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 |
---|---|---|---|---|---|
2004/12/30 | 735 | 735 | 735 | 735 | 200 |
2004/12/29 | 725 | 737 | 725 | 735 | 5,700 |
2004/12/28 | 721 | 722 | 721 | 722 | 2,000 |
2004/12/27 | 720 | 725 | 719 | 720 | 7,400 |
2004/12/24 | 720 | 730 | 711 | 720 | 4,300 |
2004/12/22 | 728 | 730 | 718 | 720 | 2,600 |
2004/12/21 | 733 | 735 | 724 | 730 | 3,600 |
2004/12/20 | 701 | 723 | 701 | 723 | 13,400 |
2004/12/17 | 700 | 702 | 700 | 700 | 3,700 |
2004/12/16 | 695 | 702 | 694 | 700 | 13,500 |
2004/12/15 | 695 | 696 | 693 | 693 | 2,100 |
2004/12/14 | 683 | 695 | 683 | 690 | 2,500 |
2004/12/13 | 636 | 675 | 636 | 675 | 8,400 |
2004/12/10 | 650 | 651 | 630 | 635 | 7,000 |
2004/12/09 | 649 | 650 | 649 | 650 | 700 |
2004/12/08 | 666 | 668 | 645 | 650 | 9,900 |
2004/12/07 | 665 | 671 | 665 | 668 | 7,900 |
2004/12/06 | 667 | 671 | 665 | 665 | 8,100 |
2004/12/03 | 675 | 675 | 670 | 670 | 2,800 |
2004/12/02 | 677 | 677 | 675 | 675 | 200 |
2004/12/01 | 675 | 676 | 675 | 675 | 3,500 |
2004/11/30 | 705 | 710 | 675 | 680 | 7,800 |
2004/11/29 | 715 | 716 | 700 | 700 | 7,100 |
2004/11/26 | 716 | 717 | 714 | 715 | 900 |
2004/11/25 | 719 | 730 | 716 | 717 | 4,000 |
2004/11/24 | 718 | 720 | 717 | 719 | 3,200 |
2004/11/22 | 719 | 720 | 718 | 718 | 700 |
2004/11/19 | 741 | 743 | 719 | 719 | 4,000 |
2004/11/18 | 750 | 750 | 741 | 742 | 2,000 |
2004/11/17 | 755 | 755 | 750 | 750 | 3,200 |
2004/11/16 | 757 | 757 | 755 | 755 | 2,400 |
2004/11/15 | 751 | 756 | 751 | 756 | 700 |
2004/11/12 | 750 | 751 | 745 | 745 | 1,400 |
2004/11/11 | 750 | 761 | 749 | 760 | 2,300 |
2004/11/10 | 750 | 750 | 750 | 750 | 100 |
2004/11/09 | 750 | 752 | 750 | 752 | 400 |
2004/11/08 | 759 | 759 | 749 | 752 | 1,500 |
2004/11/05 | 779 | 779 | 750 | 760 | 3,200 |
2004/11/04 | 779 | 785 | 779 | 780 | 3,200 |
2004/11/02 | 780 | 781 | 780 | 780 | 2,300 |
2004/10/29 | 780 | 781 | 779 | 781 | 6,300 |
2004/10/28 | 780 | 781 | 780 | 781 | 400 |
2004/10/27 | 785 | 786 | 785 | 786 | 200 |
2004/10/26 | 800 | 801 | 788 | 792 | 1,400 |
2004/10/25 | 821 | 821 | 810 | 810 | 2,800 |
2004/10/22 | 820 | 820 | 811 | 812 | 1,500 |
2004/10/21 | 821 | 821 | 809 | 820 | 700 |
2004/10/20 | 835 | 835 | 825 | 825 | 1,300 |
2004/10/19 | 821 | 850 | 821 | 840 | 1,100 |
2004/10/18 | 804 | 821 | 804 | 820 | 3,000 |
2004/10/15 | 809 | 810 | 800 | 805 | 3,700 |
2004/10/14 | 802 | 802 | 800 | 800 | 1,100 |
2004/10/13 | 800 | 814 | 800 | 814 | 1,100 |
2004/10/12 | 805 | 805 | 797 | 800 | 12,900 |
2004/10/08 | 810 | 811 | 805 | 805 | 6,600 |
2004/10/07 | 810 | 810 | 810 | 810 | 2,700 |
2004/10/06 | 810 | 815 | 810 | 815 | 900 |
2004/10/05 | 820 | 820 | 810 | 810 | 2,200 |
2004/10/04 | 810 | 821 | 810 | 820 | 2,700 |
2004/10/01 | 820 | 821 | 804 | 805 | 1,500 |
2004/09/30 | 807 | 845 | 807 | 825 | 6,200 |
2004/09/29 | 808 | 821 | 808 | 810 | 2,900 |
2004/09/28 | 810 | 813 | 800 | 800 | 7,100 |
2004/09/27 | 809 | 815 | 809 | 810 | 2,400 |
2004/09/24 | 823 | 824 | 809 | 810 | 8,200 |
2004/09/22 | 845 | 845 | 810 | 810 | 5,600 |
2004/09/21 | 845 | 850 | 845 | 845 | 2,800 |
2004/09/17 | 831 | 849 | 831 | 849 | 14,300 |
2004/09/16 | 810 | 831 | 800 | 825 | 9,000 |
2004/09/15 | 809 | 815 | 800 | 815 | 8,300 |
2004/09/14 | 825 | 826 | 799 | 810 | 12,300 |
2004/09/13 | 800 | 822 | 800 | 820 | 19,200 |
2004/09/10 | 800 | 806 | 790 | 790 | 3,500 |
2004/09/09 | 805 | 810 | 800 | 800 | 5,200 |
2004/09/08 | 779 | 810 | 775 | 810 | 25,200 |
2004/09/07 | 745 | 780 | 745 | 775 | 32,300 |
2004/09/06 | 740 | 742 | 740 | 742 | 1,400 |
2004/09/03 | 744 | 745 | 744 | 745 | 200 |
2004/09/02 | 745 | 750 | 744 | 745 | 5,800 |
2004/09/01 | 744 | 744 | 744 | 744 | 100 |
2004/08/31 | 740 | 745 | 740 | 745 | 4,600 |
2004/08/30 | 745 | 746 | 744 | 745 | 2,000 |
2004/08/27 | 745 | 750 | 744 | 745 | 4,800 |
2004/08/26 | 741 | 741 | 741 | 741 | 100 |
2004/08/25 | 738 | 738 | 731 | 735 | 1,800 |
2004/08/24 | 713 | 717 | 713 | 717 | 3,200 |
2004/08/20 | 715 | 715 | 715 | 715 | 100 |
2004/08/19 | 710 | 711 | 700 | 710 | 1,800 |
2004/08/18 | 715 | 720 | 710 | 711 | 2,400 |
2004/08/17 | 710 | 710 | 710 | 710 | 1,100 |
2004/08/16 | 710 | 710 | 705 | 705 | 1,100 |
2004/08/13 | 714 | 715 | 709 | 709 | 1,100 |
2004/08/12 | 710 | 714 | 710 | 712 | 1,800 |
2004/08/11 | 699 | 705 | 699 | 705 | 3,500 |
2004/08/10 | 696 | 700 | 695 | 700 | 1,000 |
2004/08/09 | 699 | 699 | 698 | 699 | 700 |
2004/08/06 | 701 | 701 | 699 | 700 | 400 |
2004/08/05 | 704 | 705 | 704 | 704 | 1,500 |
2004/08/04 | 735 | 735 | 699 | 700 | 1,900 |
2004/08/03 | 739 | 739 | 739 | 739 | 100 |
2004/08/02 | 742 | 743 | 740 | 740 | 500 |
2004/07/29 | 744 | 750 | 743 | 743 | 1,100 |
2004/07/28 | 745 | 746 | 740 | 740 | 400 |
2004/07/27 | 758 | 758 | 750 | 750 | 5,900 |
2004/07/26 | 764 | 764 | 757 | 759 | 3,700 |
2004/07/23 | 760 | 764 | 760 | 764 | 1,800 |
2004/07/22 | 760 | 760 | 760 | 760 | 1,900 |
2004/07/21 | 730 | 755 | 730 | 755 | 2,400 |
2004/07/20 | 719 | 730 | 719 | 730 | 5,000 |
2004/07/16 | 736 | 737 | 719 | 720 | 4,000 |
2004/07/15 | 749 | 749 | 740 | 740 | 1,600 |
2004/07/14 | 750 | 750 | 749 | 749 | 5,900 |
2004/07/13 | 749 | 755 | 749 | 750 | 1,000 |
2004/07/12 | 750 | 750 | 748 | 748 | 4,000 |
2004/07/09 | 750 | 750 | 750 | 750 | 1,100 |
2004/07/08 | 739 | 750 | 739 | 745 | 1,300 |
2004/07/07 | 759 | 760 | 735 | 740 | 3,800 |
2004/07/06 | 760 | 765 | 760 | 760 | 3,500 |
2004/07/05 | 760 | 760 | 759 | 759 | 700 |
2004/07/02 | 770 | 771 | 760 | 765 | 5,300 |
2004/07/01 | 775 | 785 | 755 | 770 | 10,200 |
2004/06/30 | 790 | 791 | 780 | 785 | 11,700 |
2004/06/29 | 774 | 795 | 770 | 790 | 11,300 |
2004/06/28 | 756 | 775 | 756 | 770 | 13,800 |
2004/06/25 | 770 | 770 | 760 | 760 | 4,300 |
2004/06/24 | 760 | 765 | 740 | 750 | 4,200 |
2004/06/23 | 765 | 765 | 760 | 760 | 1,100 |
2004/06/22 | 790 | 791 | 765 | 765 | 6,400 |
2004/06/21 | 790 | 795 | 790 | 794 | 1,100 |
2004/06/18 | 794 | 795 | 794 | 794 | 7,900 |
2004/06/17 | 792 | 800 | 791 | 795 | 5,000 |
2004/06/16 | 775 | 804 | 775 | 790 | 11,000 |
2004/06/15 | 750 | 800 | 750 | 760 | 8,400 |
2004/06/14 | 720 | 745 | 720 | 745 | 7,800 |
2004/06/11 | 721 | 740 | 715 | 715 | 2,500 |
2004/06/10 | 720 | 720 | 720 | 720 | 100 |
2004/06/09 | 730 | 730 | 720 | 720 | 1,000 |
2004/06/08 | 685 | 720 | 685 | 720 | 3,500 |
2004/06/07 | 673 | 700 | 665 | 680 | 4,800 |
2004/06/04 | 676 | 676 | 660 | 660 | 2,400 |
2004/06/03 | 689 | 690 | 679 | 680 | 2,500 |
2004/06/02 | 695 | 695 | 689 | 690 | 1,800 |
2004/06/01 | 707 | 711 | 680 | 691 | 1,900 |
2004/05/31 | 710 | 710 | 705 | 705 | 3,900 |
2004/05/28 | 730 | 733 | 720 | 720 | 8,300 |
2004/05/27 | 730 | 730 | 720 | 730 | 1,100 |
2004/05/26 | 720 | 735 | 710 | 730 | 5,100 |
2004/05/25 | 730 | 739 | 729 | 729 | 8,600 |
2004/05/24 | 720 | 730 | 716 | 730 | 2,900 |
2004/05/21 | 711 | 720 | 700 | 705 | 1,500 |
2004/05/20 | 720 | 720 | 720 | 720 | 300 |
2004/05/19 | 665 | 735 | 665 | 720 | 7,700 |
2004/05/18 | 645 | 665 | 645 | 665 | 1,700 |
2004/05/17 | 685 | 686 | 635 | 641 | 16,100 |
2004/05/14 | 727 | 734 | 686 | 695 | 3,500 |
2004/05/13 | 710 | 730 | 710 | 730 | 12,300 |
2004/05/12 | 736 | 744 | 710 | 710 | 8,900 |
2004/05/11 | 716 | 735 | 700 | 735 | 25,500 |
2004/05/10 | 802 | 803 | 730 | 730 | 8,600 |
2004/05/07 | 816 | 816 | 797 | 800 | 5,400 |
2004/05/06 | 831 | 840 | 820 | 820 | 56,400 |
2004/04/30 | 820 | 830 | 820 | 828 | 66,200 |
2004/04/28 | 800 | 830 | 800 | 820 | 49,500 |
2004/04/27 | 800 | 801 | 799 | 800 | 7,900 |
2004/04/26 | 776 | 805 | 776 | 805 | 31,000 |
2004/04/23 | 761 | 800 | 761 | 770 | 29,300 |
2004/04/22 | 777 | 785 | 750 | 760 | 18,000 |
2004/04/21 | 781 | 799 | 755 | 785 | 20,400 |
2004/04/20 | 810 | 815 | 752 | 800 | 39,000 |
2004/04/19 | 750 | 850 | 750 | 815 | 99,700 |
2004/04/16 | 729 | 745 | 710 | 737 | 93,300 |
2004/04/15 | 644 | 655 | 630 | 630 | 10,200 |
2004/04/14 | 637 | 645 | 635 | 640 | 19,300 |
2004/04/13 | 625 | 639 | 620 | 639 | 9,700 |
2004/04/12 | 620 | 621 | 615 | 620 | 6,300 |
2004/04/09 | 622 | 622 | 610 | 620 | 5,200 |
2004/04/08 | 637 | 640 | 630 | 630 | 7,500 |
2004/04/07 | 640 | 640 | 637 | 640 | 2,800 |
2004/04/06 | 640 | 640 | 634 | 640 | 5,000 |
2004/04/05 | 639 | 640 | 634 | 636 | 2,700 |
2004/04/02 | 631 | 640 | 620 | 640 | 6,200 |
2004/04/01 | 635 | 635 | 625 | 635 | 3,800 |
2004/03/31 | 625 | 645 | 625 | 635 | 10,700 |
2004/03/30 | 613 | 625 | 612 | 620 | 13,500 |
2004/03/29 | 621 | 624 | 615 | 615 | 9,100 |
2004/03/26 | 625 | 625 | 620 | 625 | 300 |
2004/03/25 | 616 | 634 | 615 | 616 | 8,300 |
2004/03/24 | 601 | 620 | 601 | 615 | 6,700 |
2004/03/23 | 636 | 637 | 605 | 605 | 5,500 |
2004/03/22 | 597 | 655 | 597 | 637 | 17,300 |
2004/03/19 | 590 | 600 | 590 | 590 | 14,100 |
2004/03/18 | 580 | 595 | 580 | 590 | 4,000 |
2004/03/17 | 565 | 580 | 565 | 580 | 9,100 |
2004/03/16 | 565 | 570 | 560 | 565 | 700 |
2004/03/15 | 550 | 570 | 550 | 570 | 700 |
2004/03/12 | 540 | 545 | 540 | 545 | 300 |
2004/03/10 | 540 | 545 | 540 | 545 | 200 |
2004/03/08 | 545 | 550 | 540 | 545 | 1,300 |
2004/03/05 | 542 | 545 | 540 | 540 | 3,300 |
2004/03/04 | 540 | 540 | 540 | 540 | 500 |
2004/03/03 | 535 | 540 | 530 | 535 | 1,100 |
2004/03/01 | 550 | 555 | 540 | 540 | 1,900 |
2004/02/27 | 551 | 555 | 551 | 555 | 200 |
2004/02/26 | 551 | 562 | 551 | 562 | 300 |
2004/02/25 | 563 | 580 | 562 | 562 | 4,500 |
2004/02/24 | 565 | 565 | 565 | 565 | 200 |
2004/02/23 | 561 | 570 | 555 | 561 | 10,000 |
2004/02/20 | 560 | 570 | 560 | 561 | 2,600 |
2004/02/19 | 556 | 560 | 556 | 560 | 4,100 |
2004/02/18 | 560 | 565 | 556 | 561 | 2,100 |
2004/02/17 | 565 | 570 | 560 | 560 | 700 |
2004/02/16 | 560 | 560 | 560 | 560 | 100 |
2004/02/13 | 552 | 556 | 550 | 556 | 3,600 |
2004/02/12 | 555 | 556 | 555 | 556 | 400 |
2004/02/10 | 560 | 560 | 556 | 556 | 800 |
2004/02/09 | 555 | 555 | 550 | 550 | 500 |
2004/02/05 | 553 | 553 | 546 | 550 | 5,700 |
2004/02/04 | 553 | 557 | 553 | 555 | 1,500 |
2004/02/03 | 563 | 563 | 555 | 555 | 1,600 |
2004/02/02 | 555 | 560 | 555 | 556 | 500 |
2004/01/30 | 557 | 557 | 550 | 555 | 2,200 |
2004/01/29 | 557 | 558 | 557 | 558 | 500 |
2004/01/28 | 558 | 564 | 558 | 560 | 2,300 |
2004/01/27 | 558 | 560 | 558 | 560 | 4,000 |
2004/01/26 | 560 | 568 | 556 | 560 | 19,700 |
2004/01/23 | 564 | 580 | 555 | 560 | 11,800 |
2004/01/22 | 556 | 560 | 556 | 560 | 6,000 |
2004/01/21 | 555 | 570 | 540 | 560 | 900 |
2004/01/20 | 555 | 560 | 552 | 560 | 300 |
2004/01/19 | 555 | 565 | 550 | 555 | 2,600 |
2004/01/16 | 552 | 565 | 550 | 550 | 400 |
2004/01/14 | 550 | 552 | 550 | 550 | 700 |
2004/01/13 | 550 | 558 | 549 | 552 | 3,700 |
2004/01/09 | 545 | 555 | 545 | 550 | 600 |
2004/01/08 | 535 | 550 | 535 | 535 | 2,000 |
2004/01/06 | 530 | 535 | 530 | 535 | 200 |
2004/01/05 | 515 | 525 | 515 | 525 | 200 |