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 |
|---|---|---|---|---|---|
| 1999/12/28 | 731 | 732 | 692 | 692 | 5,000 |
| 1999/12/27 | 731 | 732 | 731 | 732 | 2,000 |
| 1999/12/24 | 731 | 731 | 731 | 731 | 1,000 |
| 1999/12/22 | 720 | 730 | 720 | 730 | 2,000 |
| 1999/12/13 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/11/30 | 910 | 910 | 900 | 900 | 4,000 |
| 1999/11/26 | 915 | 915 | 915 | 915 | 1,000 |
| 1999/11/24 | 930 | 930 | 930 | 930 | 2,000 |
| 1999/11/15 | 960 | 960 | 960 | 960 | 2,000 |
| 1999/11/12 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1999/11/10 | 1,000 | 1,060 | 1,000 | 1,060 | 2,000 |
| 1999/11/09 | 991 | 991 | 990 | 990 | 4,000 |
| 1999/11/05 | 980 | 980 | 980 | 980 | 4,000 |
| 1999/11/04 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1999/11/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/11/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/10/29 | 1,030 | 1,070 | 1,030 | 1,070 | 2,000 |
| 1999/10/28 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1999/10/27 | 1,060 | 1,060 | 1,030 | 1,030 | 5,000 |
| 1999/10/26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1999/10/25 | 1,140 | 1,140 | 1,100 | 1,100 | 4,000 |
| 1999/10/22 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 |
| 1999/10/21 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1999/10/12 | 1,190 | 1,200 | 1,170 | 1,200 | 43,000 |
| 1999/10/07 | 1,150 | 1,200 | 1,130 | 1,170 | 6,000 |
| 1999/09/30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1999/09/22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1999/09/21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1999/09/20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/09/14 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1999/09/13 | 1,300 | 1,330 | 1,300 | 1,300 | 3,000 |
| 1999/09/10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1999/09/09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1999/09/08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1999/09/07 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1999/09/06 | 1,230 | 1,380 | 1,230 | 1,330 | 10,000 |
| 1999/09/03 | 1,150 | 1,210 | 1,150 | 1,210 | 11,000 |
| 1999/09/01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/08/31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/08/30 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 1999/08/27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1999/08/25 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 1999/08/24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1999/08/23 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1999/08/20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1999/08/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1999/08/17 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1999/08/16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1999/08/13 | 1,170 | 1,170 | 1,150 | 1,170 | 13,000 |
| 1999/08/12 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1999/08/05 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1999/08/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/07/30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/07/27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1999/07/26 | 1,230 | 1,250 | 1,230 | 1,240 | 6,000 |
| 1999/07/23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/07/22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/07/19 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 |
| 1999/07/16 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 1999/07/15 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 |
| 1999/07/14 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 |
| 1999/07/13 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 |
| 1999/07/12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/07/09 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 |
| 1999/07/08 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 1999/07/07 | 1,450 | 1,450 | 1,410 | 1,410 | 8,000 |
| 1999/07/06 | 1,500 | 1,550 | 1,500 | 1,500 | 13,000 |
| 1999/07/05 | 1,360 | 1,500 | 1,360 | 1,500 | 17,000 |
| 1999/07/02 | 1,300 | 1,350 | 1,300 | 1,300 | 8,000 |
| 1999/07/01 | 1,210 | 1,270 | 1,210 | 1,270 | 7,000 |
| 1999/06/30 | 1,170 | 1,200 | 1,170 | 1,190 | 13,000 |
| 1999/06/29 | 1,120 | 1,150 | 1,120 | 1,150 | 10,000 |
| 1999/06/28 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1999/06/25 | 1,100 | 1,120 | 1,090 | 1,100 | 10,000 |
| 1999/06/24 | 1,080 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1999/06/23 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1999/06/22 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 |
| 1999/06/21 | 1,070 | 1,100 | 1,060 | 1,100 | 15,000 |
| 1999/06/18 | 1,000 | 1,050 | 1,000 | 1,040 | 12,000 |
| 1999/06/17 | 1,000 | 1,040 | 1,000 | 1,000 | 5,000 |
| 1999/06/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/06/15 | 1,000 | 1,050 | 1,000 | 1,000 | 7,000 |
| 1999/06/10 | 950 | 960 | 950 | 960 | 2,000 |
| 1999/06/09 | 940 | 950 | 940 | 950 | 2,000 |
| 1999/06/08 | 950 | 950 | 931 | 931 | 6,000 |
| 1999/06/07 | 901 | 941 | 901 | 931 | 5,000 |
| 1999/06/02 | 850 | 850 | 850 | 850 | 2,000 |
| 1999/05/28 | 949 | 949 | 949 | 949 | 1,000 |
| 1999/05/25 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/05/24 | 950 | 959 | 950 | 950 | 3,000 |
| 1999/05/21 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/05/20 | 949 | 950 | 949 | 950 | 3,000 |
| 1999/05/19 | 970 | 970 | 968 | 968 | 3,000 |
| 1999/05/13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1999/05/12 | 1,050 | 1,050 | 1,030 | 1,040 | 5,000 |
| 1999/05/11 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1999/05/10 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1999/05/07 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1999/05/06 | 980 | 997 | 980 | 997 | 4,000 |
| 1999/04/30 | 980 | 980 | 965 | 965 | 6,000 |
| 1999/04/28 | 945 | 970 | 945 | 970 | 29,000 |
| 1999/04/27 | 930 | 940 | 926 | 940 | 11,000 |
| 1999/04/26 | 930 | 930 | 925 | 925 | 2,000 |
| 1999/04/23 | 950 | 950 | 920 | 920 | 4,000 |
| 1999/04/22 | 959 | 959 | 959 | 959 | 1,000 |
| 1999/04/21 | 972 | 972 | 970 | 970 | 5,000 |
| 1999/04/14 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/04/12 | 921 | 921 | 921 | 921 | 1,000 |
| 1999/04/09 | 940 | 940 | 936 | 936 | 2,000 |
| 1999/04/07 | 910 | 920 | 910 | 920 | 3,000 |
| 1999/04/06 | 951 | 951 | 950 | 951 | 5,000 |
| 1999/04/05 | 890 | 900 | 890 | 900 | 6,000 |
| 1999/04/02 | 880 | 890 | 880 | 880 | 3,000 |
| 1999/04/01 | 880 | 890 | 880 | 890 | 3,000 |
| 1999/03/31 | 850 | 880 | 850 | 880 | 5,000 |
| 1999/03/30 | 845 | 846 | 845 | 845 | 4,000 |
| 1999/03/26 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/03/23 | 750 | 780 | 750 | 780 | 6,000 |
| 1999/03/19 | 750 | 750 | 750 | 750 | 105,000 |
| 1999/03/18 | 735 | 750 | 735 | 750 | 2,000 |
| 1999/03/17 | 735 | 735 | 735 | 735 | 2,000 |
| 1999/03/16 | 739 | 739 | 735 | 735 | 5,000 |
| 1999/03/10 | 749 | 749 | 749 | 749 | 1,000 |
| 1999/03/04 | 750 | 750 | 750 | 750 | 1,000 |
| 1999/03/03 | 729 | 750 | 729 | 750 | 2,000 |
| 1999/03/02 | 765 | 779 | 765 | 779 | 3,000 |
| 1999/02/26 | 720 | 750 | 720 | 750 | 3,000 |
| 1999/02/25 | 720 | 720 | 720 | 720 | 3,000 |
| 1999/02/24 | 720 | 720 | 720 | 720 | 4,000 |
| 1999/02/23 | 701 | 720 | 701 | 720 | 5,000 |
| 1999/02/22 | 679 | 679 | 679 | 679 | 1,000 |
| 1999/02/19 | 660 | 660 | 660 | 660 | 6,000 |
| 1999/02/18 | 655 | 655 | 655 | 655 | 1,000 |
| 1999/02/15 | 631 | 631 | 631 | 631 | 1,000 |
| 1999/02/12 | 635 | 635 | 635 | 635 | 1,000 |
| 1999/02/05 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/02/04 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/02/03 | 642 | 642 | 642 | 642 | 1,000 |
| 1999/01/28 | 642 | 642 | 642 | 642 | 1,000 |
| 1999/01/21 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/01/20 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/01/19 | 620 | 620 | 620 | 620 | 5,000 |
| 1999/01/12 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/01/11 | 596 | 596 | 596 | 596 | 3,000 |