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 |
---|---|---|---|---|---|
2003/12/29 | 500 | 520 | 500 | 520 | 300 |
2003/12/26 | 490 | 500 | 480 | 490 | 2,400 |
2003/12/25 | 516 | 525 | 500 | 500 | 3,300 |
2003/12/24 | 516 | 530 | 495 | 515 | 5,400 |
2003/12/22 | 500 | 530 | 500 | 530 | 1,500 |
2003/12/19 | 495 | 499 | 495 | 499 | 1,300 |
2003/12/18 | 500 | 500 | 490 | 495 | 400 |
2003/12/17 | 525 | 531 | 480 | 495 | 7,400 |
2003/12/15 | 535 | 535 | 520 | 530 | 2,100 |
2003/12/12 | 535 | 535 | 535 | 535 | 100 |
2003/12/11 | 521 | 540 | 520 | 540 | 800 |
2003/12/10 | 515 | 520 | 515 | 520 | 400 |
2003/12/09 | 520 | 520 | 515 | 520 | 1,600 |
2003/12/08 | 525 | 525 | 520 | 521 | 2,200 |
2003/12/05 | 545 | 550 | 515 | 525 | 4,600 |
2003/12/04 | 540 | 540 | 540 | 540 | 200 |
2003/12/03 | 550 | 553 | 545 | 545 | 2,000 |
2003/12/01 | 570 | 571 | 535 | 550 | 5,300 |
2003/11/28 | 555 | 555 | 552 | 555 | 3,400 |
2003/11/27 | 539 | 540 | 539 | 539 | 2,800 |
2003/11/25 | 522 | 536 | 522 | 536 | 3,000 |
2003/11/21 | 519 | 521 | 519 | 521 | 400 |
2003/11/20 | 519 | 519 | 519 | 519 | 100 |
2003/11/18 | 530 | 530 | 520 | 520 | 600 |
2003/11/17 | 535 | 535 | 515 | 520 | 4,300 |
2003/11/14 | 538 | 539 | 535 | 537 | 1,100 |
2003/11/13 | 536 | 536 | 536 | 536 | 100 |
2003/11/12 | 527 | 529 | 520 | 526 | 3,600 |
2003/11/11 | 527 | 530 | 526 | 526 | 1,900 |
2003/11/10 | 520 | 533 | 520 | 526 | 900 |
2003/11/07 | 525 | 530 | 520 | 530 | 500 |
2003/11/06 | 537 | 537 | 530 | 530 | 1,000 |
2003/10/31 | 500 | 535 | 500 | 535 | 600 |
2003/10/30 | 550 | 550 | 480 | 495 | 4,600 |
2003/10/29 | 555 | 556 | 550 | 554 | 1,200 |
2003/10/28 | 556 | 556 | 555 | 555 | 1,000 |
2003/10/24 | 556 | 559 | 555 | 555 | 4,300 |
2003/10/23 | 556 | 559 | 556 | 556 | 2,200 |
2003/10/22 | 552 | 559 | 552 | 559 | 2,700 |
2003/10/21 | 550 | 555 | 550 | 555 | 400 |
2003/10/20 | 550 | 555 | 545 | 550 | 4,100 |
2003/10/17 | 545 | 545 | 540 | 540 | 500 |
2003/10/16 | 545 | 545 | 525 | 540 | 2,400 |
2003/10/14 | 555 | 555 | 545 | 545 | 800 |
2003/10/10 | 550 | 550 | 550 | 550 | 100 |
2003/10/09 | 545 | 550 | 545 | 550 | 200 |
2003/10/08 | 540 | 540 | 540 | 540 | 100 |
2003/10/07 | 550 | 550 | 540 | 545 | 4,200 |
2003/10/06 | 556 | 560 | 550 | 550 | 1,900 |
2003/10/03 | 556 | 560 | 556 | 560 | 1,700 |
2003/10/01 | 556 | 560 | 556 | 560 | 800 |
2003/09/30 | 556 | 560 | 556 | 560 | 200 |
2003/09/29 | 560 | 565 | 560 | 560 | 400 |
2003/09/25 | 555 | 570 | 554 | 555 | 5,900 |
2003/09/24 | 554 | 554 | 554 | 554 | 100 |
2003/09/22 | 550 | 555 | 545 | 545 | 4,400 |
2003/09/19 | 550 | 550 | 550 | 550 | 500 |
2003/09/18 | 550 | 553 | 550 | 550 | 9,000 |
2003/09/17 | 550 | 555 | 550 | 551 | 6,000 |
2003/09/16 | 550 | 560 | 545 | 545 | 7,400 |
2003/09/12 | 540 | 540 | 540 | 540 | 100 |
2003/09/09 | 545 | 545 | 540 | 545 | 1,800 |
2003/09/08 | 550 | 550 | 536 | 540 | 2,200 |
2003/09/02 | 540 | 540 | 540 | 540 | 100 |
2003/08/29 | 545 | 545 | 545 | 545 | 100 |
2003/08/27 | 545 | 550 | 545 | 545 | 1,000 |
2003/08/26 | 548 | 550 | 548 | 550 | 4,200 |
2003/08/25 | 550 | 566 | 548 | 550 | 3,700 |
2003/08/21 | 550 | 550 | 550 | 550 | 100 |
2003/08/20 | 545 | 550 | 545 | 545 | 300 |
2003/08/19 | 535 | 550 | 534 | 550 | 700 |
2003/08/15 | 525 | 525 | 525 | 525 | 100 |
2003/08/14 | 525 | 525 | 495 | 515 | 1,000 |
2003/08/13 | 535 | 537 | 535 | 537 | 200 |
2003/08/11 | 530 | 540 | 530 | 540 | 300 |
2003/08/08 | 530 | 530 | 520 | 520 | 700 |
2003/08/07 | 540 | 540 | 540 | 540 | 100 |
2003/08/06 | 544 | 544 | 530 | 530 | 500 |
2003/08/01 | 535 | 545 | 535 | 545 | 300 |
2003/07/31 | 543 | 550 | 543 | 550 | 600 |
2003/07/29 | 560 | 560 | 543 | 545 | 4,300 |
2003/07/28 | 555 | 555 | 543 | 543 | 4,700 |
2003/07/25 | 540 | 540 | 539 | 540 | 2,000 |
2003/07/24 | 523 | 525 | 523 | 525 | 200 |
2003/07/23 | 522 | 530 | 520 | 525 | 2,500 |
2003/07/22 | 525 | 525 | 520 | 525 | 300 |
2003/07/17 | 530 | 530 | 520 | 521 | 2,400 |
2003/07/16 | 530 | 540 | 530 | 540 | 200 |
2003/07/15 | 540 | 540 | 540 | 540 | 100 |
2003/07/14 | 529 | 530 | 528 | 528 | 700 |
2003/07/09 | 520 | 530 | 520 | 530 | 2,400 |
2003/07/03 | 546 | 560 | 540 | 542 | 1,500 |
2003/07/02 | 547 | 550 | 546 | 546 | 2,200 |
2003/07/01 | 550 | 550 | 550 | 550 | 100 |
2003/06/30 | 534 | 546 | 530 | 546 | 3,900 |
2003/06/27 | 525 | 530 | 520 | 530 | 1,100 |
2003/06/26 | 511 | 520 | 511 | 520 | 1,200 |
2003/06/25 | 510 | 515 | 510 | 515 | 2,400 |
2003/06/24 | 515 | 515 | 515 | 515 | 1,000 |
2003/06/23 | 506 | 506 | 505 | 505 | 400 |
2003/06/19 | 507 | 510 | 500 | 500 | 4,800 |
2003/06/18 | 497 | 510 | 497 | 500 | 4,500 |
2003/06/17 | 500 | 505 | 500 | 500 | 1,200 |
2003/06/16 | 505 | 505 | 500 | 500 | 1,200 |
2003/06/13 | 500 | 500 | 500 | 500 | 1,700 |
2003/06/12 | 506 | 506 | 506 | 506 | 200 |
2003/06/11 | 507 | 507 | 505 | 506 | 1,200 |
2003/06/05 | 515 | 515 | 515 | 515 | 700 |
2003/06/04 | 525 | 525 | 500 | 510 | 6,100 |
2003/06/03 | 545 | 545 | 530 | 539 | 1,300 |
2003/06/02 | 534 | 539 | 534 | 539 | 200 |
2003/05/30 | 534 | 539 | 530 | 539 | 2,000 |
2003/05/28 | 530 | 540 | 530 | 535 | 4,400 |
2003/05/27 | 520 | 530 | 520 | 530 | 300 |
2003/05/26 | 515 | 515 | 515 | 515 | 100 |
2003/05/22 | 490 | 500 | 490 | 500 | 700 |
2003/05/21 | 477 | 485 | 475 | 485 | 1,100 |
2003/05/09 | 490 | 490 | 490 | 490 | 500 |
2003/05/07 | 485 | 485 | 485 | 485 | 100 |
2003/05/06 | 500 | 500 | 475 | 480 | 2,500 |
2003/04/30 | 505 | 515 | 495 | 510 | 6,200 |
2003/04/28 | 500 | 500 | 500 | 500 | 200 |
2003/04/25 | 481 | 490 | 480 | 490 | 1,400 |
2003/04/24 | 505 | 505 | 485 | 485 | 5,300 |
2003/04/23 | 505 | 510 | 505 | 505 | 2,600 |
2003/04/22 | 495 | 500 | 495 | 500 | 600 |
2003/04/21 | 480 | 485 | 480 | 485 | 700 |
2003/04/09 | 495 | 495 | 495 | 495 | 5,500 |
2003/04/08 | 495 | 500 | 495 | 500 | 3,400 |
2003/04/07 | 540 | 540 | 490 | 500 | 2,500 |
2003/04/03 | 540 | 540 | 540 | 540 | 600 |
2003/04/02 | 550 | 550 | 550 | 550 | 400 |
2003/04/01 | 550 | 560 | 550 | 550 | 700 |
2003/03/28 | 520 | 550 | 520 | 526 | 4,300 |
2003/03/25 | 490 | 515 | 490 | 515 | 1,200 |
2003/03/20 | 490 | 490 | 490 | 490 | 1,000 |
2003/03/19 | 500 | 510 | 500 | 510 | 1,000 |
2003/03/11 | 510 | 510 | 510 | 510 | 300 |
2003/03/06 | 515 | 540 | 515 | 515 | 200 |
2003/03/05 | 510 | 515 | 510 | 515 | 300 |
2003/03/04 | 540 | 540 | 535 | 535 | 1,500 |
2003/03/03 | 545 | 545 | 540 | 540 | 600 |
2003/02/25 | 555 | 555 | 555 | 555 | 500 |
2003/02/24 | 570 | 570 | 570 | 570 | 3,800 |
2003/02/21 | 580 | 580 | 570 | 570 | 3,700 |
2003/02/20 | 575 | 580 | 575 | 580 | 500 |
2003/02/19 | 560 | 560 | 540 | 540 | 300 |
2003/02/18 | 580 | 580 | 575 | 575 | 200 |
2003/02/14 | 570 | 570 | 560 | 560 | 300 |
2003/02/13 | 590 | 600 | 580 | 580 | 300 |
2003/02/12 | 580 | 580 | 580 | 580 | 100 |
2003/02/10 | 548 | 560 | 548 | 560 | 300 |
2003/02/07 | 535 | 535 | 535 | 535 | 100 |
2003/02/06 | 550 | 550 | 550 | 550 | 400 |
2003/02/05 | 535 | 555 | 535 | 555 | 700 |
2003/02/03 | 560 | 560 | 550 | 550 | 800 |
2003/01/31 | 560 | 560 | 560 | 560 | 1,200 |
2003/01/30 | 550 | 560 | 550 | 560 | 1,300 |
2003/01/29 | 540 | 550 | 540 | 550 | 400 |
2003/01/28 | 520 | 540 | 520 | 540 | 3,000 |
2003/01/27 | 515 | 520 | 515 | 520 | 1,600 |
2003/01/23 | 515 | 515 | 515 | 515 | 100 |
2003/01/22 | 500 | 500 | 500 | 500 | 200 |
2003/01/20 | 500 | 500 | 500 | 500 | 100 |
2003/01/17 | 530 | 530 | 500 | 500 | 3,100 |
2003/01/16 | 555 | 555 | 538 | 538 | 2,800 |
2003/01/14 | 551 | 555 | 551 | 555 | 600 |
2003/01/10 | 555 | 555 | 555 | 555 | 100 |