12 | 728 | 759 | 727 | 759 | 80,000 | 759 |
| 2000-06-09 | 708 | 721 | 708 | 721 | 23,000 | 721 |
| 2000-06-08 | 720 | 720 | 713 | 713 | 37,000 | 713 |
| 2000-06-07 | 737 | 741 | 720 | 720 | 20,000 | 720 |
| 2000-06-06 | 735 | 740 | 735 | 737 | 14,000 | 737 |
| 2000-06-05 | 756 | 756 | 737 | 737 | 25,000 | 737 |
| 2000-06-02 | 720 | 736 | 720 | 736 | 34,000 | 736 |
| 2000-06-01 | 733 | 733 | 727 | 727 | 7,000 | 727 |
| 2000-05-31 | 749 | 749 | 733 | 733 | 18,000 | 733 |
| 2000-05-30 | 743 | 748 | 730 | 730 | 35,000 | 730 |
| 2000-05-29 | 740 | 750 | 730 | 743 | 20,000 | 743 |
| 2000-05-26 | 710 | 715 | 710 | 715 | 18,000 | 715 |
| 2000-05-25 | 716 | 718 | 709 | 711 | 67,000 | 711 |
| 2000-05-24 | 695 | 707 | 683 | 702 | 76,000 | 702 |
| 2000-05-23 | 697 | 701 | 690 | 690 | 33,000 | 690 |
| 2000-05-22 | 711 | 711 | 690 | 698 | 31,000 | 698 |
| 2000-05-19 | 730 | 740 | 725 | 730 | 27,000 | 730 |
| 2000-05-18 | 746 | 746 | 730 | 740 | 56,000 | 740 |
| 2000-05-17 | 805 | 805 | 776 | 776 | 85,000 | 776 |
| 2000-05-16 | 803 | 808 | 775 | 800 | 303,000 | 800 |
| 2000-05-15 | 750 | 790 | 750 | 773 | 181,000 | 773 |
| 2000-05-12 | 711 | 750 | 711 | 749 | 139,000 | 749 |
| 2000-05-11 | 710 | 710 | 700 | 710 | 122,000 | 710 |
| 2000-05-10 | 716 | 716 | 692 | 710 | 9,000 | 710 |
| 2000-05-09 | 700 | 725 | 700 | 725 | 53,000 | 725 |
| 2000-05-08 | 692 | 710 | 692 | 709 | 26,000 | 709 |
| 2000-05-02 | 709 | 709 | 700 | 702 | 28,000 | 702 |
| 2000-05-01 | 700 | 714 | 683 | 713 | 76,000 | 713 |
| 2000-04-28 | 637 | 680 | 630 | 662 | 26,000 | 662 |
| 2000-04-27 | 635 | 635 | 630 | 630 | 14,000 | 630 |
| 2000-04-26 | 644 | 650 | 642 | 645 | 9,000 | 645 |
| 2000-04-25 | 650 | 650 | 640 | 644 | 7,000 | 644 |
| 2000-04-24 | 652 | 655 | 650 | 650 | 13,000 | 650 |
| 2000-04-21 | 642 | 650 | 642 | 650 | 11,000 | 650 |
| 2000-04-20 | 641 | 650 | 640 | 648 | 14,000 | 648 |
| 2000-04-19 | 639 | 639 | 630 | 630 | 30,000 | 630 |
| 2000-04-18 | 630 | 630 | 591 | 600 | 62,000 | 600 |
| 2000-04-17 | 556 | 623 | 556 | 600 | 85,000 | 600 |
| 2000-04-14 | 656 | 656 | 655 | 656 | 31,000 | 656 |
| 2000-04-13 | 670 | 670 | 656 | 656 | 23,000 | 656 |
| 2000-04-12 | 670 | 690 | 660 | 671 | 21,000 | 671 |
| 2000-04-11 | 692 | 692 | 660 | 670 | 19,000 | 670 |
| 2000-04-10 | 708 | 708 | 695 | 700 | 8,000 | 700 |
| 2000-04-07 | 690 | 699 | 690 | 699 | 9,000 | 699 |
| 2000-04-06 | 690 | 700 | 690 | 690 | 5,000 | 690 |
| 2000-04-05 | 685 | 716 | 685 | 696 | 16,000 | 696 |
| 2000-04-04 | 726 | 726 | 720 | 725 | 31,000 | 725 |
| 2000-04-03 | 727 | 729 | 720 | 729 | 44,000 | 729 |
| 2000-03-31 | 725 | 730 | 722 | 727 | 42,000 | 727 |
| 2000-03-30 | 725 | 739 | 720 | 720 | 45,000 | 720 |
| 2000-03-29 | 700 | 720 | 700 | 715 | 40,000 | 715 |
| 2000-03-28 | 643 | 693 | 643 | 692 | 57,000 | 692 |
| 2000-03-27 | 742 | 742 | 708 | 720 | 54,000 | 720 |
| 2000-03-24 | 680 | 714 | 680 | 700 | 69,000 | 700 |
| 2000-03-23 | 690 | 705 | 670 | 670 | 14,000 | 670 |
| 2000-03-22 | 675 | 700 | 675 | 681 | 44,000 | 681 |
| 2000-03-21 | 652 | 665 | 650 | 665 | 31,000 | 665 |
| 2000-03-17 | 631 | 652 | 631 | 645 | 94,000 | 645 |
| 2000-03-16 | 605 | 640 | 600 | 627 | 59,000 | 627 |
| 2000-03-15 | 600 | 605 | 590 | 599 | 78,000 | 599 |
| 2000-03-14 | 620 | 631 | 580 | 603 | 78,000 | 603 |
| 2000-03-13 | 667 | 667 | 630 | 630 | 62,000 | 630 |
| 2000-03-10 | 657 | 660 | 650 | 660 | 78,000 | 660 |
| 2000-03-09 | 676 | 680 | 669 | 675 | 74,000 | 675 |
| 2000-03-08 | 640 | 680 | 640 | 668 | 60,000 | 668 |
| 2000-03-07 | 648 | 665 | 648 | 652 | 23,000 | 652 |
| 2000-03-06 | 680 | 690 | 645 | 645 | 49,000 | 645 |
| 2000-03-03 | 695 | 703 | 679 | 679 | 67,000 | 679 |
| 2000-03-02 | 713 | 719 | 688 | 704 | 72,000 | 704 |
| 2000-03-01 | 701 | 753 | 701 | 743 | 119,000 | 743 |
| 2000-02-29 | 735 | 745 | 690 | 700 | 54,000 | 700 |
| 2000-02-28 | 700 | 767 | 699 | 735 | 178,000 | 735 |
| 2000-02-25 | 649 | 700 | 641 | 700 | 119,000 | 700 |
| 2000-02-24 | 629 | 651 | 620 | 639 | 81,000 | 639 |
| 2000-02-23 | 642 | 642 | 629 | 630 | 92,000 | 630 |
| 2000-02-22 | 642 | 642 | 635 | 636 | 36,000 | 636 |
| 2000-02-21 | 660 | 660 | 635 | 639 | 124,000 | 639 |
| 2000-02-18 | 676 | 680 | 650 | 657 | 64,000 | 657 |
| 2000-02-17 | 699 | 699 | 675 | 675 | 70,000 | 675 |
| 2000-02-16 | 700 | 701 | 692 | 699 | 38,000 | 699 |
| 2000-02-15 | 715 | 715 | 699 | 709 | 70,000 | 709 |
| 2000-02-14 | 720 | 720 | 709 | 710 | 56,000 | 710 |
| 2000-02-10 | 705 | 714 | 680 | 692 | 177,000 | 692 |
| 2000-02-09 | 759 | 759 | 733 | 735 | 58,000 | 735 |
| 2000-02-08 | 768 | 768 | 745 | 749 | 18,000 | 749 |
| 2000-02-07 | 768 | 780 | 761 | 768 | 30,000 | 768 |
| 2000-02-04 | 758 | 775 | 755 | 760 | 33,000 | 760 |
| 2000-02-03 | 787 | 787 | 749 | 778 | 45,000 | 778 |
| 2000-02-02 | 799 | 800 | 785 | 787 | 23,000 | 787 |
| 2000-02-01 | 783 | 800 | 783 | 790 | 19,000 | 790 |
| 2000-01-31 | 775 | 800 | 775 | 776 | 12,000 | 776 |
| 2000-01-28 | 820 | 849 | 815 | 815 | 27,000 | 815 |
| 2000-01-27 | 783 | 800 | 780 | 800 | 16,000 | 800 |
| 2000-01-26 | 780 | 782 | 772 | 782 | 26,000 | 782 |
| 2000-01-25 | 795 | 798 | 775 | 775 | 35,000 | 775 |
| 2000-01-24 | 760 | 788 | 760 | 787 | 40,000 | 787 |
| 2000-01-21 | 724 | 750 | 724 | 750 | 114,000 | 750 |
| 2000-01-20 | 745 | 750 | 740 | 744 | 29,000 | 744 |
| 2000-01-19 | 731 | 765 | 731 | 745 | 15,000 | 745 |
| 2000-01-18 | 750 | 751 | 725 | 747 | 77,000 | 747 |
| 2000-01-17 | 765 | 785 | 749 | 750 | 76,000 | 750 |
| 2000-01-14 | 788 | 788 | 759 | 764 | 61,000 | 764 |
| 2000-01-13 | 800 | 800 | 788 | 788 | 50,000 | 788 |
| 2000-01-12 | 800 | 800 | 790 | 800 | 25,000 | 800 |
| 2000-01-11 | 819 | 829 | 798 | 810 | 42,000 | 810 |
| 2000-01-07 | 800 | 800 | 760 | 776 | 27,000 | 776 |
| 2000-01-06 | 810 | 830 | 790 | 800 | 46,000 | 800 |
| 2000-01-05 | 829 | 829 | 798 | 829 | 57,000 | 829 |
| 2000-01-04 | 840 | 840 | 820 | 830 | 11,000 | 830 |
分割・併合履歴 ： なし
