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 |
---|---|---|---|---|---|
2008/12/30 | 650 | 650 | 650 | 650 | 200 |
2008/12/29 | 650 | 660 | 647 | 650 | 1,600 |
2008/12/26 | 645 | 646 | 643 | 643 | 400 |
2008/12/25 | 650 | 650 | 641 | 645 | 3,400 |
2008/12/24 | 635 | 644 | 635 | 644 | 4,200 |
2008/12/22 | 645 | 650 | 642 | 650 | 5,400 |
2008/12/19 | 635 | 651 | 635 | 651 | 1,700 |
2008/12/18 | 634 | 653 | 634 | 653 | 1,500 |
2008/12/17 | 633 | 645 | 626 | 645 | 3,400 |
2008/12/16 | 645 | 657 | 645 | 650 | 5,700 |
2008/12/15 | 625 | 642 | 625 | 642 | 200 |
2008/12/12 | 629 | 630 | 624 | 624 | 800 |
2008/12/11 | 632 | 632 | 617 | 629 | 2,200 |
2008/12/10 | 645 | 645 | 627 | 632 | 1,500 |
2008/12/09 | 629 | 645 | 617 | 645 | 3,700 |
2008/12/08 | 609 | 625 | 609 | 625 | 2,100 |
2008/12/05 | 618 | 618 | 618 | 618 | 200 |
2008/12/04 | 625 | 625 | 616 | 617 | 400 |
2008/12/03 | 635 | 635 | 615 | 635 | 1,700 |
2008/12/02 | 636 | 636 | 636 | 636 | 300 |
2008/12/01 | 646 | 646 | 636 | 636 | 2,900 |
2008/11/28 | 628 | 628 | 628 | 628 | 1,200 |
2008/11/26 | 636 | 636 | 618 | 619 | 2,500 |
2008/11/25 | 607 | 618 | 607 | 618 | 600 |
2008/11/21 | 573 | 590 | 571 | 590 | 1,500 |
2008/11/20 | 581 | 583 | 581 | 583 | 1,200 |
2008/11/19 | 600 | 602 | 600 | 600 | 1,900 |
2008/11/18 | 640 | 640 | 630 | 630 | 500 |
2008/11/17 | 630 | 630 | 630 | 630 | 500 |
2008/11/14 | 620 | 620 | 620 | 620 | 100 |
2008/11/13 | 612 | 612 | 612 | 612 | 1,100 |
2008/11/12 | 615 | 615 | 613 | 613 | 400 |
2008/11/11 | 620 | 620 | 620 | 620 | 100 |
2008/11/10 | 613 | 620 | 613 | 620 | 1,200 |
2008/11/07 | 592 | 612 | 592 | 612 | 800 |
2008/11/06 | 626 | 626 | 626 | 626 | 800 |
2008/11/05 | 604 | 635 | 604 | 635 | 4,200 |
2008/11/04 | 609 | 609 | 601 | 601 | 1,400 |
2008/10/31 | 580 | 608 | 570 | 608 | 2,900 |
2008/10/30 | 588 | 589 | 588 | 589 | 200 |
2008/10/29 | 560 | 597 | 560 | 597 | 400 |
2008/10/28 | 551 | 551 | 542 | 542 | 8,000 |
2008/10/27 | 553 | 554 | 552 | 552 | 6,100 |
2008/10/24 | 588 | 589 | 550 | 550 | 6,300 |
2008/10/23 | 555 | 574 | 551 | 574 | 1,500 |
2008/10/22 | 590 | 590 | 582 | 582 | 2,200 |
2008/10/21 | 578 | 599 | 578 | 590 | 1,900 |
2008/10/20 | 570 | 576 | 570 | 576 | 1,700 |
2008/10/17 | 551 | 565 | 550 | 565 | 8,300 |
2008/10/16 | 528 | 551 | 518 | 551 | 2,300 |
2008/10/15 | 531 | 551 | 531 | 536 | 4,200 |
2008/10/14 | 520 | 528 | 510 | 524 | 6,000 |
2008/10/10 | 430 | 450 | 425 | 450 | 11,300 |
2008/10/09 | 425 | 475 | 420 | 470 | 11,700 |
2008/10/08 | 460 | 465 | 430 | 430 | 17,100 |
2008/10/07 | 508 | 530 | 500 | 530 | 5,300 |
2008/10/06 | 630 | 630 | 588 | 588 | 4,400 |
2008/10/03 | 652 | 652 | 652 | 652 | 100 |
2008/10/02 | 662 | 662 | 651 | 661 | 3,400 |
2008/10/01 | 666 | 683 | 666 | 683 | 800 |
2008/09/30 | 667 | 667 | 661 | 661 | 1,700 |
2008/09/29 | 677 | 687 | 677 | 687 | 1,000 |
2008/09/26 | 688 | 688 | 686 | 686 | 200 |
2008/09/25 | 690 | 697 | 690 | 696 | 1,800 |
2008/09/24 | 678 | 678 | 675 | 678 | 2,900 |
2008/09/22 | 672 | 678 | 672 | 678 | 3,800 |
2008/09/19 | 665 | 673 | 665 | 670 | 1,500 |
2008/09/18 | 641 | 652 | 641 | 652 | 1,600 |
2008/09/17 | 673 | 678 | 673 | 676 | 1,200 |
2008/09/16 | 685 | 685 | 640 | 673 | 3,500 |
2008/09/12 | 720 | 720 | 720 | 720 | 500 |
2008/09/11 | 718 | 720 | 710 | 716 | 5,700 |
2008/09/10 | 717 | 721 | 717 | 721 | 1,600 |
2008/09/09 | 742 | 742 | 717 | 717 | 1,000 |
2008/09/08 | 725 | 744 | 724 | 740 | 1,600 |
2008/09/05 | 718 | 728 | 718 | 728 | 1,500 |
2008/09/04 | 762 | 768 | 738 | 738 | 3,300 |
2008/09/03 | 765 | 765 | 763 | 763 | 1,000 |
2008/09/02 | 770 | 770 | 770 | 770 | 200 |
2008/09/01 | 774 | 774 | 770 | 770 | 200 |
2008/08/29 | 774 | 774 | 770 | 774 | 700 |
2008/08/28 | 778 | 778 | 776 | 776 | 600 |
2008/08/27 | 777 | 777 | 775 | 775 | 15,300 |
2008/08/25 | 780 | 780 | 775 | 780 | 1,300 |
2008/08/22 | 772 | 772 | 770 | 771 | 2,600 |
2008/08/21 | 768 | 792 | 765 | 771 | 2,600 |
2008/08/20 | 755 | 755 | 753 | 754 | 700 |
2008/08/19 | 761 | 761 | 760 | 760 | 600 |
2008/08/18 | 765 | 765 | 760 | 760 | 800 |
2008/08/14 | 765 | 769 | 759 | 769 | 1,200 |
2008/08/13 | 771 | 771 | 765 | 765 | 1,700 |
2008/08/12 | 760 | 762 | 760 | 761 | 900 |
2008/08/11 | 762 | 762 | 762 | 762 | 1,100 |
2008/08/08 | 777 | 777 | 767 | 767 | 500 |
2008/08/07 | 777 | 777 | 776 | 777 | 400 |
2008/08/06 | 779 | 785 | 765 | 775 | 3,600 |
2008/08/05 | 787 | 787 | 777 | 780 | 3,900 |
2008/08/04 | 780 | 780 | 775 | 780 | 300 |
2008/08/01 | 782 | 782 | 782 | 782 | 100 |
2008/07/31 | 784 | 784 | 780 | 780 | 600 |
2008/07/30 | 786 | 786 | 776 | 780 | 300 |
2008/07/28 | 780 | 780 | 779 | 779 | 5,900 |
2008/07/25 | 782 | 784 | 780 | 780 | 2,800 |
2008/07/24 | 797 | 800 | 795 | 800 | 1,000 |
2008/07/23 | 800 | 800 | 799 | 799 | 1,100 |
2008/07/22 | 797 | 801 | 797 | 800 | 900 |
2008/07/18 | 780 | 781 | 780 | 781 | 1,400 |
2008/07/17 | 780 | 780 | 779 | 780 | 700 |
2008/07/16 | 779 | 780 | 765 | 765 | 4,300 |
2008/07/15 | 805 | 805 | 782 | 785 | 11,400 |
2008/07/14 | 765 | 765 | 765 | 765 | 300 |
2008/07/11 | 763 | 763 | 763 | 763 | 500 |
2008/07/10 | 760 | 765 | 760 | 763 | 1,000 |
2008/07/09 | 770 | 775 | 762 | 770 | 2,800 |
2008/07/08 | 779 | 779 | 770 | 771 | 900 |
2008/07/07 | 775 | 775 | 775 | 775 | 300 |
2008/07/04 | 789 | 789 | 780 | 783 | 2,300 |
2008/07/03 | 790 | 805 | 782 | 789 | 2,800 |
2008/07/02 | 780 | 780 | 780 | 780 | 3,900 |
2008/07/01 | 786 | 787 | 785 | 785 | 500 |
2008/06/30 | 789 | 795 | 789 | 795 | 1,700 |
2008/06/27 | 769 | 779 | 767 | 779 | 400 |
2008/06/26 | 776 | 776 | 771 | 771 | 600 |
2008/06/25 | 790 | 790 | 774 | 774 | 5,400 |
2008/06/24 | 771 | 775 | 767 | 767 | 4,800 |
2008/06/23 | 771 | 772 | 760 | 771 | 1,200 |
2008/06/20 | 789 | 799 | 780 | 780 | 7,400 |
2008/06/19 | 800 | 801 | 788 | 788 | 1,800 |
2008/06/18 | 799 | 800 | 798 | 798 | 800 |
2008/06/17 | 801 | 801 | 795 | 798 | 1,500 |
2008/06/16 | 819 | 819 | 799 | 799 | 300 |
2008/06/13 | 798 | 820 | 796 | 820 | 1,300 |
2008/06/12 | 799 | 799 | 798 | 799 | 800 |
2008/06/11 | 811 | 811 | 785 | 804 | 3,900 |
2008/06/10 | 805 | 805 | 800 | 800 | 4,900 |
2008/06/09 | 808 | 811 | 804 | 804 | 2,300 |
2008/06/06 | 801 | 808 | 798 | 808 | 10,500 |
2008/06/05 | 787 | 800 | 784 | 796 | 5,400 |
2008/06/04 | 780 | 798 | 779 | 783 | 3,500 |
2008/06/03 | 785 | 788 | 780 | 780 | 1,100 |
2008/06/02 | 797 | 800 | 771 | 785 | 6,100 |
2008/05/30 | 790 | 800 | 788 | 797 | 3,900 |
2008/05/29 | 790 | 800 | 790 | 790 | 3,100 |
2008/05/28 | 791 | 798 | 791 | 798 | 200 |
2008/05/27 | 802 | 802 | 790 | 790 | 2,000 |
2008/05/26 | 817 | 817 | 811 | 811 | 2,000 |
2008/05/23 | 817 | 817 | 816 | 816 | 1,500 |
2008/05/22 | 794 | 794 | 793 | 794 | 400 |
2008/05/21 | 794 | 794 | 790 | 793 | 1,000 |
2008/05/20 | 797 | 797 | 795 | 795 | 600 |
2008/05/19 | 782 | 797 | 782 | 797 | 3,900 |
2008/05/16 | 785 | 785 | 780 | 780 | 200 |
2008/05/15 | 775 | 782 | 775 | 782 | 1,100 |
2008/05/14 | 783 | 783 | 768 | 768 | 1,700 |
2008/05/13 | 779 | 779 | 765 | 765 | 1,700 |
2008/05/12 | 780 | 780 | 771 | 771 | 800 |
2008/05/09 | 785 | 785 | 780 | 780 | 4,400 |
2008/05/08 | 790 | 790 | 784 | 784 | 3,300 |
2008/05/07 | 784 | 792 | 780 | 784 | 7,000 |
2008/05/02 | 786 | 797 | 777 | 784 | 13,200 |
2008/05/01 | 796 | 797 | 780 | 780 | 2,800 |
2008/04/30 | 784 | 784 | 782 | 783 | 400 |
2008/04/28 | 789 | 798 | 789 | 798 | 1,600 |
2008/04/25 | 790 | 790 | 780 | 789 | 2,900 |
2008/04/24 | 780 | 784 | 780 | 780 | 2,300 |
2008/04/23 | 769 | 774 | 760 | 774 | 3,700 |
2008/04/22 | 770 | 770 | 759 | 770 | 3,700 |
2008/04/21 | 752 | 768 | 744 | 768 | 3,600 |
2008/04/18 | 754 | 755 | 750 | 752 | 2,900 |
2008/04/17 | 756 | 773 | 756 | 758 | 4,400 |
2008/04/16 | 775 | 786 | 765 | 786 | 700 |
2008/04/15 | 775 | 798 | 760 | 762 | 4,300 |
2008/04/14 | 775 | 790 | 770 | 781 | 15,000 |
2008/04/11 | 861 | 868 | 836 | 862 | 10,400 |
2008/04/10 | 920 | 925 | 840 | 840 | 11,600 |
2008/04/09 | 881 | 910 | 880 | 910 | 9,500 |
2008/04/08 | 810 | 810 | 810 | 810 | 100 |
2008/04/07 | 820 | 820 | 810 | 810 | 200 |
2008/04/04 | 823 | 823 | 805 | 805 | 800 |
2008/04/03 | 822 | 822 | 804 | 810 | 5,300 |
2008/04/02 | 825 | 825 | 820 | 820 | 700 |
2008/04/01 | 805 | 819 | 802 | 819 | 1,600 |
2008/03/31 | 819 | 825 | 819 | 825 | 400 |
2008/03/28 | 800 | 801 | 795 | 795 | 1,900 |
2008/03/27 | 765 | 800 | 765 | 800 | 1,200 |
2008/03/26 | 751 | 770 | 751 | 770 | 1,600 |
2008/03/25 | 760 | 770 | 741 | 751 | 8,100 |
2008/03/24 | 750 | 750 | 740 | 750 | 10,100 |
2008/03/21 | 785 | 785 | 770 | 770 | 7,000 |
2008/03/19 | 810 | 810 | 795 | 795 | 4,500 |
2008/03/18 | 820 | 821 | 800 | 805 | 5,900 |
2008/03/17 | 855 | 855 | 831 | 831 | 2,800 |
2008/03/14 | 871 | 871 | 861 | 871 | 300 |
2008/03/13 | 899 | 899 | 899 | 899 | 600 |
2008/03/12 | 899 | 899 | 880 | 899 | 700 |
2008/03/11 | 879 | 880 | 870 | 880 | 500 |
2008/03/10 | 910 | 910 | 886 | 887 | 1,900 |
2008/03/07 | 905 | 905 | 905 | 905 | 100 |
2008/03/05 | 945 | 946 | 941 | 941 | 900 |
2008/03/04 | 960 | 960 | 950 | 950 | 2,000 |
2008/03/03 | 960 | 960 | 960 | 960 | 2,300 |
2008/02/29 | 970 | 970 | 961 | 970 | 1,700 |
2008/02/28 | 975 | 975 | 970 | 970 | 1,200 |
2008/02/27 | 980 | 980 | 975 | 975 | 2,200 |
2008/02/26 | 970 | 974 | 957 | 974 | 2,100 |
2008/02/25 | 1,015 | 1,015 | 982 | 1,010 | 2,600 |
2008/02/22 | 1,006 | 1,016 | 992 | 1,010 | 4,600 |
2008/02/21 | 978 | 1,009 | 978 | 1,009 | 3,800 |
2008/02/20 | 978 | 981 | 975 | 977 | 3,900 |
2008/02/19 | 975 | 978 | 963 | 978 | 5,100 |
2008/02/18 | 970 | 978 | 970 | 975 | 2,400 |
2008/02/15 | 934 | 935 | 934 | 935 | 900 |
2008/02/14 | 931 | 936 | 930 | 935 | 1,900 |
2008/02/13 | 921 | 940 | 920 | 920 | 2,200 |
2008/02/12 | 940 | 940 | 920 | 920 | 2,400 |
2008/02/08 | 940 | 943 | 920 | 943 | 4,400 |
2008/02/07 | 943 | 943 | 921 | 943 | 2,800 |
2008/02/06 | 950 | 950 | 941 | 950 | 1,600 |
2008/02/05 | 978 | 978 | 960 | 970 | 5,000 |
2008/02/04 | 978 | 978 | 965 | 968 | 4,900 |
2008/02/01 | 961 | 978 | 961 | 978 | 2,800 |
2008/01/31 | 940 | 952 | 926 | 952 | 5,900 |
2008/01/30 | 920 | 920 | 880 | 910 | 1,000 |
2008/01/29 | 905 | 930 | 900 | 920 | 2,100 |
2008/01/28 | 900 | 932 | 887 | 920 | 4,900 |
2008/01/25 | 885 | 890 | 871 | 887 | 3,100 |
2008/01/24 | 848 | 860 | 848 | 860 | 500 |
2008/01/23 | 835 | 860 | 835 | 840 | 4,600 |
2008/01/22 | 820 | 840 | 801 | 840 | 4,300 |
2008/01/21 | 845 | 875 | 845 | 850 | 4,400 |
2008/01/18 | 830 | 878 | 830 | 875 | 5,300 |
2008/01/17 | 880 | 880 | 840 | 870 | 11,200 |
2008/01/16 | 904 | 910 | 868 | 900 | 7,600 |
2008/01/15 | 994 | 994 | 941 | 944 | 2,300 |
2008/01/11 | 1,012 | 1,013 | 960 | 990 | 5,100 |
2008/01/10 | 1,036 | 1,036 | 1,010 | 1,012 | 1,700 |
2008/01/09 | 1,005 | 1,030 | 1,005 | 1,030 | 4,900 |
2008/01/08 | 1,004 | 1,050 | 1,001 | 1,050 | 2,500 |
2008/01/07 | 991 | 1,017 | 990 | 1,017 | 3,800 |
2008/01/04 | 1,064 | 1,064 | 1,031 | 1,031 | 800 |