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 |
---|---|---|---|---|---|
2001/12/28 | 555 | 555 | 555 | 555 | 100 |
2001/12/27 | 535 | 560 | 535 | 560 | 1,700 |
2001/12/26 | 544 | 545 | 535 | 535 | 1,900 |
2001/12/20 | 501 | 545 | 501 | 545 | 600 |
2001/12/19 | 500 | 500 | 500 | 500 | 300 |
2001/12/18 | 545 | 545 | 500 | 500 | 1,700 |
2001/12/14 | 560 | 560 | 560 | 560 | 200 |
2001/12/13 | 545 | 545 | 545 | 545 | 1,300 |
2001/12/12 | 545 | 545 | 545 | 545 | 200 |
2001/12/06 | 531 | 531 | 530 | 531 | 3,800 |
2001/12/05 | 521 | 521 | 521 | 521 | 500 |
2001/12/04 | 520 | 520 | 520 | 520 | 1,500 |
2001/12/03 | 589 | 589 | 572 | 572 | 3,000 |
2001/11/28 | 521 | 527 | 521 | 527 | 600 |
2001/11/27 | 539 | 539 | 520 | 520 | 400 |
2001/11/22 | 580 | 585 | 560 | 560 | 3,700 |
2001/11/21 | 595 | 595 | 560 | 560 | 200 |
2001/11/20 | 598 | 598 | 598 | 598 | 100 |
2001/11/19 | 561 | 561 | 560 | 560 | 1,200 |
2001/11/16 | 560 | 560 | 560 | 560 | 100 |
2001/11/15 | 590 | 590 | 560 | 560 | 500 |
2001/11/13 | 599 | 599 | 599 | 599 | 200 |
2001/11/06 | 599 | 599 | 551 | 551 | 600 |
2001/11/05 | 610 | 610 | 605 | 605 | 800 |
2001/10/30 | 620 | 620 | 580 | 600 | 2,300 |
2001/10/29 | 670 | 670 | 650 | 650 | 600 |
2001/10/26 | 711 | 711 | 670 | 670 | 3,900 |
2001/10/25 | 640 | 704 | 640 | 704 | 7,600 |
2001/10/24 | 675 | 675 | 604 | 604 | 4,200 |
2001/10/23 | 560 | 590 | 545 | 590 | 2,300 |
2001/10/22 | 530 | 530 | 530 | 530 | 200 |
2001/10/19 | 500 | 500 | 500 | 500 | 5,000 |
2001/10/18 | 504 | 521 | 500 | 515 | 11,000 |
2001/10/17 | 520 | 520 | 500 | 520 | 6,100 |
2001/10/16 | 550 | 550 | 550 | 550 | 1,400 |
2001/10/15 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/12 | 560 | 560 | 560 | 560 | 2,500 |
2001/10/10 | 580 | 580 | 580 | 580 | 500 |
2001/10/09 | 580 | 580 | 580 | 580 | 1,000 |
2001/10/03 | 580 | 580 | 580 | 580 | 300 |
2001/10/01 | 580 | 580 | 580 | 580 | 900 |
2001/09/28 | 580 | 580 | 580 | 580 | 800 |
2001/09/27 | 580 | 580 | 580 | 580 | 1,300 |
2001/09/19 | 550 | 550 | 550 | 550 | 1,000 |
2001/09/17 | 550 | 550 | 520 | 520 | 2,000 |
2001/09/13 | 600 | 600 | 600 | 600 | 1,000 |
2001/08/24 | 664 | 700 | 660 | 700 | 1,600 |
2001/08/22 | 707 | 707 | 670 | 670 | 2,300 |
2001/08/20 | 675 | 675 | 660 | 665 | 900 |
2001/08/16 | 675 | 675 | 675 | 675 | 300 |
2001/08/08 | 650 | 650 | 650 | 650 | 800 |
2001/08/07 | 720 | 720 | 720 | 720 | 1,000 |
2001/07/26 | 820 | 820 | 820 | 820 | 100 |
2001/07/25 | 850 | 850 | 845 | 845 | 2,700 |
2001/07/24 | 838 | 838 | 810 | 810 | 1,200 |
2001/07/16 | 838 | 838 | 838 | 838 | 1,000 |
2001/07/13 | 900 | 900 | 843 | 850 | 11,900 |
2001/07/12 | 850 | 850 | 850 | 850 | 9,200 |
2001/07/11 | 750 | 750 | 750 | 750 | 3,100 |
2001/07/10 | 650 | 650 | 650 | 650 | 2,000 |
2001/07/06 | 630 | 630 | 630 | 630 | 2,800 |
2001/07/05 | 630 | 630 | 625 | 630 | 2,200 |
2001/07/04 | 620 | 620 | 620 | 620 | 500 |
2001/07/02 | 610 | 620 | 610 | 620 | 1,900 |
2001/06/29 | 620 | 620 | 620 | 620 | 1,000 |
2001/06/28 | 600 | 600 | 600 | 600 | 1,000 |
2001/06/27 | 600 | 600 | 600 | 600 | 6,000 |
2001/06/25 | 600 | 600 | 600 | 600 | 6,000 |
2001/06/22 | 600 | 600 | 600 | 600 | 2,000 |
2001/06/20 | 599 | 600 | 599 | 600 | 4,000 |
2001/06/14 | 600 | 600 | 600 | 600 | 1,000 |
2001/06/12 | 619 | 619 | 619 | 619 | 1,000 |
2001/06/06 | 620 | 620 | 620 | 620 | 1,000 |
2001/05/28 | 628 | 628 | 628 | 628 | 1,000 |
2001/05/24 | 590 | 590 | 590 | 590 | 2,000 |
2001/05/22 | 588 | 588 | 588 | 588 | 3,000 |
2001/05/15 | 592 | 592 | 592 | 592 | 2,000 |
2001/05/10 | 605 | 605 | 605 | 605 | 2,000 |
2001/05/09 | 605 | 605 | 605 | 605 | 1,000 |
2001/05/02 | 600 | 600 | 600 | 600 | 1,000 |
2001/04/27 | 580 | 580 | 580 | 580 | 2,000 |
2001/04/25 | 570 | 570 | 570 | 570 | 2,000 |
2001/04/18 | 551 | 551 | 551 | 551 | 1,000 |
2001/04/17 | 552 | 552 | 552 | 552 | 1,000 |
2001/04/16 | 548 | 551 | 548 | 551 | 4,000 |
2001/04/13 | 548 | 550 | 548 | 550 | 7,000 |
2001/04/12 | 550 | 550 | 550 | 550 | 1,000 |
2001/04/04 | 548 | 548 | 548 | 548 | 1,000 |
2001/04/03 | 548 | 548 | 548 | 548 | 1,000 |
2001/03/29 | 534 | 534 | 534 | 534 | 2,000 |
2001/03/26 | 579 | 579 | 579 | 579 | 1,000 |
2001/03/23 | 579 | 579 | 579 | 579 | 2,000 |
2001/03/22 | 560 | 560 | 560 | 560 | 1,000 |
2001/03/07 | 580 | 580 | 580 | 580 | 3,000 |
2001/03/05 | 580 | 580 | 580 | 580 | 2,000 |
2001/02/28 | 587 | 587 | 587 | 587 | 1,000 |
2001/02/26 | 575 | 575 | 575 | 575 | 1,000 |
2001/02/20 | 585 | 585 | 565 | 565 | 3,000 |
2001/02/19 | 580 | 580 | 580 | 580 | 1,000 |
2001/02/16 | 580 | 580 | 580 | 580 | 1,000 |
2001/01/30 | 555 | 555 | 555 | 555 | 1,000 |
2001/01/26 | 550 | 550 | 550 | 550 | 1,000 |
2001/01/25 | 540 | 540 | 540 | 540 | 1,000 |
2001/01/15 | 520 | 520 | 520 | 520 | 2,000 |
2001/01/05 | 580 | 580 | 580 | 580 | 1,000 |