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 |
---|---|---|---|---|---|
2002/12/30 | 560 | 560 | 550 | 550 | 1,800 |
2002/12/27 | 530 | 550 | 530 | 550 | 800 |
2002/12/26 | 520 | 520 | 520 | 520 | 2,100 |
2002/12/25 | 500 | 510 | 500 | 510 | 2,900 |
2002/12/24 | 500 | 500 | 500 | 500 | 600 |
2002/12/20 | 500 | 505 | 500 | 500 | 2,200 |
2002/12/19 | 505 | 510 | 495 | 500 | 2,700 |
2002/12/18 | 500 | 530 | 495 | 495 | 1,800 |
2002/12/17 | 490 | 500 | 490 | 500 | 2,000 |
2002/12/16 | 500 | 500 | 500 | 500 | 1,100 |
2002/12/13 | 500 | 510 | 500 | 510 | 200 |
2002/12/11 | 490 | 500 | 485 | 500 | 600 |
2002/12/10 | 530 | 530 | 510 | 510 | 1,800 |
2002/12/09 | 530 | 530 | 530 | 530 | 100 |
2002/12/04 | 530 | 530 | 530 | 530 | 900 |
2002/12/03 | 515 | 525 | 515 | 525 | 1,300 |
2002/12/02 | 515 | 515 | 515 | 515 | 4,500 |
2002/11/28 | 520 | 520 | 505 | 505 | 200 |
2002/11/26 | 490 | 494 | 490 | 494 | 600 |
2002/11/25 | 494 | 494 | 494 | 494 | 3,500 |
2002/11/18 | 550 | 550 | 550 | 550 | 100 |
2002/11/13 | 530 | 530 | 530 | 530 | 1,000 |
2002/11/07 | 530 | 530 | 530 | 530 | 200 |
2002/11/06 | 530 | 530 | 530 | 530 | 800 |
2002/11/05 | 530 | 530 | 530 | 530 | 700 |
2002/10/29 | 550 | 550 | 550 | 550 | 1,800 |
2002/10/28 | 546 | 546 | 546 | 546 | 500 |
2002/10/23 | 574 | 574 | 574 | 574 | 1,800 |
2002/10/18 | 530 | 530 | 520 | 530 | 1,200 |
2002/10/11 | 530 | 530 | 530 | 530 | 800 |
2002/10/07 | 540 | 540 | 540 | 540 | 100 |
2002/10/03 | 590 | 590 | 590 | 590 | 200 |
2002/10/02 | 590 | 590 | 590 | 590 | 100 |
2002/10/01 | 590 | 590 | 590 | 590 | 500 |
2002/09/30 | 590 | 590 | 590 | 590 | 500 |
2002/09/26 | 570 | 570 | 570 | 570 | 1,200 |
2002/09/25 | 570 | 570 | 570 | 570 | 400 |
2002/09/24 | 569 | 569 | 569 | 569 | 500 |
2002/09/19 | 560 | 560 | 560 | 560 | 2,200 |
2002/09/17 | 592 | 592 | 592 | 592 | 500 |
2002/09/10 | 580 | 580 | 580 | 580 | 300 |
2002/08/23 | 645 | 645 | 645 | 645 | 1,200 |
2002/08/22 | 645 | 645 | 645 | 645 | 2,600 |
2002/08/21 | 625 | 645 | 625 | 645 | 600 |
2002/08/20 | 625 | 625 | 625 | 625 | 100 |
2002/08/19 | 663 | 663 | 592 | 592 | 600 |
2002/08/15 | 651 | 651 | 650 | 650 | 1,000 |
2002/08/14 | 651 | 651 | 651 | 651 | 100 |
2002/08/07 | 660 | 660 | 650 | 650 | 3,100 |
2002/08/06 | 660 | 660 | 660 | 660 | 900 |
2002/08/05 | 670 | 670 | 670 | 670 | 1,100 |
2002/08/02 | 675 | 675 | 675 | 675 | 2,000 |
2002/07/31 | 670 | 670 | 670 | 670 | 300 |
2002/07/25 | 720 | 725 | 720 | 725 | 4,200 |
2002/07/24 | 720 | 720 | 720 | 720 | 300 |
2002/07/23 | 680 | 700 | 680 | 700 | 1,200 |
2002/07/16 | 680 | 680 | 650 | 650 | 300 |
2002/07/15 | 670 | 670 | 650 | 650 | 1,000 |
2002/07/12 | 700 | 700 | 692 | 700 | 2,200 |
2002/07/10 | 745 | 750 | 738 | 738 | 4,000 |
2002/07/09 | 750 | 750 | 750 | 750 | 300 |
2002/07/08 | 745 | 745 | 725 | 725 | 400 |
2002/07/05 | 780 | 800 | 720 | 745 | 9,900 |
2002/07/04 | 695 | 750 | 695 | 750 | 11,100 |
2002/07/03 | 660 | 660 | 650 | 650 | 300 |
2002/07/02 | 695 | 695 | 650 | 650 | 1,200 |
2002/07/01 | 695 | 695 | 695 | 695 | 2,100 |
2002/06/28 | 670 | 695 | 670 | 695 | 3,600 |
2002/06/27 | 675 | 675 | 670 | 670 | 1,200 |
2002/06/26 | 675 | 680 | 675 | 675 | 1,200 |
2002/06/25 | 650 | 670 | 650 | 660 | 3,000 |
2002/06/24 | 625 | 650 | 620 | 650 | 1,400 |
2002/06/21 | 620 | 620 | 620 | 620 | 500 |
2002/06/17 | 683 | 684 | 683 | 684 | 400 |
2002/06/14 | 684 | 684 | 684 | 684 | 3,100 |
2002/06/13 | 680 | 684 | 680 | 684 | 300 |
2002/06/12 | 680 | 680 | 650 | 680 | 3,700 |
2002/06/11 | 675 | 684 | 675 | 684 | 5,000 |
2002/06/10 | 690 | 690 | 685 | 685 | 8,100 |
2002/06/07 | 700 | 715 | 700 | 700 | 10,200 |
2002/06/06 | 680 | 725 | 680 | 710 | 31,700 |
2002/06/05 | 610 | 668 | 610 | 668 | 22,400 |
2002/06/04 | 590 | 610 | 590 | 610 | 12,200 |
2002/06/03 | 580 | 580 | 580 | 580 | 1,500 |
2002/05/31 | 590 | 590 | 580 | 580 | 2,400 |
2002/05/30 | 590 | 590 | 590 | 590 | 100 |
2002/05/29 | 590 | 600 | 590 | 600 | 700 |
2002/05/28 | 590 | 590 | 590 | 590 | 200 |
2002/05/27 | 590 | 590 | 590 | 590 | 900 |
2002/05/24 | 598 | 600 | 598 | 600 | 2,100 |
2002/05/23 | 598 | 598 | 598 | 598 | 1,000 |
2002/05/22 | 599 | 599 | 599 | 599 | 1,700 |
2002/05/21 | 561 | 600 | 561 | 600 | 2,100 |
2002/05/20 | 600 | 600 | 560 | 560 | 8,100 |
2002/05/17 | 600 | 600 | 600 | 600 | 100 |
2002/05/16 | 595 | 605 | 595 | 605 | 3,000 |
2002/05/13 | 590 | 590 | 590 | 590 | 1,000 |
2002/05/10 | 590 | 590 | 590 | 590 | 2,000 |
2002/05/09 | 610 | 610 | 600 | 600 | 5,400 |
2002/05/08 | 590 | 600 | 590 | 600 | 2,300 |
2002/05/07 | 587 | 587 | 580 | 580 | 500 |
2002/05/02 | 579 | 587 | 579 | 587 | 1,600 |
2002/05/01 | 580 | 580 | 560 | 560 | 400 |
2002/04/30 | 589 | 589 | 589 | 589 | 200 |
2002/04/25 | 595 | 595 | 595 | 595 | 1,300 |
2002/04/24 | 560 | 570 | 560 | 570 | 1,000 |
2002/04/23 | 578 | 578 | 560 | 570 | 8,100 |
2002/04/22 | 599 | 599 | 570 | 580 | 5,900 |
2002/04/19 | 600 | 615 | 591 | 615 | 2,000 |
2002/04/18 | 590 | 605 | 590 | 605 | 1,100 |
2002/04/17 | 610 | 610 | 580 | 580 | 7,100 |
2002/04/16 | 606 | 611 | 606 | 611 | 1,300 |
2002/04/15 | 635 | 640 | 575 | 580 | 1,900 |
2002/04/12 | 660 | 670 | 620 | 650 | 12,700 |
2002/04/11 | 677 | 678 | 653 | 653 | 26,900 |
2002/04/10 | 627 | 627 | 627 | 627 | 29,200 |
2002/04/08 | 510 | 510 | 510 | 510 | 1,000 |
2002/04/04 | 530 | 530 | 530 | 530 | 2,000 |
2002/04/02 | 550 | 550 | 550 | 550 | 100 |
2002/03/27 | 530 | 530 | 530 | 530 | 200 |
2002/03/26 | 560 | 560 | 550 | 550 | 2,100 |
2002/03/25 | 600 | 600 | 550 | 550 | 2,600 |
2002/03/22 | 560 | 560 | 550 | 550 | 500 |
2002/03/20 | 560 | 560 | 560 | 560 | 100 |
2002/03/18 | 570 | 570 | 560 | 560 | 1,500 |
2002/03/13 | 562 | 562 | 560 | 560 | 1,100 |
2002/03/12 | 561 | 561 | 561 | 561 | 200 |
2002/03/11 | 560 | 560 | 560 | 560 | 100 |
2002/03/07 | 550 | 550 | 550 | 550 | 100 |
2002/03/06 | 515 | 520 | 515 | 520 | 1,900 |
2002/03/04 | 510 | 510 | 510 | 510 | 1,100 |
2002/03/01 | 502 | 502 | 502 | 502 | 1,000 |
2002/02/28 | 500 | 500 | 500 | 500 | 400 |
2002/02/26 | 550 | 550 | 550 | 550 | 1,100 |
2002/02/25 | 550 | 550 | 550 | 550 | 700 |
2002/02/22 | 560 | 560 | 560 | 560 | 1,400 |
2002/02/21 | 554 | 554 | 554 | 554 | 200 |
2002/02/19 | 540 | 540 | 540 | 540 | 1,600 |
2002/02/18 | 540 | 540 | 540 | 540 | 1,800 |
2002/02/13 | 505 | 505 | 505 | 505 | 200 |
2002/02/12 | 505 | 505 | 505 | 505 | 200 |
2002/02/06 | 510 | 510 | 510 | 510 | 400 |
2002/02/05 | 500 | 500 | 500 | 500 | 800 |
2002/02/04 | 510 | 510 | 510 | 510 | 600 |
2002/02/01 | 540 | 540 | 506 | 506 | 900 |
2002/01/29 | 540 | 540 | 505 | 505 | 4,200 |
2002/01/28 | 560 | 560 | 540 | 540 | 5,200 |
2002/01/25 | 536 | 570 | 536 | 570 | 1,900 |
2002/01/23 | 551 | 551 | 551 | 551 | 2,000 |
2002/01/17 | 560 | 560 | 560 | 560 | 100 |
2002/01/11 | 600 | 600 | 600 | 600 | 100 |
2002/01/10 | 576 | 600 | 576 | 600 | 2,200 |
2002/01/09 | 540 | 570 | 540 | 570 | 1,300 |
2002/01/08 | 570 | 570 | 570 | 570 | 200 |
2002/01/04 | 555 | 555 | 555 | 555 | 400 |