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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,537 | 1,538 | 1,515 | 1,538 | 7,900 |
| 2005/12/29 | 1,549 | 1,550 | 1,505 | 1,520 | 14,900 |
| 2005/12/28 | 1,564 | 1,565 | 1,520 | 1,549 | 7,900 |
| 2005/12/27 | 1,580 | 1,580 | 1,507 | 1,570 | 14,700 |
| 2005/12/26 | 1,550 | 1,600 | 1,530 | 1,580 | 22,200 |
| 2005/12/22 | 1,500 | 1,550 | 1,500 | 1,540 | 21,300 |
| 2005/12/21 | 1,486 | 1,500 | 1,456 | 1,500 | 16,300 |
| 2005/12/20 | 1,494 | 1,494 | 1,455 | 1,490 | 10,600 |
| 2005/12/19 | 1,500 | 1,500 | 1,467 | 1,490 | 7,400 |
| 2005/12/16 | 1,495 | 1,500 | 1,487 | 1,490 | 6,900 |
| 2005/12/15 | 1,514 | 1,514 | 1,495 | 1,495 | 8,200 |
| 2005/12/14 | 1,525 | 1,525 | 1,490 | 1,514 | 7,300 |
| 2005/12/13 | 1,527 | 1,530 | 1,492 | 1,525 | 9,400 |
| 2005/12/12 | 1,531 | 1,550 | 1,500 | 1,530 | 14,400 |
| 2005/12/09 | 1,494 | 1,530 | 1,462 | 1,530 | 11,300 |
| 2005/12/08 | 1,495 | 1,495 | 1,442 | 1,485 | 25,700 |
| 2005/12/07 | 1,510 | 1,520 | 1,450 | 1,450 | 8,900 |
| 2005/12/06 | 1,525 | 1,525 | 1,490 | 1,500 | 3,900 |
| 2005/12/05 | 1,500 | 1,545 | 1,482 | 1,520 | 9,000 |
| 2005/12/02 | 1,514 | 1,514 | 1,495 | 1,500 | 10,100 |
| 2005/12/01 | 1,510 | 1,510 | 1,483 | 1,500 | 10,300 |
| 2005/11/30 | 1,535 | 1,535 | 1,470 | 1,515 | 17,600 |
| 2005/11/29 | 1,540 | 1,540 | 1,510 | 1,534 | 5,800 |
| 2005/11/28 | 1,545 | 1,580 | 1,530 | 1,550 | 7,300 |
| 2005/11/25 | 1,512 | 1,543 | 1,510 | 1,540 | 13,100 |
| 2005/11/24 | 1,550 | 1,551 | 1,526 | 1,526 | 8,700 |
| 2005/11/22 | 1,575 | 1,580 | 1,500 | 1,580 | 11,200 |
| 2005/11/21 | 1,601 | 1,616 | 1,570 | 1,600 | 25,700 |
| 2005/11/18 | 1,545 | 1,630 | 1,495 | 1,625 | 119,600 |
| 2005/11/17 | 1,415 | 1,618 | 1,400 | 1,550 | 126,600 |
| 2005/11/16 | 1,300 | 1,441 | 1,300 | 1,418 | 185,500 |
| 2005/11/15 | 1,280 | 1,300 | 1,270 | 1,300 | 15,400 |
| 2005/11/14 | 1,289 | 1,300 | 1,270 | 1,290 | 13,700 |
| 2005/11/11 | 1,283 | 1,290 | 1,270 | 1,290 | 15,700 |
| 2005/11/10 | 1,280 | 1,290 | 1,260 | 1,265 | 17,300 |
| 2005/11/09 | 1,330 | 1,331 | 1,295 | 1,300 | 16,700 |
| 2005/11/08 | 1,329 | 1,329 | 1,302 | 1,317 | 5,000 |
| 2005/11/07 | 1,327 | 1,345 | 1,310 | 1,330 | 12,800 |
| 2005/11/04 | 1,319 | 1,327 | 1,260 | 1,327 | 30,100 |
| 2005/11/02 | 1,310 | 1,327 | 1,302 | 1,320 | 15,700 |
| 2005/11/01 | 1,335 | 1,337 | 1,325 | 1,334 | 15,500 |
| 2005/10/31 | 1,337 | 1,337 | 1,330 | 1,330 | 8,800 |
| 2005/10/28 | 1,300 | 1,357 | 1,300 | 1,357 | 23,900 |
| 2005/10/27 | 1,350 | 1,360 | 1,303 | 1,360 | 17,200 |
| 2005/10/26 | 1,349 | 1,365 | 1,349 | 1,364 | 9,700 |
| 2005/10/25 | 1,377 | 1,377 | 1,340 | 1,375 | 8,800 |
| 2005/10/24 | 1,377 | 1,380 | 1,359 | 1,375 | 22,600 |
| 2005/10/21 | 1,360 | 1,380 | 1,360 | 1,377 | 12,600 |
| 2005/10/20 | 1,390 | 1,395 | 1,370 | 1,375 | 19,300 |
| 2005/10/19 | 1,395 | 1,395 | 1,361 | 1,390 | 22,100 |
| 2005/10/18 | 1,400 | 1,449 | 1,351 | 1,395 | 58,800 |
| 2005/10/17 | 1,356 | 1,410 | 1,346 | 1,391 | 33,800 |
| 2005/10/14 | 1,329 | 1,350 | 1,305 | 1,350 | 21,400 |
| 2005/10/13 | 1,301 | 1,329 | 1,301 | 1,329 | 14,200 |
| 2005/10/12 | 1,319 | 1,319 | 1,303 | 1,310 | 6,500 |
| 2005/10/11 | 1,324 | 1,326 | 1,301 | 1,326 | 13,900 |
| 2005/10/07 | 1,332 | 1,332 | 1,322 | 1,332 | 12,600 |
| 2005/10/06 | 1,348 | 1,350 | 1,320 | 1,340 | 8,100 |
| 2005/10/05 | 1,350 | 1,350 | 1,330 | 1,349 | 20,900 |
| 2005/10/04 | 1,316 | 1,345 | 1,316 | 1,344 | 22,900 |
| 2005/10/03 | 1,310 | 1,349 | 1,310 | 1,338 | 2,300 |
| 2005/09/30 | 1,339 | 1,350 | 1,338 | 1,349 | 22,600 |
| 2005/09/29 | 1,345 | 1,345 | 1,272 | 1,345 | 16,800 |
| 2005/09/28 | 1,370 | 1,370 | 1,341 | 1,341 | 22,500 |
| 2005/09/27 | 1,340 | 1,386 | 1,335 | 1,352 | 55,900 |
| 2005/09/26 | 1,330 | 1,330 | 1,290 | 1,310 | 5,100 |
| 2005/09/22 | 1,300 | 1,335 | 1,295 | 1,335 | 25,300 |
| 2005/09/21 | 1,330 | 1,335 | 1,270 | 1,330 | 21,200 |
| 2005/09/20 | 1,340 | 1,345 | 1,330 | 1,340 | 14,300 |
| 2005/09/16 | 1,310 | 1,349 | 1,295 | 1,349 | 70,400 |
| 2005/09/15 | 1,270 | 1,330 | 1,250 | 1,330 | 49,700 |
| 2005/09/14 | 1,287 | 1,340 | 1,250 | 1,339 | 59,200 |
| 2005/09/13 | 1,280 | 1,290 | 1,238 | 1,280 | 44,100 |
| 2005/09/12 | 1,250 | 1,349 | 1,205 | 1,349 | 71,100 |
| 2005/09/09 | 1,200 | 1,250 | 1,198 | 1,250 | 50,100 |
| 2005/09/08 | 1,181 | 1,199 | 1,170 | 1,199 | 27,400 |
| 2005/09/07 | 1,150 | 1,195 | 1,150 | 1,195 | 15,500 |
| 2005/09/06 | 1,187 | 1,190 | 1,176 | 1,186 | 18,600 |
| 2005/09/05 | 1,150 | 1,200 | 1,100 | 1,200 | 49,200 |
| 2005/09/02 | 1,128 | 1,150 | 1,100 | 1,150 | 33,900 |
| 2005/09/01 | 1,076 | 1,120 | 1,067 | 1,120 | 38,500 |
| 2005/08/31 | 1,076 | 1,082 | 1,075 | 1,076 | 12,000 |
| 2005/08/30 | 1,076 | 1,080 | 1,066 | 1,076 | 38,000 |
| 2005/08/29 | 1,080 | 1,081 | 1,070 | 1,076 | 24,400 |
| 2005/08/26 | 1,069 | 1,080 | 1,060 | 1,080 | 25,800 |
| 2005/08/25 | 1,065 | 1,070 | 1,065 | 1,069 | 27,700 |
| 2005/08/24 | 1,065 | 1,071 | 1,059 | 1,069 | 23,400 |
| 2005/08/23 | 1,060 | 1,065 | 1,046 | 1,065 | 44,700 |
| 2005/08/22 | 1,039 | 1,061 | 1,039 | 1,060 | 22,900 |
| 2005/08/19 | 1,039 | 1,040 | 1,036 | 1,040 | 18,200 |
| 2005/08/18 | 1,009 | 1,050 | 1,009 | 1,040 | 50,700 |
| 2005/08/17 | 1,002 | 1,020 | 1,001 | 1,010 | 85,600 |
| 2005/08/16 | 1,014 | 1,014 | 995 | 1,005 | 11,300 |
| 2005/08/15 | 1,013 | 1,021 | 1,011 | 1,014 | 3,800 |
| 2005/08/12 | 1,020 | 1,021 | 1,005 | 1,020 | 6,500 |
| 2005/08/11 | 1,010 | 1,030 | 1,010 | 1,020 | 5,300 |
| 2005/08/10 | 1,000 | 1,010 | 998 | 1,010 | 27,000 |
| 2005/08/09 | 985 | 1,000 | 983 | 999 | 25,700 |
| 2005/08/08 | 999 | 1,000 | 979 | 985 | 5,000 |
| 2005/08/05 | 1,005 | 1,010 | 1,000 | 1,000 | 8,500 |
| 2005/08/04 | 1,023 | 1,024 | 1,004 | 1,015 | 8,400 |
| 2005/08/03 | 1,031 | 1,035 | 1,022 | 1,024 | 13,400 |
| 2005/08/02 | 1,042 | 1,043 | 1,031 | 1,035 | 10,600 |
| 2005/08/01 | 1,047 | 1,049 | 1,040 | 1,046 | 13,200 |
| 2005/07/29 | 1,044 | 1,048 | 1,038 | 1,048 | 20,700 |
| 2005/07/28 | 1,049 | 1,050 | 1,044 | 1,045 | 19,900 |
| 2005/07/27 | 1,049 | 1,050 | 1,043 | 1,048 | 28,000 |
| 2005/07/26 | 1,070 | 1,071 | 1,044 | 1,050 | 148,400 |
| 2005/07/25 | 1,070 | 1,075 | 1,065 | 1,075 | 5,100 |
| 2005/07/22 | 1,059 | 1,075 | 1,059 | 1,070 | 10,500 |
| 2005/07/21 | 1,061 | 1,075 | 1,040 | 1,065 | 23,700 |
| 2005/07/20 | 1,059 | 1,062 | 1,050 | 1,060 | 21,900 |
| 2005/07/19 | 1,059 | 1,060 | 1,049 | 1,052 | 9,300 |
| 2005/07/15 | 1,050 | 1,050 | 1,039 | 1,050 | 4,100 |
| 2005/07/14 | 1,055 | 1,055 | 1,050 | 1,050 | 1,800 |
| 2005/07/13 | 1,050 | 1,051 | 1,025 | 1,049 | 12,900 |
| 2005/07/12 | 1,061 | 1,062 | 1,045 | 1,054 | 7,100 |
| 2005/07/11 | 1,081 | 1,081 | 1,055 | 1,055 | 24,800 |
| 2005/07/08 | 1,040 | 1,080 | 1,035 | 1,050 | 29,200 |
| 2005/07/07 | 1,010 | 1,052 | 1,010 | 1,033 | 19,200 |
| 2005/07/06 | 1,001 | 1,016 | 1,001 | 1,010 | 12,200 |
| 2005/07/05 | 1,000 | 1,014 | 980 | 992 | 14,000 |
| 2005/07/04 | 980 | 999 | 980 | 995 | 2,800 |
| 2005/07/01 | 970 | 981 | 970 | 977 | 7,000 |
| 2005/06/30 | 994 | 996 | 970 | 975 | 30,100 |
| 2005/06/29 | 970 | 991 | 970 | 990 | 16,200 |
| 2005/06/28 | 993 | 1,001 | 960 | 970 | 3,100 |
| 2005/06/27 | 999 | 1,000 | 984 | 990 | 21,500 |
| 2005/06/24 | 1,019 | 1,020 | 1,000 | 1,000 | 7,900 |
| 2005/06/23 | 1,004 | 1,005 | 990 | 1,000 | 4,400 |
| 2005/06/22 | 1,020 | 1,020 | 1,005 | 1,005 | 35,800 |
| 2005/06/21 | 1,000 | 1,016 | 1,000 | 1,015 | 26,300 |
| 2005/06/20 | 1,000 | 1,000 | 990 | 1,000 | 7,600 |
| 2005/06/17 | 1,010 | 1,011 | 982 | 985 | 34,100 |
| 2005/06/16 | 981 | 1,020 | 980 | 1,000 | 11,600 |
| 2005/06/15 | 990 | 995 | 970 | 985 | 9,800 |
| 2005/06/14 | 1,020 | 1,020 | 1,000 | 1,007 | 39,900 |
| 2005/06/13 | 1,030 | 1,036 | 1,000 | 1,000 | 28,500 |
| 2005/06/10 | 1,021 | 1,030 | 1,010 | 1,020 | 7,900 |
| 2005/06/09 | 1,015 | 1,040 | 995 | 1,010 | 36,200 |
| 2005/06/08 | 1,000 | 1,001 | 989 | 1,000 | 20,500 |
| 2005/06/07 | 990 | 1,000 | 959 | 1,000 | 7,100 |
| 2005/06/06 | 1,000 | 1,005 | 990 | 990 | 19,100 |
| 2005/06/03 | 1,010 | 1,014 | 1,000 | 1,000 | 6,800 |
| 2005/06/02 | 1,010 | 1,011 | 1,005 | 1,009 | 8,900 |
| 2005/06/01 | 1,020 | 1,025 | 1,000 | 1,010 | 25,800 |
| 2005/05/31 | 1,000 | 1,031 | 1,000 | 1,020 | 4,600 |
| 2005/05/30 | 991 | 1,000 | 955 | 999 | 22,600 |
| 2005/05/27 | 990 | 990 | 953 | 984 | 30,300 |
| 2005/05/26 | 995 | 997 | 991 | 992 | 4,100 |
| 2005/05/25 | 1,051 | 1,052 | 995 | 995 | 21,100 |
| 2005/05/24 | 1,025 | 1,030 | 1,022 | 1,022 | 21,800 |
| 2005/05/23 | 1,011 | 1,066 | 1,011 | 1,022 | 16,700 |
| 2005/05/20 | 1,060 | 1,060 | 997 | 1,011 | 26,200 |
| 2005/05/19 | 1,021 | 1,080 | 1,021 | 1,060 | 26,500 |
| 2005/05/18 | 1,005 | 1,040 | 990 | 1,030 | 11,000 |
| 2005/05/17 | 1,099 | 1,110 | 990 | 1,010 | 39,900 |
| 2005/05/16 | 1,139 | 1,140 | 1,095 | 1,110 | 22,700 |
| 2005/05/13 | 1,140 | 1,142 | 1,081 | 1,138 | 25,700 |
| 2005/05/12 | 1,132 | 1,190 | 1,059 | 1,130 | 52,900 |
| 2005/05/11 | 1,135 | 1,150 | 1,050 | 1,138 | 69,900 |
| 2005/05/10 | 1,209 | 1,215 | 1,105 | 1,138 | 92,600 |
| 2005/05/09 | 1,070 | 1,230 | 990 | 1,210 | 208,500 |
| 2005/05/06 | 988 | 1,191 | 988 | 1,070 | 263,200 |
| 2005/05/02 | 975 | 982 | 955 | 980 | 10,000 |
| 2005/04/28 | 960 | 980 | 950 | 980 | 6,300 |
| 2005/04/27 | 929 | 999 | 909 | 981 | 10,800 |
| 2005/04/26 | 951 | 951 | 925 | 937 | 3,000 |
| 2005/04/25 | 970 | 988 | 951 | 951 | 25,000 |
| 2005/04/22 | 919 | 960 | 911 | 960 | 44,700 |
| 2005/04/21 | 929 | 930 | 889 | 920 | 28,200 |
| 2005/04/20 | 1,020 | 1,020 | 895 | 920 | 30,900 |
| 2005/04/19 | 1,005 | 1,031 | 1,004 | 1,016 | 31,300 |
| 2005/04/18 | 1,060 | 1,120 | 995 | 1,005 | 78,600 |
| 2005/04/15 | 1,124 | 1,125 | 1,019 | 1,055 | 85,200 |
| 2005/04/14 | 961 | 1,125 | 959 | 1,124 | 161,000 |
| 2005/04/13 | 891 | 944 | 887 | 943 | 110,600 |
| 2005/04/12 | 819 | 888 | 819 | 886 | 46,100 |
| 2005/04/11 | 813 | 819 | 810 | 819 | 5,200 |
| 2005/04/08 | 816 | 818 | 810 | 810 | 6,600 |
| 2005/04/07 | 806 | 813 | 797 | 813 | 6,100 |
| 2005/04/06 | 810 | 811 | 810 | 811 | 200 |
| 2005/04/05 | 816 | 816 | 815 | 815 | 2,400 |
| 2005/04/04 | 799 | 811 | 799 | 810 | 19,000 |
| 2005/04/01 | 803 | 806 | 795 | 798 | 3,300 |
| 2005/03/31 | 804 | 807 | 802 | 802 | 8,700 |
| 2005/03/30 | 812 | 813 | 800 | 800 | 22,700 |
| 2005/03/29 | 783 | 842 | 783 | 812 | 58,700 |
| 2005/03/28 | 767 | 780 | 767 | 780 | 4,000 |
| 2005/03/25 | 767 | 777 | 764 | 765 | 2,600 |
| 2005/03/24 | 765 | 765 | 765 | 765 | 3,900 |
| 2005/03/23 | 767 | 769 | 765 | 765 | 4,000 |
| 2005/03/22 | 764 | 767 | 764 | 767 | 6,600 |
| 2005/03/18 | 760 | 764 | 759 | 764 | 2,000 |
| 2005/03/17 | 761 | 762 | 736 | 759 | 10,500 |
| 2005/03/16 | 761 | 770 | 761 | 764 | 7,200 |
| 2005/03/15 | 789 | 792 | 761 | 761 | 3,200 |
| 2005/03/14 | 786 | 789 | 784 | 786 | 700 |
| 2005/03/11 | 781 | 781 | 780 | 781 | 1,800 |
| 2005/03/10 | 779 | 781 | 779 | 781 | 2,900 |
| 2005/03/09 | 770 | 780 | 770 | 780 | 5,100 |
| 2005/03/08 | 765 | 770 | 765 | 770 | 1,000 |
| 2005/03/07 | 760 | 764 | 760 | 761 | 6,100 |
| 2005/03/04 | 760 | 760 | 756 | 756 | 700 |
| 2005/03/03 | 760 | 761 | 756 | 756 | 1,900 |
| 2005/03/02 | 756 | 760 | 756 | 760 | 2,900 |
| 2005/03/01 | 760 | 761 | 752 | 760 | 6,000 |
| 2005/02/28 | 759 | 761 | 759 | 760 | 2,800 |
| 2005/02/25 | 763 | 765 | 760 | 760 | 1,800 |
| 2005/02/24 | 761 | 770 | 761 | 770 | 500 |
| 2005/02/23 | 767 | 768 | 765 | 765 | 2,700 |
| 2005/02/22 | 783 | 784 | 778 | 778 | 4,400 |
| 2005/02/21 | 780 | 780 | 775 | 777 | 6,200 |
| 2005/02/18 | 760 | 780 | 760 | 780 | 6,000 |
| 2005/02/17 | 771 | 771 | 760 | 764 | 1,900 |
| 2005/02/16 | 781 | 781 | 774 | 775 | 2,900 |
| 2005/02/15 | 795 | 800 | 774 | 775 | 4,800 |
| 2005/02/14 | 790 | 795 | 790 | 795 | 5,500 |
| 2005/02/10 | 791 | 791 | 790 | 790 | 1,200 |
| 2005/02/09 | 785 | 790 | 784 | 790 | 2,800 |
| 2005/02/08 | 789 | 790 | 784 | 785 | 7,700 |
| 2005/02/07 | 780 | 789 | 780 | 785 | 500 |
| 2005/02/04 | 770 | 777 | 770 | 772 | 4,200 |
| 2005/02/03 | 760 | 766 | 759 | 766 | 3,800 |
| 2005/02/02 | 755 | 758 | 750 | 758 | 1,800 |
| 2005/02/01 | 755 | 755 | 754 | 754 | 700 |
| 2005/01/31 | 750 | 750 | 750 | 750 | 2,000 |
| 2005/01/28 | 751 | 751 | 750 | 750 | 1,800 |
| 2005/01/27 | 750 | 751 | 750 | 750 | 3,300 |
| 2005/01/26 | 745 | 750 | 732 | 750 | 15,300 |
| 2005/01/25 | 750 | 751 | 744 | 745 | 5,400 |
| 2005/01/24 | 750 | 751 | 744 | 750 | 9,100 |
| 2005/01/21 | 739 | 745 | 738 | 745 | 4,400 |
| 2005/01/20 | 739 | 740 | 739 | 740 | 1,400 |
| 2005/01/19 | 736 | 741 | 736 | 736 | 1,100 |
| 2005/01/18 | 750 | 751 | 750 | 750 | 4,100 |
| 2005/01/17 | 745 | 750 | 740 | 750 | 7,100 |
| 2005/01/14 | 734 | 745 | 734 | 745 | 500 |
| 2005/01/13 | 734 | 735 | 729 | 735 | 9,600 |
| 2005/01/12 | 752 | 753 | 734 | 734 | 13,300 |
| 2005/01/11 | 758 | 779 | 750 | 752 | 4,600 |
| 2005/01/07 | 769 | 770 | 760 | 760 | 2,100 |
| 2005/01/06 | 770 | 775 | 766 | 770 | 4,900 |
| 2005/01/05 | 739 | 770 | 739 | 767 | 6,100 |
| 2005/01/04 | 737 | 740 | 737 | 738 | 700 |