フロイント産業(6312)の株価時系列情報
フロイント産業(6312)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/29 | 691 | 691 | 690 | 690 | 3,000 |
| 1997/12/04 | 690 | 690 | 690 | 690 | 2,000 |
| 1997/12/02 | 689 | 689 | 689 | 689 | 1,000 |
| 1997/12/01 | 694 | 694 | 689 | 689 | 2,000 |
| 1997/11/28 | 689 | 689 | 689 | 689 | 2,000 |
| 1997/11/27 | 689 | 689 | 689 | 689 | 1,000 |
| 1997/11/26 | 710 | 710 | 690 | 690 | 3,000 |
| 1997/11/25 | 711 | 711 | 710 | 710 | 3,000 |
| 1997/11/07 | 710 | 710 | 710 | 710 | 2,000 |
| 1997/11/05 | 715 | 715 | 715 | 715 | 1,000 |
| 1997/11/04 | 718 | 718 | 718 | 718 | 1,000 |
| 1997/10/24 | 715 | 715 | 703 | 703 | 5,000 |
| 1997/10/22 | 700 | 700 | 700 | 700 | 2,000 |
| 1997/10/21 | 700 | 700 | 700 | 700 | 3,000 |
| 1997/10/17 | 700 | 700 | 700 | 700 | 4,000 |
| 1997/10/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/10/15 | 700 | 700 | 700 | 700 | 2,000 |
| 1997/10/14 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/10/09 | 700 | 700 | 700 | 700 | 2,000 |
| 1997/10/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/10/06 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/10/02 | 700 | 700 | 700 | 700 | 3,000 |
| 1997/10/01 | 700 | 700 | 700 | 700 | 4,000 |
| 1997/09/30 | 652 | 700 | 652 | 700 | 3,000 |
| 1997/09/29 | 652 | 652 | 652 | 652 | 3,000 |
| 1997/09/25 | 652 | 652 | 652 | 652 | 3,000 |
| 1997/09/24 | 662 | 662 | 652 | 652 | 5,000 |
| 1997/09/19 | 635 | 635 | 635 | 635 | 1,000 |
| 1997/09/18 | 635 | 635 | 635 | 635 | 1,000 |
| 1997/09/17 | 635 | 635 | 635 | 635 | 2,000 |
| 1997/09/16 | 635 | 635 | 635 | 635 | 1,000 |
| 1997/09/10 | 690 | 690 | 690 | 690 | 3,000 |
| 1997/09/05 | 720 | 720 | 720 | 720 | 1,000 |
| 1997/09/03 | 750 | 780 | 750 | 760 | 9,000 |
| 1997/09/02 | 810 | 810 | 810 | 810 | 1,000 |
| 1997/08/27 | 874 | 874 | 864 | 864 | 2,000 |
| 1997/08/25 | 885 | 885 | 875 | 875 | 6,000 |
| 1997/08/21 | 870 | 870 | 870 | 870 | 2,000 |
| 1997/08/20 | 890 | 890 | 850 | 850 | 2,000 |
| 1997/08/15 | 800 | 800 | 800 | 800 | 4,000 |
| 1997/08/14 | 820 | 820 | 820 | 820 | 1,000 |
| 1997/08/13 | 829 | 829 | 829 | 829 | 1,000 |
| 1997/08/11 | 840 | 840 | 830 | 830 | 4,000 |
| 1997/08/04 | 840 | 850 | 840 | 850 | 2,000 |
| 1997/08/01 | 850 | 860 | 850 | 860 | 4,000 |
| 1997/07/31 | 900 | 900 | 880 | 880 | 3,000 |
| 1997/07/30 | 980 | 980 | 980 | 980 | 3,000 |
| 1997/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/07/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/07/14 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1997/07/11 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1997/07/08 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1997/07/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/07/01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1997/06/30 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1997/06/27 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1997/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/06/24 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1997/06/23 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1997/06/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/06/19 | 1,030 | 1,080 | 1,030 | 1,080 | 6,000 |
| 1997/06/17 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 |
| 1997/06/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/06/12 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 |
| 1997/06/11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/06/06 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1997/06/04 | 1,110 | 1,110 | 1,080 | 1,080 | 2,000 |
| 1997/06/02 | 1,130 | 1,160 | 1,110 | 1,130 | 9,000 |
| 1997/05/30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/05/28 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 |
| 1997/05/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/05/22 | 1,130 | 1,150 | 1,130 | 1,150 | 18,000 |
| 1997/05/21 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 |
| 1997/05/20 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 |
| 1997/05/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/05/15 | 1,120 | 1,180 | 1,120 | 1,180 | 4,000 |
| 1997/05/14 | 1,180 | 1,180 | 1,160 | 1,180 | 3,000 |
| 1997/05/13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/05/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/05/08 | 1,170 | 1,190 | 1,170 | 1,190 | 6,000 |
| 1997/05/07 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 |
| 1997/05/06 | 1,160 | 1,160 | 1,110 | 1,150 | 3,000 |
| 1997/05/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/05/01 | 1,140 | 1,160 | 1,110 | 1,160 | 5,000 |
| 1997/04/30 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1997/04/28 | 1,160 | 1,170 | 1,150 | 1,170 | 3,000 |
| 1997/04/25 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 |
| 1997/04/24 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 1997/04/23 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 |
| 1997/04/22 | 1,040 | 1,060 | 1,030 | 1,050 | 20,000 |
| 1997/04/21 | 990 | 1,040 | 990 | 1,040 | 29,000 |
| 1997/04/18 | 960 | 990 | 960 | 980 | 11,000 |
| 1997/04/15 | 965 | 965 | 965 | 965 | 5,000 |
| 1997/04/14 | 979 | 979 | 970 | 970 | 14,000 |
| 1997/04/11 | 979 | 979 | 979 | 979 | 1,000 |
| 1997/04/09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1997/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/04/03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/04/01 | 1,010 | 1,030 | 1,000 | 1,030 | 9,000 |
| 1997/03/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/03/27 | 1,030 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1997/03/25 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1997/03/24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1997/03/21 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1997/03/19 | 1,070 | 1,070 | 1,050 | 1,070 | 6,000 |
| 1997/03/17 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1997/03/13 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1997/03/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/03/07 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 |
| 1997/03/06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/03/04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1997/02/24 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1997/02/21 | 1,140 | 1,200 | 1,120 | 1,200 | 8,000 |
| 1997/02/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/02/19 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1997/02/18 | 1,190 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1997/02/14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/02/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/02/12 | 1,220 | 1,250 | 1,220 | 1,250 | 16,000 |
| 1997/02/07 | 1,330 | 1,330 | 1,270 | 1,270 | 3,000 |
| 1997/02/06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/02/05 | 1,220 | 1,380 | 1,220 | 1,380 | 14,000 |
| 1997/02/04 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 |
| 1997/02/03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/01/29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1997/01/27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1997/01/24 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1997/01/22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1997/01/14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1997/01/13 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 |
| 1997/01/10 | 1,380 | 1,400 | 1,380 | 1,380 | 6,000 |