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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,013 | 1,016 | 1,000 | 1,016 | 2,700 |
| 2006/12/28 | 986 | 1,010 | 986 | 1,010 | 2,600 |
| 2006/12/27 | 999 | 1,000 | 986 | 990 | 1,900 |
| 2006/12/26 | 990 | 990 | 986 | 990 | 3,400 |
| 2006/12/25 | 977 | 984 | 970 | 984 | 4,200 |
| 2006/12/22 | 997 | 997 | 982 | 983 | 5,300 |
| 2006/12/21 | 985 | 997 | 985 | 997 | 1,500 |
| 2006/12/20 | 980 | 1,000 | 975 | 990 | 6,200 |
| 2006/12/19 | 1,001 | 1,010 | 978 | 980 | 14,400 |
| 2006/12/18 | 985 | 1,025 | 975 | 1,001 | 23,600 |
| 2006/12/15 | 949 | 970 | 941 | 965 | 10,100 |
| 2006/12/14 | 914 | 930 | 908 | 930 | 8,100 |
| 2006/12/13 | 879 | 915 | 879 | 915 | 6,700 |
| 2006/12/12 | 880 | 881 | 873 | 875 | 4,100 |
| 2006/12/11 | 877 | 884 | 863 | 880 | 8,000 |
| 2006/12/08 | 875 | 879 | 870 | 870 | 5,500 |
| 2006/12/07 | 874 | 875 | 874 | 875 | 2,800 |
| 2006/12/06 | 855 | 868 | 854 | 868 | 4,000 |
| 2006/12/05 | 859 | 859 | 851 | 855 | 5,900 |
| 2006/12/04 | 856 | 856 | 845 | 855 | 11,600 |
| 2006/12/01 | 862 | 865 | 847 | 849 | 19,900 |
| 2006/11/30 | 880 | 880 | 855 | 856 | 23,800 |
| 2006/11/29 | 855 | 875 | 854 | 855 | 8,100 |
| 2006/11/28 | 867 | 867 | 853 | 854 | 7,800 |
| 2006/11/27 | 858 | 860 | 858 | 860 | 10,600 |
| 2006/11/24 | 865 | 877 | 858 | 859 | 4,900 |
| 2006/11/22 | 870 | 870 | 840 | 851 | 24,700 |
| 2006/11/21 | 870 | 875 | 868 | 868 | 4,900 |
| 2006/11/20 | 881 | 881 | 870 | 870 | 3,200 |
| 2006/11/17 | 882 | 886 | 882 | 886 | 800 |
| 2006/11/16 | 887 | 887 | 880 | 885 | 700 |
| 2006/11/15 | 880 | 882 | 872 | 882 | 1,300 |
| 2006/11/14 | 873 | 882 | 872 | 881 | 1,300 |
| 2006/11/13 | 885 | 885 | 872 | 873 | 1,700 |
| 2006/11/10 | 866 | 880 | 866 | 874 | 2,600 |
| 2006/11/09 | 875 | 875 | 864 | 864 | 9,700 |
| 2006/11/08 | 872 | 880 | 865 | 865 | 7,000 |
| 2006/11/07 | 873 | 880 | 870 | 872 | 4,300 |
| 2006/11/06 | 860 | 871 | 851 | 870 | 4,600 |
| 2006/11/02 | 862 | 862 | 845 | 861 | 4,600 |
| 2006/11/01 | 869 | 869 | 850 | 863 | 4,500 |
| 2006/10/31 | 860 | 870 | 857 | 870 | 10,900 |
| 2006/10/30 | 880 | 880 | 865 | 873 | 3,200 |
| 2006/10/27 | 879 | 879 | 876 | 877 | 2,400 |
| 2006/10/26 | 872 | 875 | 860 | 875 | 6,400 |
| 2006/10/25 | 891 | 891 | 867 | 867 | 10,100 |
| 2006/10/24 | 900 | 900 | 874 | 874 | 19,400 |
| 2006/10/23 | 850 | 900 | 850 | 900 | 65,300 |
| 2006/10/20 | 850 | 880 | 842 | 848 | 42,500 |
| 2006/10/19 | 898 | 909 | 831 | 855 | 62,700 |
| 2006/10/18 | 902 | 902 | 890 | 894 | 12,300 |
| 2006/10/17 | 950 | 950 | 928 | 928 | 13,600 |
| 2006/10/16 | 969 | 969 | 950 | 960 | 3,600 |
| 2006/10/13 | 980 | 991 | 969 | 970 | 13,500 |
| 2006/10/12 | 1,008 | 1,008 | 990 | 990 | 5,800 |
| 2006/10/11 | 1,041 | 1,050 | 1,020 | 1,048 | 4,200 |
| 2006/10/10 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2006/10/06 | 1,068 | 1,068 | 1,068 | 1,068 | 500 |
| 2006/10/05 | 1,079 | 1,084 | 1,079 | 1,079 | 500 |
| 2006/10/04 | 1,078 | 1,078 | 1,078 | 1,078 | 1,500 |
| 2006/10/03 | 1,056 | 1,057 | 1,056 | 1,056 | 300 |
| 2006/10/02 | 1,083 | 1,083 | 1,051 | 1,051 | 1,200 |
| 2006/09/29 | 1,059 | 1,085 | 1,059 | 1,084 | 1,000 |
| 2006/09/28 | 1,070 | 1,073 | 1,070 | 1,073 | 400 |
| 2006/09/27 | 1,077 | 1,077 | 1,077 | 1,077 | 700 |
| 2006/09/26 | 1,074 | 1,075 | 1,074 | 1,075 | 1,200 |
| 2006/09/25 | 1,080 | 1,080 | 1,051 | 1,075 | 2,700 |
| 2006/09/22 | 1,063 | 1,080 | 1,063 | 1,080 | 1,200 |
| 2006/09/21 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
| 2006/09/20 | 1,073 | 1,080 | 1,050 | 1,059 | 2,800 |
| 2006/09/19 | 1,071 | 1,093 | 1,071 | 1,090 | 900 |
| 2006/09/15 | 1,086 | 1,086 | 1,068 | 1,070 | 900 |
| 2006/09/14 | 1,117 | 1,117 | 1,067 | 1,090 | 2,500 |
| 2006/09/13 | 1,090 | 1,100 | 1,090 | 1,100 | 200 |
| 2006/09/12 | 1,110 | 1,110 | 1,060 | 1,088 | 3,400 |
| 2006/09/11 | 1,150 | 1,150 | 1,065 | 1,105 | 3,200 |
| 2006/09/08 | 1,156 | 1,160 | 1,150 | 1,160 | 600 |
| 2006/09/07 | 1,142 | 1,151 | 1,140 | 1,151 | 600 |
| 2006/09/06 | 1,155 | 1,155 | 1,140 | 1,140 | 600 |
| 2006/09/05 | 1,150 | 1,160 | 1,150 | 1,160 | 500 |
| 2006/09/04 | 1,162 | 1,162 | 1,150 | 1,150 | 900 |
| 2006/09/01 | 1,170 | 1,170 | 1,170 | 1,170 | 600 |
| 2006/08/31 | 1,200 | 1,200 | 1,160 | 1,170 | 2,000 |
| 2006/08/30 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2006/08/29 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2006/08/28 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2006/08/25 | 1,230 | 1,230 | 1,205 | 1,205 | 900 |
| 2006/08/24 | 1,209 | 1,209 | 1,198 | 1,198 | 1,200 |
| 2006/08/23 | 1,190 | 1,210 | 1,183 | 1,210 | 2,300 |
| 2006/08/22 | 1,171 | 1,185 | 1,166 | 1,185 | 2,600 |
| 2006/08/21 | 1,178 | 1,180 | 1,170 | 1,170 | 1,000 |
| 2006/08/18 | 1,170 | 1,170 | 1,150 | 1,165 | 1,500 |
| 2006/08/17 | 1,160 | 1,187 | 1,151 | 1,151 | 1,200 |
| 2006/08/16 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2006/08/15 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2006/08/14 | 1,115 | 1,141 | 1,115 | 1,123 | 2,300 |
| 2006/08/11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,900 |
| 2006/08/10 | 1,171 | 1,171 | 1,170 | 1,170 | 1,800 |
| 2006/08/09 | 1,199 | 1,199 | 1,170 | 1,170 | 1,500 |
| 2006/08/04 | 1,195 | 1,200 | 1,195 | 1,200 | 600 |
| 2006/08/02 | 1,145 | 1,151 | 1,145 | 1,151 | 700 |
| 2006/08/01 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2006/07/28 | 1,120 | 1,130 | 1,110 | 1,110 | 600 |
| 2006/07/26 | 1,110 | 1,120 | 1,110 | 1,120 | 200 |
| 2006/07/25 | 1,091 | 1,125 | 1,091 | 1,120 | 1,700 |
| 2006/07/24 | 1,200 | 1,200 | 1,100 | 1,100 | 1,900 |
| 2006/07/20 | 1,250 | 1,250 | 1,200 | 1,200 | 1,800 |
| 2006/07/19 | 1,200 | 1,245 | 1,181 | 1,245 | 1,700 |
| 2006/07/18 | 1,230 | 1,230 | 1,230 | 1,230 | 800 |
| 2006/07/14 | 1,252 | 1,252 | 1,245 | 1,245 | 600 |
| 2006/07/13 | 1,268 | 1,268 | 1,251 | 1,251 | 400 |
| 2006/07/12 | 1,269 | 1,269 | 1,269 | 1,269 | 200 |
| 2006/07/11 | 1,249 | 1,250 | 1,247 | 1,250 | 800 |
| 2006/07/10 | 1,280 | 1,280 | 1,245 | 1,269 | 1,900 |
| 2006/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2006/07/06 | 1,305 | 1,305 | 1,302 | 1,302 | 200 |
| 2006/07/05 | 1,305 | 1,310 | 1,301 | 1,301 | 1,000 |
| 2006/07/04 | 1,302 | 1,315 | 1,302 | 1,315 | 200 |
| 2006/07/03 | 1,317 | 1,317 | 1,310 | 1,315 | 800 |
| 2006/06/30 | 1,339 | 1,339 | 1,339 | 1,339 | 900 |
| 2006/06/29 | 1,305 | 1,305 | 1,300 | 1,300 | 300 |
| 2006/06/27 | 1,346 | 1,346 | 1,325 | 1,325 | 900 |
| 2006/06/26 | 1,310 | 1,349 | 1,310 | 1,349 | 1,100 |
| 2006/06/23 | 1,310 | 1,310 | 1,310 | 1,310 | 2,400 |
| 2006/06/22 | 1,270 | 1,278 | 1,270 | 1,272 | 500 |
| 2006/06/21 | 1,290 | 1,290 | 1,265 | 1,270 | 1,300 |
| 2006/06/20 | 1,270 | 1,325 | 1,270 | 1,300 | 300 |
| 2006/06/19 | 1,288 | 1,305 | 1,270 | 1,270 | 800 |
| 2006/06/16 | 1,270 | 1,287 | 1,270 | 1,287 | 300 |
| 2006/06/15 | 1,220 | 1,270 | 1,220 | 1,270 | 1,400 |
| 2006/06/14 | 1,170 | 1,220 | 1,170 | 1,220 | 5,000 |
| 2006/06/13 | 1,251 | 1,251 | 1,250 | 1,250 | 500 |
| 2006/06/12 | 1,250 | 1,253 | 1,250 | 1,253 | 200 |
| 2006/06/09 | 1,261 | 1,261 | 1,260 | 1,260 | 1,400 |
| 2006/06/08 | 1,320 | 1,320 | 1,265 | 1,265 | 22,900 |
| 2006/06/07 | 1,272 | 1,320 | 1,272 | 1,320 | 1,100 |
| 2006/06/06 | 1,311 | 1,320 | 1,300 | 1,300 | 13,700 |
| 2006/06/05 | 1,310 | 1,320 | 1,310 | 1,320 | 400 |
| 2006/06/02 | 1,342 | 1,342 | 1,300 | 1,320 | 9,900 |
| 2006/06/01 | 1,320 | 1,342 | 1,300 | 1,342 | 9,200 |
| 2006/05/31 | 1,350 | 1,350 | 1,321 | 1,321 | 1,200 |
| 2006/05/30 | 1,370 | 1,390 | 1,322 | 1,350 | 7,600 |
| 2006/05/29 | 1,350 | 1,413 | 1,350 | 1,403 | 22,000 |
| 2006/05/26 | 1,320 | 1,330 | 1,320 | 1,330 | 700 |
| 2006/05/25 | 1,340 | 1,340 | 1,320 | 1,320 | 1,000 |
| 2006/05/24 | 1,320 | 1,325 | 1,320 | 1,325 | 6,800 |
| 2006/05/23 | 1,320 | 1,320 | 1,301 | 1,319 | 1,300 |
| 2006/05/22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 |
| 2006/05/19 | 1,260 | 1,320 | 1,260 | 1,320 | 2,500 |
| 2006/05/18 | 1,320 | 1,325 | 1,300 | 1,320 | 11,000 |
| 2006/05/17 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2006/05/16 | 1,320 | 1,320 | 1,320 | 1,320 | 4,400 |
| 2006/05/15 | 1,280 | 1,320 | 1,280 | 1,280 | 1,600 |
| 2006/05/12 | 1,320 | 1,330 | 1,320 | 1,320 | 4,100 |
| 2006/05/11 | 1,320 | 1,330 | 1,320 | 1,330 | 1,100 |
| 2006/05/10 | 1,320 | 1,325 | 1,320 | 1,320 | 1,600 |
| 2006/05/09 | 1,340 | 1,340 | 1,320 | 1,320 | 2,100 |
| 2006/05/08 | 1,321 | 1,341 | 1,321 | 1,341 | 900 |
| 2006/05/02 | 1,335 | 1,335 | 1,332 | 1,335 | 300 |
| 2006/05/01 | 1,344 | 1,344 | 1,330 | 1,330 | 1,100 |
| 2006/04/28 | 1,320 | 1,320 | 1,315 | 1,320 | 5,700 |
| 2006/04/27 | 1,310 | 1,310 | 1,310 | 1,310 | 400 |
| 2006/04/26 | 1,319 | 1,319 | 1,310 | 1,310 | 2,600 |
| 2006/04/25 | 1,290 | 1,310 | 1,280 | 1,280 | 4,000 |
| 2006/04/24 | 1,339 | 1,339 | 1,290 | 1,290 | 4,600 |
| 2006/04/21 | 1,329 | 1,329 | 1,300 | 1,301 | 2,600 |
| 2006/04/20 | 1,340 | 1,355 | 1,326 | 1,326 | 2,400 |
| 2006/04/19 | 1,340 | 1,345 | 1,340 | 1,345 | 1,600 |
| 2006/04/18 | 1,349 | 1,349 | 1,336 | 1,345 | 2,100 |
| 2006/04/17 | 1,375 | 1,375 | 1,320 | 1,355 | 7,600 |
| 2006/04/14 | 1,381 | 1,390 | 1,376 | 1,380 | 6,300 |
| 2006/04/13 | 1,381 | 1,390 | 1,380 | 1,380 | 2,800 |
| 2006/04/12 | 1,376 | 1,400 | 1,376 | 1,380 | 2,900 |
| 2006/04/11 | 1,396 | 1,397 | 1,376 | 1,376 | 4,900 |
| 2006/04/10 | 1,400 | 1,405 | 1,375 | 1,376 | 13,200 |
| 2006/04/07 | 1,375 | 1,400 | 1,370 | 1,396 | 2,400 |
| 2006/04/06 | 1,383 | 1,383 | 1,370 | 1,375 | 1,100 |
| 2006/04/05 | 1,390 | 1,390 | 1,370 | 1,370 | 5,300 |
| 2006/04/04 | 1,383 | 1,395 | 1,383 | 1,385 | 1,800 |
| 2006/04/03 | 1,348 | 1,375 | 1,348 | 1,365 | 6,200 |
| 2006/03/31 | 1,326 | 1,375 | 1,326 | 1,350 | 11,400 |
| 2006/03/30 | 1,346 | 1,350 | 1,342 | 1,342 | 1,100 |
| 2006/03/29 | 1,335 | 1,342 | 1,327 | 1,342 | 2,300 |
| 2006/03/28 | 1,393 | 1,393 | 1,320 | 1,355 | 7,500 |
| 2006/03/27 | 1,403 | 1,409 | 1,395 | 1,400 | 2,000 |
| 2006/03/24 | 1,401 | 1,404 | 1,391 | 1,395 | 3,300 |
| 2006/03/23 | 1,410 | 1,410 | 1,410 | 1,410 | 900 |
| 2006/03/22 | 1,420 | 1,420 | 1,410 | 1,410 | 400 |
| 2006/03/20 | 1,422 | 1,422 | 1,400 | 1,419 | 2,600 |
| 2006/03/17 | 1,420 | 1,422 | 1,381 | 1,422 | 2,400 |
| 2006/03/16 | 1,424 | 1,424 | 1,390 | 1,420 | 8,400 |
| 2006/03/15 | 1,390 | 1,390 | 1,365 | 1,385 | 1,600 |
| 2006/03/14 | 1,385 | 1,385 | 1,375 | 1,375 | 600 |
| 2006/03/13 | 1,384 | 1,400 | 1,384 | 1,399 | 1,100 |
| 2006/03/10 | 1,360 | 1,378 | 1,360 | 1,378 | 400 |
| 2006/03/09 | 1,350 | 1,370 | 1,350 | 1,360 | 1,000 |
| 2006/03/08 | 1,300 | 1,330 | 1,291 | 1,330 | 1,900 |
| 2006/03/07 | 1,300 | 1,300 | 1,290 | 1,300 | 2,200 |
| 2006/03/06 | 1,308 | 1,308 | 1,301 | 1,304 | 2,900 |
| 2006/03/03 | 1,310 | 1,320 | 1,300 | 1,308 | 5,500 |
| 2006/03/02 | 1,350 | 1,350 | 1,310 | 1,330 | 7,300 |
| 2006/03/01 | 1,376 | 1,376 | 1,300 | 1,361 | 2,600 |
| 2006/02/28 | 1,401 | 1,401 | 1,391 | 1,391 | 1,000 |
| 2006/02/27 | 1,469 | 1,469 | 1,401 | 1,401 | 3,400 |
| 2006/02/24 | 1,400 | 1,400 | 1,368 | 1,390 | 1,500 |
| 2006/02/23 | 1,284 | 1,348 | 1,284 | 1,348 | 800 |
| 2006/02/22 | 1,270 | 1,284 | 1,270 | 1,284 | 400 |
| 2006/02/21 | 1,230 | 1,270 | 1,230 | 1,270 | 2,800 |
| 2006/02/20 | 1,229 | 1,258 | 1,229 | 1,230 | 35,800 |
| 2006/02/17 | 1,314 | 1,349 | 1,290 | 1,349 | 4,500 |
| 2006/02/16 | 1,417 | 1,417 | 1,414 | 1,414 | 5,300 |
| 2006/02/15 | 1,406 | 1,410 | 1,344 | 1,397 | 6,800 |
| 2006/02/14 | 1,410 | 1,410 | 1,352 | 1,400 | 14,100 |
| 2006/02/13 | 1,497 | 1,497 | 1,371 | 1,450 | 12,700 |
| 2006/02/10 | 1,497 | 1,500 | 1,470 | 1,500 | 3,500 |
| 2006/02/09 | 1,500 | 1,500 | 1,470 | 1,490 | 9,400 |
| 2006/02/08 | 1,479 | 1,500 | 1,461 | 1,467 | 5,400 |
| 2006/02/07 | 1,495 | 1,495 | 1,460 | 1,480 | 3,000 |
| 2006/02/06 | 1,517 | 1,517 | 1,476 | 1,480 | 9,200 |
| 2006/02/03 | 1,520 | 1,520 | 1,456 | 1,518 | 7,300 |
| 2006/02/02 | 1,534 | 1,534 | 1,515 | 1,517 | 2,400 |
| 2006/02/01 | 1,520 | 1,520 | 1,515 | 1,515 | 8,300 |
| 2006/01/31 | 1,529 | 1,540 | 1,529 | 1,540 | 4,800 |
| 2006/01/30 | 1,528 | 1,529 | 1,494 | 1,529 | 10,400 |
| 2006/01/27 | 1,498 | 1,514 | 1,480 | 1,514 | 18,700 |
| 2006/01/26 | 1,470 | 1,471 | 1,451 | 1,470 | 5,900 |
| 2006/01/25 | 1,450 | 1,460 | 1,449 | 1,460 | 6,900 |
| 2006/01/24 | 1,495 | 1,495 | 1,440 | 1,449 | 10,000 |
| 2006/01/23 | 1,499 | 1,499 | 1,455 | 1,480 | 4,300 |
| 2006/01/20 | 1,520 | 1,520 | 1,405 | 1,494 | 22,000 |
| 2006/01/19 | 1,455 | 1,548 | 1,455 | 1,480 | 9,300 |
| 2006/01/18 | 1,500 | 1,500 | 1,305 | 1,495 | 16,600 |
| 2006/01/17 | 1,531 | 1,540 | 1,520 | 1,540 | 11,800 |
| 2006/01/16 | 1,545 | 1,545 | 1,527 | 1,531 | 16,300 |
| 2006/01/13 | 1,545 | 1,550 | 1,527 | 1,545 | 10,700 |
| 2006/01/12 | 1,515 | 1,546 | 1,515 | 1,546 | 12,900 |
| 2006/01/11 | 1,550 | 1,550 | 1,523 | 1,550 | 9,700 |
| 2006/01/10 | 1,597 | 1,597 | 1,551 | 1,576 | 6,600 |
| 2006/01/06 | 1,551 | 1,600 | 1,530 | 1,585 | 12,600 |
| 2006/01/05 | 1,519 | 1,549 | 1,519 | 1,549 | 7,400 |
| 2006/01/04 | 1,549 | 1,549 | 1,519 | 1,519 | 5,800 |