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 |
---|---|---|---|---|---|
2009/12/30 | 484 | 489 | 482 | 486 | 3,700 |
2009/12/29 | 475 | 490 | 475 | 480 | 3,700 |
2009/12/28 | 480 | 482 | 475 | 479 | 4,100 |
2009/12/25 | 480 | 480 | 476 | 476 | 25,700 |
2009/12/24 | 475 | 476 | 475 | 476 | 2,500 |
2009/12/22 | 479 | 480 | 460 | 471 | 11,000 |
2009/12/21 | 474 | 480 | 474 | 479 | 1,800 |
2009/12/18 | 475 | 475 | 465 | 475 | 2,500 |
2009/12/17 | 475 | 479 | 475 | 478 | 3,200 |
2009/12/16 | 472 | 480 | 472 | 479 | 3,100 |
2009/12/15 | 470 | 472 | 470 | 470 | 1,200 |
2009/12/14 | 462 | 467 | 458 | 467 | 1,200 |
2009/12/11 | 472 | 472 | 467 | 467 | 700 |
2009/12/10 | 471 | 471 | 468 | 468 | 500 |
2009/12/09 | 477 | 477 | 477 | 477 | 1,200 |
2009/12/08 | 477 | 477 | 475 | 477 | 3,600 |
2009/12/07 | 494 | 494 | 474 | 477 | 500 |
2009/12/04 | 475 | 475 | 474 | 474 | 200 |
2009/12/03 | 482 | 482 | 474 | 477 | 2,000 |
2009/12/02 | 480 | 482 | 474 | 474 | 1,100 |
2009/12/01 | 473 | 482 | 473 | 482 | 2,400 |
2009/11/30 | 461 | 465 | 461 | 463 | 1,700 |
2009/11/27 | 458 | 458 | 448 | 448 | 1,200 |
2009/11/26 | 464 | 464 | 458 | 460 | 1,800 |
2009/11/25 | 465 | 466 | 465 | 465 | 2,000 |
2009/11/24 | 460 | 465 | 452 | 452 | 5,500 |
2009/11/20 | 450 | 453 | 450 | 452 | 5,400 |
2009/11/19 | 455 | 455 | 440 | 450 | 2,100 |
2009/11/18 | 479 | 479 | 459 | 479 | 5,400 |
2009/11/17 | 490 | 490 | 467 | 479 | 1,600 |
2009/11/16 | 495 | 495 | 490 | 490 | 700 |
2009/11/13 | 494 | 499 | 470 | 490 | 4,200 |
2009/11/12 | 491 | 500 | 485 | 499 | 2,400 |
2009/11/11 | 493 | 501 | 481 | 500 | 62,100 |
2009/11/10 | 492 | 492 | 492 | 492 | 100 |
2009/11/09 | 501 | 501 | 475 | 475 | 3,500 |
2009/11/06 | 500 | 510 | 500 | 500 | 1,700 |
2009/11/05 | 516 | 516 | 491 | 491 | 4,100 |
2009/11/04 | 516 | 516 | 516 | 516 | 1,000 |
2009/11/02 | 510 | 517 | 502 | 516 | 500 |
2009/10/30 | 517 | 517 | 516 | 517 | 400 |
2009/10/29 | 516 | 517 | 516 | 517 | 1,400 |
2009/10/28 | 502 | 517 | 502 | 517 | 1,100 |
2009/10/27 | 517 | 519 | 513 | 517 | 4,400 |
2009/10/26 | 517 | 519 | 517 | 517 | 1,000 |
2009/10/23 | 513 | 519 | 513 | 518 | 2,000 |
2009/10/22 | 513 | 513 | 510 | 513 | 3,300 |
2009/10/21 | 519 | 519 | 513 | 513 | 400 |
2009/10/20 | 520 | 520 | 516 | 516 | 2,900 |
2009/10/19 | 511 | 519 | 509 | 519 | 3,800 |
2009/10/16 | 524 | 524 | 508 | 510 | 6,200 |
2009/10/15 | 529 | 529 | 520 | 523 | 3,800 |
2009/10/14 | 524 | 528 | 517 | 528 | 8,900 |
2009/10/13 | 528 | 536 | 521 | 523 | 3,500 |
2009/10/09 | 535 | 535 | 518 | 519 | 7,200 |
2009/10/08 | 520 | 546 | 520 | 546 | 1,700 |
2009/10/07 | 519 | 521 | 519 | 521 | 2,400 |
2009/10/06 | 510 | 516 | 509 | 516 | 2,300 |
2009/10/05 | 524 | 524 | 506 | 507 | 2,600 |
2009/10/02 | 523 | 536 | 518 | 524 | 13,100 |
2009/10/01 | 584 | 584 | 554 | 563 | 14,100 |
2009/09/30 | 580 | 580 | 580 | 580 | 7,500 |
2009/09/29 | 580 | 580 | 578 | 580 | 1,100 |
2009/09/28 | 560 | 585 | 560 | 580 | 8,500 |
2009/09/25 | 599 | 599 | 585 | 585 | 4,200 |
2009/09/24 | 585 | 593 | 585 | 588 | 1,200 |
2009/09/18 | 595 | 595 | 575 | 594 | 5,600 |
2009/09/17 | 595 | 595 | 580 | 595 | 6,400 |
2009/09/16 | 595 | 599 | 585 | 595 | 3,800 |
2009/09/15 | 595 | 600 | 590 | 598 | 15,300 |
2009/09/14 | 590 | 602 | 582 | 595 | 25,400 |
2009/09/11 | 594 | 594 | 588 | 590 | 2,300 |
2009/09/10 | 599 | 599 | 591 | 591 | 5,100 |
2009/09/09 | 600 | 600 | 590 | 600 | 9,500 |
2009/09/08 | 600 | 601 | 600 | 600 | 6,300 |
2009/09/07 | 600 | 603 | 590 | 602 | 7,600 |
2009/09/04 | 600 | 603 | 598 | 600 | 17,300 |
2009/09/03 | 596 | 600 | 596 | 600 | 2,200 |
2009/09/02 | 600 | 604 | 595 | 600 | 20,800 |
2009/09/01 | 600 | 601 | 592 | 600 | 18,500 |
2009/08/31 | 600 | 605 | 599 | 600 | 31,500 |
2009/08/28 | 619 | 622 | 593 | 600 | 11,000 |
2009/08/27 | 591 | 619 | 591 | 618 | 60,400 |
2009/08/26 | 590 | 590 | 584 | 590 | 3,100 |
2009/08/25 | 590 | 592 | 579 | 592 | 12,200 |
2009/08/24 | 576 | 584 | 576 | 584 | 8,900 |
2009/08/21 | 576 | 585 | 570 | 576 | 13,600 |
2009/08/20 | 574 | 577 | 560 | 577 | 35,300 |
2009/08/19 | 580 | 580 | 569 | 575 | 14,000 |
2009/08/18 | 558 | 580 | 540 | 580 | 19,100 |
2009/08/17 | 573 | 573 | 560 | 570 | 10,700 |
2009/08/14 | 570 | 580 | 570 | 574 | 14,500 |
2009/08/13 | 566 | 570 | 566 | 570 | 6,500 |
2009/08/12 | 569 | 570 | 562 | 570 | 4,100 |
2009/08/11 | 568 | 576 | 567 | 570 | 28,400 |
2009/08/10 | 556 | 570 | 553 | 568 | 8,700 |
2009/08/07 | 555 | 555 | 546 | 552 | 4,900 |
2009/08/06 | 553 | 556 | 553 | 553 | 3,400 |
2009/08/05 | 554 | 554 | 546 | 553 | 3,500 |
2009/08/04 | 554 | 558 | 554 | 554 | 4,700 |
2009/08/03 | 550 | 554 | 548 | 554 | 3,600 |
2009/07/31 | 557 | 557 | 540 | 555 | 13,000 |
2009/07/30 | 558 | 558 | 549 | 550 | 3,600 |
2009/07/29 | 555 | 560 | 550 | 554 | 5,100 |
2009/07/28 | 548 | 556 | 547 | 555 | 7,400 |
2009/07/27 | 564 | 564 | 555 | 555 | 6,200 |
2009/07/24 | 560 | 563 | 556 | 556 | 4,600 |
2009/07/23 | 555 | 565 | 552 | 560 | 8,000 |
2009/07/22 | 551 | 560 | 547 | 560 | 8,300 |
2009/07/21 | 550 | 554 | 543 | 550 | 6,500 |
2009/07/17 | 542 | 542 | 536 | 540 | 4,400 |
2009/07/16 | 537 | 545 | 531 | 537 | 9,000 |
2009/07/15 | 540 | 540 | 525 | 529 | 10,000 |
2009/07/14 | 532 | 537 | 521 | 525 | 22,700 |
2009/07/13 | 560 | 560 | 538 | 542 | 25,200 |
2009/07/10 | 573 | 573 | 555 | 558 | 30,000 |
2009/07/09 | 585 | 585 | 562 | 571 | 39,500 |
2009/07/08 | 590 | 598 | 586 | 593 | 26,000 |
2009/07/07 | 599 | 617 | 587 | 605 | 33,100 |
2009/07/06 | 590 | 595 | 583 | 595 | 28,500 |
2009/07/03 | 567 | 582 | 567 | 580 | 41,100 |
2009/07/02 | 570 | 590 | 570 | 581 | 63,100 |
2009/07/01 | 552 | 562 | 533 | 561 | 69,700 |
2009/06/30 | 514 | 515 | 503 | 503 | 16,000 |
2009/06/29 | 500 | 503 | 496 | 502 | 8,000 |
2009/06/26 | 498 | 499 | 490 | 498 | 4,600 |
2009/06/25 | 504 | 508 | 499 | 499 | 23,700 |
2009/06/24 | 474 | 498 | 474 | 490 | 35,800 |
2009/06/23 | 478 | 478 | 474 | 475 | 2,400 |
2009/06/22 | 485 | 485 | 474 | 480 | 8,500 |
2009/06/19 | 490 | 490 | 474 | 485 | 16,200 |
2009/06/18 | 460 | 490 | 458 | 485 | 27,600 |
2009/06/17 | 446 | 450 | 440 | 450 | 5,200 |
2009/06/16 | 460 | 460 | 445 | 446 | 15,600 |
2009/06/15 | 464 | 464 | 451 | 461 | 7,600 |
2009/06/12 | 458 | 464 | 458 | 464 | 5,200 |
2009/06/11 | 455 | 463 | 455 | 463 | 4,900 |
2009/06/10 | 460 | 465 | 455 | 456 | 19,100 |
2009/06/09 | 460 | 465 | 449 | 465 | 9,300 |
2009/06/08 | 445 | 465 | 445 | 465 | 14,100 |
2009/06/05 | 445 | 445 | 428 | 440 | 11,700 |
2009/06/04 | 415 | 420 | 415 | 420 | 5,500 |
2009/06/03 | 415 | 418 | 404 | 417 | 8,900 |
2009/06/02 | 412 | 414 | 411 | 412 | 10,400 |
2009/06/01 | 410 | 412 | 404 | 410 | 11,400 |
2009/05/29 | 406 | 411 | 406 | 408 | 7,900 |
2009/05/28 | 412 | 424 | 409 | 412 | 16,300 |
2009/05/27 | 410 | 420 | 409 | 412 | 7,700 |
2009/05/26 | 415 | 415 | 390 | 405 | 10,900 |
2009/05/26 | 1 -> 2.00 分割 | ||||
2009/05/25 | 840 | 840 | 822 | 830 | 4,300 |
2009/05/22 | 819 | 834 | 819 | 820 | 7,000 |
2009/05/21 | 815 | 835 | 812 | 818 | 4,000 |
2009/05/20 | 814 | 819 | 809 | 819 | 4,400 |
2009/05/19 | 806 | 814 | 806 | 814 | 2,400 |
2009/05/18 | 810 | 815 | 790 | 814 | 3,300 |
2009/05/15 | 812 | 818 | 808 | 810 | 4,300 |
2009/05/14 | 803 | 825 | 803 | 815 | 4,800 |
2009/05/13 | 819 | 820 | 806 | 807 | 4,800 |
2009/05/12 | 815 | 815 | 813 | 815 | 2,800 |
2009/05/11 | 816 | 820 | 805 | 815 | 9,800 |
2009/05/08 | 798 | 815 | 790 | 815 | 8,800 |
2009/05/07 | 780 | 800 | 780 | 798 | 18,000 |
2009/05/01 | 777 | 780 | 758 | 780 | 7,800 |
2009/04/30 | 780 | 780 | 766 | 770 | 1,000 |
2009/04/28 | 761 | 780 | 750 | 773 | 2,600 |
2009/04/27 | 785 | 786 | 770 | 770 | 4,200 |
2009/04/24 | 765 | 785 | 749 | 785 | 7,500 |
2009/04/23 | 745 | 750 | 737 | 747 | 4,400 |
2009/04/22 | 725 | 745 | 719 | 735 | 16,000 |
2009/04/21 | 715 | 728 | 715 | 723 | 21,900 |
2009/04/20 | 680 | 685 | 680 | 685 | 1,600 |
2009/04/17 | 670 | 680 | 670 | 680 | 1,500 |
2009/04/16 | 673 | 673 | 669 | 669 | 1,300 |
2009/04/15 | 670 | 673 | 665 | 670 | 4,300 |
2009/04/14 | 682 | 682 | 675 | 675 | 1,300 |
2009/04/13 | 694 | 694 | 680 | 683 | 10,700 |
2009/04/10 | 630 | 630 | 629 | 629 | 800 |
2009/04/09 | 620 | 621 | 610 | 610 | 1,900 |
2009/04/08 | 599 | 600 | 595 | 600 | 7,300 |
2009/04/07 | 593 | 594 | 593 | 594 | 400 |
2009/04/06 | 600 | 600 | 588 | 598 | 1,800 |
2009/04/03 | 600 | 600 | 600 | 600 | 800 |
2009/04/02 | 595 | 600 | 595 | 598 | 800 |
2009/03/31 | 600 | 600 | 600 | 600 | 100 |
2009/03/30 | 600 | 600 | 595 | 595 | 1,000 |
2009/03/27 | 604 | 605 | 603 | 605 | 2,100 |
2009/03/25 | 600 | 600 | 600 | 600 | 1,400 |
2009/03/24 | 586 | 588 | 585 | 585 | 2,800 |
2009/03/23 | 586 | 586 | 585 | 585 | 400 |
2009/03/18 | 564 | 570 | 562 | 562 | 800 |
2009/03/17 | 569 | 569 | 569 | 569 | 1,100 |
2009/03/16 | 585 | 585 | 568 | 570 | 1,000 |
2009/03/13 | 572 | 585 | 572 | 585 | 2,400 |
2009/03/12 | 572 | 572 | 570 | 570 | 400 |
2009/03/11 | 589 | 589 | 570 | 570 | 700 |
2009/03/10 | 590 | 590 | 570 | 570 | 1,000 |
2009/03/09 | 578 | 578 | 561 | 570 | 400 |
2009/03/06 | 585 | 586 | 578 | 578 | 1,200 |
2009/03/05 | 602 | 602 | 595 | 595 | 600 |
2009/03/04 | 601 | 603 | 601 | 601 | 1,100 |
2009/03/02 | 630 | 630 | 630 | 630 | 100 |
2009/02/27 | 630 | 630 | 630 | 630 | 200 |
2009/02/26 | 630 | 630 | 630 | 630 | 100 |
2009/02/25 | 618 | 635 | 618 | 630 | 2,900 |
2009/02/24 | 618 | 620 | 618 | 618 | 3,700 |
2009/02/23 | 648 | 650 | 648 | 650 | 5,300 |
2009/02/20 | 670 | 670 | 644 | 650 | 4,800 |
2009/02/19 | 674 | 674 | 674 | 674 | 100 |
2009/02/18 | 662 | 662 | 662 | 662 | 100 |
2009/02/17 | 675 | 675 | 668 | 668 | 1,400 |
2009/02/16 | 679 | 679 | 679 | 679 | 200 |
2009/02/13 | 679 | 679 | 679 | 679 | 800 |
2009/02/12 | 680 | 680 | 662 | 680 | 700 |
2009/02/10 | 679 | 679 | 668 | 679 | 400 |
2009/02/09 | 676 | 679 | 676 | 679 | 5,200 |
2009/02/06 | 680 | 685 | 662 | 666 | 11,300 |
2009/02/05 | 685 | 685 | 685 | 685 | 400 |
2009/02/04 | 668 | 685 | 668 | 685 | 1,400 |
2009/02/03 | 683 | 685 | 681 | 681 | 2,800 |
2009/02/02 | 682 | 682 | 681 | 682 | 1,100 |
2009/01/30 | 681 | 682 | 681 | 682 | 2,000 |
2009/01/29 | 697 | 697 | 684 | 685 | 2,000 |
2009/01/28 | 700 | 710 | 696 | 696 | 3,700 |
2009/01/27 | 697 | 698 | 697 | 698 | 800 |
2009/01/26 | 695 | 696 | 695 | 696 | 1,300 |
2009/01/23 | 707 | 710 | 695 | 709 | 2,200 |
2009/01/22 | 710 | 710 | 696 | 697 | 2,100 |
2009/01/21 | 700 | 710 | 683 | 710 | 3,000 |
2009/01/20 | 723 | 724 | 700 | 710 | 6,200 |
2009/01/19 | 721 | 740 | 696 | 719 | 24,300 |
2009/01/16 | 639 | 640 | 639 | 640 | 1,200 |
2009/01/15 | 639 | 639 | 639 | 639 | 200 |
2009/01/14 | 629 | 629 | 629 | 629 | 1,600 |
2009/01/13 | 605 | 628 | 605 | 628 | 3,100 |
2009/01/09 | 649 | 649 | 608 | 630 | 2,400 |
2009/01/08 | 651 | 652 | 648 | 648 | 3,100 |
2009/01/07 | 653 | 655 | 653 | 654 | 600 |
2009/01/06 | 651 | 652 | 651 | 652 | 500 |
2009/01/05 | 653 | 660 | 653 | 660 | 400 |