6794 フォスター電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 339 | 340 | 339 | 339 | 7,000 | 339 |
| 2002-12-27 | 340 | 340 | 337 | 339 | 11,000 | 339 |
| 2002-12-26 | 328 | 331 | 328 | 331 | 25,000 | 331 |
| 2002-12-25 | 334 | 334 | 325 | 325 | 18,000 | 325 |
| 2002-12-24 | 332 | 340 | 327 | 334 | 60,000 | 334 |
| 2002-12-20 | 335 | 335 | 321 | 332 | 48,000 | 332 |
| 2002-12-19 | 324 | 328 | 323 | 325 | 41,000 | 325 |
| 2002-12-18 | 331 | 331 | 324 | 324 | 17,000 | 324 |
| 2002-12-17 | 336 | 338 | 335 | 335 | 48,000 | 335 |
| 2002-12-16 | 336 | 340 | 334 | 335 | 21,000 | 335 |
| 2002-12-13 | 338 | 345 | 338 | 341 | 83,000 | 341 |
| 2002-12-12 | 348 | 350 | 344 | 348 | 24,000 | 348 |
| 2002-12-11 | 345 | 354 | 345 | 353 | 30,000 | 353 |
| 2002-12-10 | 349 | 357 | 348 | 352 | 28,000 | 352 |
| 2002-12-09 | 358 | 358 | 349 | 349 | 30,000 | 349 |
| 2002-12-06 | 364 | 364 | 350 | 355 | 28,000 | 355 |
| 2002-12-05 | 351 | 365 | 351 | 355 | 44,000 | 355 |
| 2002-12-04 | 360 | 364 | 355 | 355 | 24,000 | 355 |
| 2002-12-03 | 367 | 375 | 366 | 375 | 54,000 | 375 |
| 2002-12-02 | 362 | 367 | 362 | 364 | 24,000 | 364 |
| 2002-11-29 | 358 | 360 | 354 | 357 | 68,000 | 357 |
| 2002-11-28 | 340 | 355 | 340 | 354 | 38,000 | 354 |
| 2002-11-27 | 339 | 343 | 339 | 340 | 19,000 | 340 |
| 2002-11-26 | 353 | 357 | 339 | 339 | 37,000 | 339 |
| 2002-11-25 | 335 | 355 | 335 | 350 | 41,000 | 350 |
| 2002-11-22 | 332 | 337 | 329 | 335 | 39,000 | 335 |
| 2002-11-21 | 331 | 333 | 327 | 330 | 24,000 | 330 |
| 2002-11-20 | 310 | 322 | 309 | 322 | 32,000 | 322 |
| 2002-11-19 | 307 | 309 | 300 | 308 | 52,000 | 308 |
| 2002-11-18 | 318 | 323 | 310 | 310 | 39,000 | 310 |
| 2002-11-15 | 316 | 324 | 312 | 317 | 60,000 | 317 |
| 2002-11-14 | 332 | 335 | 312 | 312 | 67,000 | 312 |
| 2002-11-13 | 357 | 357 | 340 | 340 | 26,000 | 340 |
| 2002-11-12 | 361 | 361 | 347 | 358 | 71,000 | 358 |
| 2002-11-11 | 367 | 379 | 367 | 371 | 58,000 | 371 |
| 2002-11-08 | 379 | 385 | 367 | 367 | 40,000 | 367 |
| 2002-11-07 | 386 | 386 | 381 | 382 | 21,000 | 382 |
| 2002-11-06 | 399 | 399 | 390 | 390 | 46,000 | 390 |
| 2002-11-05 | 381 | 388 | 380 | 388 | 20,000 | 388 |
| 2002-11-01 | 370 | 381 | 370 | 377 | 22,000 | 377 |
| 2002-10-31 | 370 | 374 | 366 | 370 | 20,000 | 370 |
| 2002-10-30 | 378 | 379 | 375 | 378 | 14,000 | 378 |
| 2002-10-29 | 366 | 379 | 366 | 379 | 22,000 | 379 |
| 2002-10-28 | 366 | 376 | 366 | 371 | 14,000 | 371 |
| 2002-10-25 | 364 | 371 | 357 | 366 | 13,000 | 366 |
| 2002-10-24 | 374 | 374 | 360 | 360 | 23,000 | 360 |
| 2002-10-23 | 373 | 375 | 360 | 374 | 37,000 | 374 |
| 2002-10-22 | 391 | 393 | 384 | 384 | 71,000 | 384 |
| 2002-10-21 | 389 | 390 | 381 | 386 | 30,000 | 386 |
| 2002-10-18 | 374 | 382 | 374 | 376 | 50,000 | 376 |
| 2002-10-17 | 368 | 375 | 368 | 373 | 26,000 | 373 |
| 2002-10-16 | 380 | 380 | 368 | 372 | 60,000 | 372 |
| 2002-10-15 | 366 | 377 | 362 | 366 | 62,000 | 366 |
| 2002-10-11 | 355 | 355 | 347 | 355 | 44,000 | 355 |
| 2002-10-10 | 342 | 343 | 338 | 343 | 38,000 | 343 |
| 2002-10-09 | 338 | 343 | 332 | 343 | 43,000 | 343 |
| 2002-10-08 | 335 | 338 | 333 | 333 | 44,000 | 333 |
| 2002-10-07 | 350 | 350 | 340 | 340 | 53,000 | 340 |
| 2002-10-04 | 353 | 358 | 350 | 358 | 32,000 | 358 |
| 2002-10-03 | 385 | 385 | 368 | 368 | 32,000 | 368 |
| 2002-10-02 | 391 | 393 | 379 | 381 | 75,000 | 381 |
| 2002-10-01 | 399 | 399 | 380 | 386 | 50,000 | 386 |
| 2002-09-30 | 407 | 408 | 405 | 406 | 33,000 | 406 |
| 2002-09-27 | 410 | 412 | 406 | 412 | 28,000 | 412 |
| 2002-09-26 | 406 | 408 | 402 | 407 | 34,000 | 407 |
| 2002-09-25 | 413 | 413 | 396 | 402 | 53,000 | 402 |
| 2002-09-24 | 430 | 430 | 415 | 418 | 31,000 | 418 |
| 2002-09-20 | 425 | 435 | 425 | 430 | 34,000 | 430 |
| 2002-09-19 | 428 | 435 | 425 | 425 | 57,000 | 425 |
| 2002-09-18 | 430 | 430 | 420 | 426 | 34,000 | 426 |
| 2002-09-17 | 436 | 439 | 430 | 430 | 36,000 | 430 |
| 2002-09-13 | 436 | 436 | 431 | 431 | 40,000 | 431 |
| 2002-09-12 | 442 | 449 | 440 | 446 | 20,000 | 446 |
| 2002-09-11 | 445 | 446 | 442 | 442 | 36,000 | 442 |
| 2002-09-10 | 424 | 438 | 424 | 435 | 42,000 | 435 |
| 2002-09-09 | 413 | 426 | 413 | 417 | 43,000 | 417 |
| 2002-09-06 | 429 | 429 | 406 | 406 | 67,000 | 406 |
| 2002-09-05 | 445 | 445 | 430 | 435 | 76,000 | 435 |
| 2002-09-04 | 451 | 458 | 443 | 443 | 63,000 | 443 |
| 2002-09-03 | 474 | 475 | 451 | 461 | 48,000 | 461 |
| 2002-09-02 | 479 | 479 | 477 | 477 | 27,000 | 477 |
| 2002-08-30 | 483 | 484 | 477 | 484 | 20,000 | 484 |
| 2002-08-29 | 493 | 493 | 476 | 482 | 30,000 | 482 |
| 2002-08-28 | 500 | 500 | 494 | 494 | 11,000 | 494 |
| 2002-08-27 | 504 | 504 | 491 | 491 | 19,000 | 491 |
| 2002-08-26 | 491 | 504 | 491 | 497 | 34,000 | 497 |
| 2002-08-23 | 503 | 509 | 500 | 501 | 31,000 | 501 |
| 2002-08-22 | 477 | 501 | 475 | 498 | 62,000 | 498 |
| 2002-08-21 | 489 | 489 | 471 | 476 | 59,000 | 476 |
| 2002-08-20 | 496 | 499 | 491 | 492 | 29,000 | 492 |
| 2002-08-19 | 492 | 493 | 489 | 492 | 41,000 | 492 |
| 2002-08-16 | 515 | 515 | 499 | 503 | 40,000 | 503 |
| 2002-08-15 | 512 | 515 | 512 | 513 | 16,000 | 513 |
| 2002-08-14 | 513 | 520 | 512 | 513 | 18,000 | 513 |
| 2002-08-13 | 512 | 518 | 506 | 509 | 29,000 | 509 |
| 2002-08-12 | 518 | 518 | 513 | 513 | 22,000 | 513 |
| 2002-08-09 | 517 | 518 | 505 | 517 | 25,000 | 517 |
| 2002-08-08 | 515 | 516 | 509 | 516 | 45,000 | 516 |
| 2002-08-07 | 509 | 509 | 501 | 509 | 12,000 | 509 |
| 2002-08-06 | 519 | 519 | 486 | 495 | 100,000 | 495 |
| 2002-08-05 | 519 | 520 | 519 | 519 | 44,000 | 519 |
| 2002-08-02 | 523 | 526 | 510 | 522 | 77,000 | 522 |
| 2002-08-01 | 534 | 545 | 523 | 523 | 169,000 | 523 |
| 2002-07-31 | 531 | 532 | 528 | 532 | 44,000 | 532 |
| 2002-07-30 | 526 | 531 | 524 | 531 | 49,000 | 531 |
| 2002-07-29 | 520 | 522 | 516 | 516 | 63,000 | 516 |
| 2002-07-26 | 531 | 532 | 515 | 520 | 56,000 | 520 |
| 2002-07-25 | 528 | 535 | 528 | 531 | 166,000 | 531 |
| 2002-07-24 | 527 | 530 | 517 | 520 | 105,000 | 520 |
| 2002-07-23 | 508 | 527 | 505 | 527 | 64,000 | 527 |
| 2002-07-22 | 508 | 520 | 501 | 508 | 59,000 | 508 |
| 2002-07-19 | 528 | 529 | 508 | 508 | 61,000 | 508 |
| 2002-07-18 | 516 | 530 | 511 | 530 | 71,000 | 530 |
| 2002-07-17 | 520 | 520 | 505 | 506 | 46,000 | 506 |
| 2002-07-16 | 516 | 528 | 516 | 516 | 76,000 | 516 |
| 2002-07-15 | 512 | 541 | 509 | 536 | 364,000 | 536 |
| 2002-07-12 | 509 | 513 | 503 | 509 | 47,000 | 509 |
| 2002-07-11 | 505 | 510 | 505 | 509 | 62,000 | 509 |
| 2002-07-10 | 504 | 513 | 497 | 513 | 47,000 | 513 |
| 2002-07-09 | 491 | 507 | 491 | 507 | 31,000 | 507 |
| 2002-07-08 | 520 | 520 | 491 | 491 | 87,000 | 491 |
| 2002-07-05 | 511 | 520 | 505 | 510 | 36,000 | 510 |
| 2002-07-04 | 521 | 521 | 511 | 514 | 27,000 | 514 |
| 2002-07-03 | 518 | 520 | 510 | 520 | 53,000 | 520 |
| 2002-07-02 | 508 | 524 | 495 | 521 | 164,000 | 521 |
| 2002-07-01 | 489 | 505 | 484 | 505 | 116,000 | 505 |
| 2002-06-28 | 474 | 482 | 474 | 478 | 45,000 | 478 |
| 2002-06-27 | 470 | 475 | 466 | 472 | 48,000 | 472 |
| 2002-06-26 | 478 | 480 | 470 | 471 | 101,000 | 471 |
| 2002-06-25 | 484 | 494 | 473 | 473 | 28,000 | 473 |
| 2002-06-24 | 470 | 490 | 470 | 487 | 85,000 | 487 |
| 2002-06-21 | 480 | 490 | 473 | 490 | 80,000 | 490 |
| 2002-06-20 | 483 | 484 | 465 | 482 | 132,000 | 482 |
| 2002-06-19 | 509 | 511 | 480 | 485 | 104,000 | 485 |
| 2002-06-18 | 507 | 515 | 505 | 510 | 109,000 | 510 |
| 2002-06-17 | 510 | 516 | 500 | 500 | 114,000 | 500 |
| 2002-06-14 | 530 | 534 | 520 | 522 | 151,000 | 522 |
| 2002-06-13 | 544 | 555 | 534 | 539 | 341,000 | 539 |
| 2002-06-12 | 497 | 533 | 497 | 533 | 169,000 | 533 |
| 2002-06-11 | 510 | 510 | 505 | 510 | 42,000 | 510 |
| 2002-06-10 | 512 | 512 | 492 | 509 | 80,000 | 509 |
| 2002-06-07 | 517 | 517 | 511 | 513 | 69,000 | 513 |
| 2002-06-06 | 525 | 525 | 515 | 517 | 106,000 | 517 |
| 2002-06-05 | 508 | 517 | 505 | 511 | 212,000 | 511 |
| 2002-06-04 | 522 | 525 | 507 | 509 | 108,000 | 509 |
| 2002-06-03 | 521 | 529 | 513 | 515 | 154,000 | 515 |
| 2002-05-31 | 516 | 533 | 501 | 501 | 301,000 | 501 |
| 2002-05-30 | 511 | 520 | 509 | 518 | 129,000 | 518 |
| 2002-05-29 | 519 | 519 | 510 | 511 | 185,000 | 511 |
| 2002-05-28 | 540 | 540 | 518 | 521 | 222,000 | 521 |
| 2002-05-27 | 490 | 547 | 490 | 537 | 749,000 | 537 |
| 2002-05-24 | 485 | 485 | 478 | 485 | 65,000 | 485 |
| 2002-05-23 | 485 | 486 | 477 | 484 | 78,000 | 484 |
| 2002-05-22 | 475 | 488 | 475 | 486 | 94,000 | 486 |
| 2002-05-21 | 476 | 479 | 474 | 476 | 187,000 | 476 |
| 2002-05-20 | 504 | 504 | 482 | 484 | 228,000 | 484 |
| 2002-05-17 | 497 | 512 | 496 | 504 | 548,000 | 504 |
| 2002-05-16 | 470 | 495 | 466 | 490 | 663,000 | 490 |
| 2002-05-15 | 465 | 470 | 452 | 465 | 409,000 | 465 |
| 2002-05-14 | 462 | 494 | 458 | 462 | 1,361,000 | 462 |
| 2002-05-13 | 354 | 432 | 353 | 432 | 153,000 | 432 |
| 2002-05-10 | 352 | 355 | 351 | 352 | 36,000 | 352 |
| 2002-05-09 | 354 | 360 | 352 | 352 | 32,000 | 352 |
| 2002-05-08 | 354 | 358 | 351 | 353 | 31,000 | 353 |
| 2002-05-07 | 353 | 354 | 351 | 354 | 26,000 | 354 |
| 2002-05-02 | 354 | 356 | 351 | 354 | 55,000 | 354 |
| 2002-05-01 | 361 | 361 | 353 | 354 | 30,000 | 354 |
| 2002-04-30 | 355 | 355 | 350 | 352 | 63,000 | 352 |
| 2002-04-26 | 358 | 360 | 356 | 356 | 41,000 | 356 |
| 2002-04-25 | 363 | 363 | 358 | 358 | 56,000 | 358 |
| 2002-04-24 | 370 | 370 | 363 | 363 | 31,000 | 363 |
| 2002-04-23 | 369 | 370 | 365 | 369 | 90,000 | 369 |
| 2002-04-22 | 360 | 375 | 360 | 369 | 105,000 | 369 |
| 2002-04-19 | 360 | 360 | 356 | 356 | 37,000 | 356 |
| 2002-04-18 | 369 | 369 | 359 | 360 | 50,000 | 360 |
| 2002-04-17 | 370 | 373 | 367 | 367 | 47,000 | 367 |
| 2002-04-16 | 351 | 359 | 351 | 359 | 37,000 | 359 |
| 2002-04-15 | 359 | 359 | 345 | 345 | 47,000 | 345 |
| 2002-04-12 | 370 | 370 | 353 | 359 | 34,000 | 359 |
| 2002-04-11 | 380 | 382 | 371 | 371 | 40,000 | 371 |
| 2002-04-10 | 380 | 382 | 374 | 376 | 22,000 | 376 |
| 2002-04-09 | 392 | 392 | 383 | 383 | 23,000 | 383 |
| 2002-04-08 | 389 | 398 | 387 | 387 | 54,000 | 387 |
| 2002-04-05 | 387 | 389 | 383 | 383 | 55,000 | 383 |
| 2002-04-04 | 385 | 389 | 383 | 383 | 44,000 | 383 |
| 2002-04-03 | 380 | 387 | 380 | 382 | 33,000 | 382 |
| 2002-04-02 | 377 | 385 | 377 | 380 | 35,000 | 380 |
| 2002-04-01 | 373 | 380 | 373 | 377 | 27,000 | 377 |
| 2002-03-29 | 389 | 389 | 377 | 377 | 43,000 | 377 |
| 2002-03-28 | 381 | 390 | 380 | 390 | 31,000 | 390 |
| 2002-03-27 | 380 | 380 | 377 | 380 | 29,000 | 380 |
| 2002-03-26 | 390 | 390 | 376 | 380 | 35,000 | 380 |
| 2002-03-25 | 393 | 394 | 390 | 391 | 56,000 | 391 |
| 2002-03-22 | 384 | 386 | 379 | 383 | 106,000 | 383 |
| 2002-03-20 | 380 | 385 | 368 | 369 | 86,000 | 369 |
| 2002-03-19 | 349 | 370 | 349 | 370 | 106,000 | 370 |
| 2002-03-18 | 348 | 351 | 340 | 344 | 91,000 | 344 |
| 2002-03-15 | 345 | 350 | 338 | 339 | 71,000 | 339 |
| 2002-03-14 | 353 | 359 | 343 | 343 | 42,000 | 343 |
| 2002-03-13 | 370 | 370 | 351 | 352 | 23,000 | 352 |
| 2002-03-12 | 380 | 380 | 372 | 372 | 17,000 | 372 |
| 2002-03-11 | 361 | 378 | 361 | 372 | 25,000 | 372 |
| 2002-03-08 | 352 | 357 | 342 | 355 | 122,000 | 355 |
| 2002-03-07 | 359 | 359 | 350 | 352 | 51,000 | 352 |
| 2002-03-06 | 358 | 365 | 358 | 361 | 25,000 | 361 |
| 2002-03-05 | 375 | 376 | 363 | 368 | 49,000 | 368 |
| 2002-03-04 | 356 | 370 | 356 | 369 | 20,000 | 369 |
| 2002-03-01 | 356 | 356 | 340 | 355 | 20,000 | 355 |
| 2002-02-28 | 350 | 360 | 350 | 358 | 22,000 | 358 |
| 2002-02-27 | 330 | 330 | 324 | 330 | 11,000 | 330 |
| 2002-02-26 | 320 | 329 | 320 | 329 | 19,000 | 329 |
| 2002-02-25 | 315 | 323 | 315 | 315 | 32,000 | 315 |
| 2002-02-22 | 315 | 315 | 305 | 314 | 23,000 | 314 |
| 2002-02-21 | 324 | 324 | 311 | 314 | 30,000 | 314 |
| 2002-02-20 | 318 | 324 | 318 | 324 | 7,000 | 324 |
| 2002-02-19 | 320 | 322 | 317 | 322 | 8,000 | 322 |
| 2002-02-18 | 315 | 320 | 315 | 316 | 12,000 | 316 |
| 2002-02-15 | 330 | 330 | 325 | 329 | 7,000 | 329 |
| 2002-02-14 | 329 | 330 | 325 | 330 | 10,000 | 330 |
| 2002-02-13 | 329 | 330 | 329 | 329 | 12,000 | 329 |
| 2002-02-12 | 307 | 320 | 307 | 319 | 13,000 | 319 |
| 2002-02-08 | 303 | 307 | 303 | 305 | 19,000 | 305 |
| 2002-02-07 | 308 | 309 | 303 | 303 | 12,000 | 303 |
| 2002-02-06 | 308 | 310 | 308 | 308 | 7,000 | 308 |
| 2002-02-05 | 310 | 314 | 308 | 314 | 9,000 | 314 |
| 2002-02-04 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2002-02-01 | 318 | 318 | 310 | 310 | 9,000 | 310 |
| 2002-01-31 | 318 | 318 | 308 | 312 | 11,000 | 312 |
| 2002-01-30 | 322 | 322 | 321 | 322 | 9,000 | 322 |
| 2002-01-29 | 321 | 322 | 321 | 322 | 5,000 | 322 |
| 2002-01-28 | 319 | 321 | 319 | 321 | 5,000 | 321 |
| 2002-01-25 | 310 | 317 | 310 | 317 | 3,000 | 317 |
| 2002-01-24 | 327 | 327 | 314 | 314 | 8,000 | 314 |
| 2002-01-23 | 329 | 330 | 327 | 327 | 15,000 | 327 |
| 2002-01-22 | 320 | 341 | 320 | 334 | 25,000 | 334 |
| 2002-01-21 | 320 | 320 | 310 | 318 | 8,000 | 318 |
| 2002-01-18 | 309 | 310 | 302 | 310 | 13,000 | 310 |
| 2002-01-17 | 312 | 313 | 300 | 300 | 15,000 | 300 |
| 2002-01-16 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-01-15 | 314 | 315 | 314 | 314 | 7,000 | 314 |
| 2002-01-11 | 315 | 320 | 315 | 315 | 16,000 | 315 |
| 2002-01-10 | 319 | 322 | 317 | 317 | 5,000 | 317 |
| 2002-01-09 | 315 | 320 | 315 | 316 | 5,000 | 316 |
| 2002-01-08 | 338 | 338 | 305 | 312 | 22,000 | 312 |
| 2002-01-07 | 325 | 328 | 325 | 328 | 9,000 | 328 |
| 2002-01-04 | 325 | 325 | 325 | 325 | 6,000 | 325 |
分割・併合履歴 ： なし
