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 |
---|---|---|---|---|---|
2010/12/30 | 408 | 408 | 403 | 408 | 2,300 |
2010/12/29 | 400 | 407 | 400 | 407 | 2,800 |
2010/12/28 | 400 | 400 | 399 | 400 | 1,400 |
2010/12/27 | 400 | 400 | 395 | 395 | 7,300 |
2010/12/24 | 405 | 405 | 405 | 405 | 2,400 |
2010/12/22 | 405 | 405 | 401 | 402 | 2,700 |
2010/12/21 | 400 | 402 | 400 | 402 | 7,000 |
2010/12/20 | 401 | 401 | 400 | 400 | 900 |
2010/12/17 | 400 | 400 | 396 | 397 | 6,700 |
2010/12/16 | 403 | 403 | 400 | 401 | 1,000 |
2010/12/15 | 408 | 410 | 395 | 395 | 9,700 |
2010/12/14 | 413 | 413 | 396 | 410 | 4,700 |
2010/12/13 | 426 | 426 | 417 | 417 | 1,300 |
2010/12/10 | 417 | 428 | 417 | 426 | 1,500 |
2010/12/09 | 413 | 420 | 413 | 420 | 1,200 |
2010/12/08 | 420 | 420 | 420 | 420 | 3,600 |
2010/12/07 | 428 | 428 | 428 | 428 | 100 |
2010/12/06 | 420 | 428 | 420 | 428 | 600 |
2010/12/03 | 415 | 420 | 415 | 420 | 1,100 |
2010/12/02 | 419 | 419 | 419 | 419 | 300 |
2010/12/01 | 415 | 419 | 415 | 415 | 600 |
2010/11/30 | 420 | 420 | 420 | 420 | 3,500 |
2010/11/29 | 400 | 408 | 400 | 408 | 1,500 |
2010/11/26 | 390 | 395 | 390 | 395 | 5,400 |
2010/11/25 | 388 | 390 | 388 | 390 | 3,400 |
2010/11/24 | 382 | 384 | 381 | 384 | 2,800 |
2010/11/22 | 385 | 385 | 374 | 382 | 1,800 |
2010/11/19 | 382 | 385 | 382 | 385 | 2,400 |
2010/11/18 | 383 | 387 | 380 | 387 | 2,800 |
2010/11/17 | 380 | 380 | 380 | 380 | 200 |
2010/11/16 | 382 | 382 | 380 | 380 | 1,000 |
2010/11/15 | 380 | 380 | 380 | 380 | 1,600 |
2010/11/12 | 379 | 380 | 377 | 380 | 1,000 |
2010/11/11 | 380 | 380 | 379 | 379 | 700 |
2010/11/10 | 375 | 385 | 375 | 385 | 1,600 |
2010/11/09 | 390 | 390 | 371 | 380 | 2,200 |
2010/11/08 | 365 | 388 | 365 | 388 | 3,500 |
2010/11/05 | 355 | 362 | 355 | 357 | 5,800 |
2010/11/04 | 366 | 366 | 362 | 362 | 600 |
2010/11/02 | 0 | 0 | 0 | 360 | 0 |
2010/11/01 | 373 | 373 | 360 | 360 | 4,200 |
2010/10/29 | 0 | 0 | 0 | 383 | 0 |
2010/10/28 | 0 | 0 | 0 | 383 | 0 |
2010/10/27 | 383 | 383 | 383 | 383 | 100 |
2010/10/26 | 380 | 380 | 378 | 378 | 5,800 |
2010/10/25 | 388 | 388 | 382 | 383 | 3,600 |
2010/10/22 | 376 | 388 | 374 | 388 | 4,100 |
2010/10/21 | 391 | 392 | 382 | 392 | 1,200 |
2010/10/20 | 0 | 0 | 0 | 394 | 0 |
2010/10/19 | 393 | 395 | 393 | 394 | 7,500 |
2010/10/18 | 382 | 385 | 382 | 383 | 1,400 |
2010/10/15 | 391 | 391 | 390 | 390 | 1,100 |
2010/10/14 | 394 | 410 | 394 | 399 | 6,700 |
2010/10/13 | 398 | 398 | 394 | 394 | 2,100 |
2010/10/12 | 385 | 396 | 385 | 394 | 12,700 |
2010/10/08 | 383 | 385 | 381 | 385 | 2,100 |
2010/10/07 | 386 | 388 | 385 | 385 | 5,200 |
2010/10/06 | 386 | 388 | 386 | 386 | 1,600 |
2010/10/05 | 386 | 387 | 386 | 386 | 2,000 |
2010/10/04 | 387 | 389 | 387 | 389 | 2,400 |
2010/10/01 | 396 | 408 | 396 | 408 | 2,100 |
2010/09/30 | 396 | 398 | 396 | 396 | 700 |
2010/09/29 | 402 | 404 | 402 | 404 | 800 |
2010/09/28 | 0 | 0 | 0 | 399 | 0 |
2010/09/27 | 406 | 406 | 398 | 399 | 1,800 |
2010/09/24 | 411 | 411 | 395 | 398 | 2,700 |
2010/09/22 | 413 | 413 | 405 | 406 | 2,000 |
2010/09/21 | 400 | 413 | 400 | 413 | 800 |
2010/09/17 | 412 | 412 | 400 | 403 | 1,000 |
2010/09/16 | 416 | 416 | 416 | 416 | 100 |
2010/09/15 | 400 | 405 | 400 | 404 | 2,300 |
2010/09/14 | 398 | 400 | 398 | 400 | 1,400 |
2010/09/13 | 384 | 396 | 384 | 396 | 1,400 |
2010/09/10 | 387 | 387 | 382 | 382 | 1,700 |
2010/09/09 | 385 | 386 | 385 | 385 | 3,000 |
2010/09/08 | 388 | 388 | 385 | 385 | 500 |
2010/09/07 | 400 | 400 | 388 | 388 | 2,500 |
2010/09/06 | 0 | 0 | 0 | 386 | 0 |
2010/09/03 | 0 | 0 | 0 | 386 | 0 |
2010/09/02 | 386 | 386 | 386 | 386 | 100 |
2010/09/01 | 388 | 390 | 380 | 390 | 1,400 |
2010/08/31 | 399 | 399 | 388 | 388 | 1,500 |
2010/08/30 | 402 | 405 | 391 | 400 | 10,900 |
2010/08/27 | 390 | 390 | 367 | 387 | 3,800 |
2010/08/26 | 400 | 400 | 390 | 390 | 1,100 |
2010/08/25 | 403 | 403 | 396 | 398 | 4,000 |
2010/08/24 | 393 | 400 | 393 | 396 | 3,700 |
2010/08/23 | 393 | 394 | 390 | 393 | 4,200 |
2010/08/20 | 402 | 402 | 401 | 401 | 3,200 |
2010/08/19 | 402 | 402 | 402 | 402 | 500 |
2010/08/18 | 399 | 403 | 398 | 403 | 6,100 |
2010/08/17 | 395 | 398 | 394 | 398 | 1,900 |
2010/08/16 | 401 | 406 | 401 | 405 | 6,900 |
2010/08/13 | 405 | 405 | 404 | 405 | 2,600 |
2010/08/12 | 415 | 415 | 405 | 405 | 3,700 |
2010/08/11 | 0 | 0 | 0 | 420 | 0 |
2010/08/10 | 420 | 420 | 420 | 420 | 100 |
2010/08/09 | 424 | 429 | 424 | 428 | 5,200 |
2010/08/06 | 420 | 424 | 412 | 424 | 900 |
2010/08/05 | 424 | 424 | 417 | 417 | 200 |
2010/08/04 | 428 | 428 | 425 | 425 | 12,000 |
2010/08/03 | 429 | 429 | 429 | 429 | 5,100 |
2010/08/02 | 429 | 436 | 425 | 425 | 4,100 |
2010/07/30 | 429 | 429 | 426 | 429 | 600 |
2010/07/29 | 425 | 429 | 425 | 429 | 900 |
2010/07/28 | 425 | 431 | 425 | 427 | 7,600 |
2010/07/27 | 420 | 420 | 420 | 420 | 1,000 |
2010/07/26 | 422 | 422 | 420 | 420 | 800 |
2010/07/23 | 420 | 420 | 418 | 418 | 7,800 |
2010/07/22 | 416 | 420 | 416 | 420 | 4,000 |
2010/07/21 | 425 | 425 | 410 | 416 | 5,900 |
2010/07/20 | 425 | 425 | 424 | 425 | 1,800 |
2010/07/16 | 425 | 427 | 425 | 425 | 2,300 |
2010/07/15 | 431 | 431 | 425 | 425 | 3,000 |
2010/07/14 | 433 | 433 | 427 | 428 | 3,800 |
2010/07/13 | 441 | 444 | 434 | 434 | 12,800 |
2010/07/12 | 460 | 460 | 460 | 460 | 100 |
2010/07/09 | 470 | 470 | 460 | 460 | 3,600 |
2010/07/08 | 470 | 470 | 470 | 470 | 500 |
2010/07/07 | 461 | 464 | 461 | 463 | 800 |
2010/07/06 | 465 | 465 | 465 | 465 | 1,500 |
2010/07/05 | 469 | 469 | 465 | 465 | 1,200 |
2010/07/02 | 460 | 469 | 460 | 469 | 4,400 |
2010/07/01 | 465 | 465 | 460 | 460 | 1,200 |
2010/06/30 | 484 | 484 | 464 | 466 | 3,900 |
2010/06/29 | 490 | 490 | 470 | 470 | 1,100 |
2010/06/28 | 494 | 494 | 488 | 488 | 800 |
2010/06/25 | 500 | 500 | 488 | 495 | 10,800 |
2010/06/24 | 480 | 488 | 480 | 488 | 900 |
2010/06/23 | 480 | 480 | 474 | 474 | 400 |
2010/06/22 | 480 | 480 | 480 | 480 | 1,200 |
2010/06/21 | 475 | 485 | 468 | 480 | 2,200 |
2010/06/18 | 465 | 472 | 461 | 472 | 2,700 |
2010/06/17 | 464 | 465 | 464 | 465 | 1,500 |
2010/06/16 | 465 | 465 | 462 | 463 | 1,800 |
2010/06/15 | 464 | 465 | 464 | 464 | 1,800 |
2010/06/14 | 461 | 466 | 461 | 464 | 700 |
2010/06/11 | 460 | 463 | 460 | 463 | 300 |
2010/06/10 | 450 | 453 | 449 | 450 | 6,000 |
2010/06/09 | 465 | 465 | 456 | 456 | 3,500 |
2010/06/08 | 465 | 470 | 465 | 470 | 300 |
2010/06/07 | 480 | 480 | 463 | 470 | 4,500 |
2010/06/04 | 484 | 490 | 484 | 490 | 2,300 |
2010/06/03 | 485 | 485 | 485 | 485 | 1,500 |
2010/06/02 | 475 | 475 | 475 | 475 | 100 |
2010/06/01 | 470 | 474 | 470 | 474 | 500 |
2010/05/31 | 461 | 480 | 461 | 466 | 1,500 |
2010/05/28 | 455 | 471 | 454 | 462 | 3,600 |
2010/05/27 | 450 | 452 | 440 | 450 | 18,800 |
2010/05/26 | 450 | 455 | 447 | 447 | 10,800 |
2010/05/25 | 484 | 484 | 460 | 460 | 8,000 |
2010/05/24 | 470 | 470 | 467 | 470 | 8,400 |
2010/05/21 | 460 | 478 | 460 | 474 | 4,200 |
2010/05/20 | 479 | 501 | 478 | 483 | 2,100 |
2010/05/19 | 490 | 490 | 480 | 483 | 13,800 |
2010/05/18 | 507 | 510 | 492 | 495 | 22,800 |
2010/05/17 | 515 | 516 | 503 | 506 | 9,000 |
2010/05/14 | 516 | 520 | 516 | 520 | 1,400 |
2010/05/13 | 521 | 531 | 520 | 521 | 4,700 |
2010/05/12 | 522 | 539 | 522 | 522 | 2,600 |
2010/05/11 | 529 | 543 | 529 | 529 | 6,000 |
2010/05/10 | 519 | 529 | 519 | 529 | 2,500 |
2010/05/07 | 515 | 519 | 506 | 519 | 15,800 |
2010/05/06 | 545 | 545 | 532 | 532 | 5,300 |
2010/04/30 | 540 | 549 | 540 | 548 | 15,100 |
2010/04/28 | 524 | 539 | 523 | 538 | 6,300 |
2010/04/27 | 528 | 540 | 522 | 540 | 7,800 |
2010/04/26 | 530 | 530 | 521 | 521 | 12,400 |
2010/04/23 | 533 | 533 | 530 | 530 | 8,200 |
2010/04/22 | 522 | 530 | 520 | 530 | 10,400 |
2010/04/21 | 530 | 535 | 517 | 520 | 11,100 |
2010/04/20 | 521 | 535 | 520 | 530 | 4,400 |
2010/04/19 | 533 | 533 | 520 | 521 | 9,900 |
2010/04/16 | 540 | 541 | 536 | 538 | 7,700 |
2010/04/15 | 545 | 546 | 540 | 540 | 21,600 |
2010/04/14 | 546 | 550 | 540 | 549 | 17,400 |
2010/04/13 | 550 | 554 | 534 | 546 | 75,900 |
2010/04/12 | 595 | 598 | 591 | 598 | 8,800 |
2010/04/09 | 590 | 594 | 588 | 592 | 13,000 |
2010/04/08 | 584 | 590 | 580 | 588 | 16,600 |
2010/04/07 | 575 | 582 | 575 | 580 | 7,000 |
2010/04/06 | 575 | 584 | 575 | 575 | 14,600 |
2010/04/05 | 572 | 585 | 572 | 576 | 14,300 |
2010/04/02 | 580 | 584 | 570 | 578 | 9,100 |
2010/04/01 | 582 | 590 | 568 | 585 | 22,400 |
2010/03/31 | 511 | 610 | 510 | 592 | 124,200 |
2010/03/30 | 510 | 511 | 502 | 511 | 5,700 |
2010/03/29 | 502 | 508 | 502 | 504 | 2,000 |
2010/03/26 | 508 | 509 | 508 | 509 | 800 |
2010/03/25 | 509 | 510 | 500 | 500 | 3,100 |
2010/03/24 | 503 | 508 | 500 | 508 | 3,100 |
2010/03/23 | 490 | 501 | 490 | 500 | 9,800 |
2010/03/19 | 489 | 492 | 489 | 492 | 1,600 |
2010/03/18 | 489 | 489 | 489 | 489 | 100 |
2010/03/17 | 488 | 490 | 486 | 486 | 4,400 |
2010/03/16 | 473 | 486 | 473 | 486 | 4,100 |
2010/03/15 | 470 | 484 | 470 | 484 | 3,400 |
2010/03/12 | 470 | 474 | 470 | 470 | 2,400 |
2010/03/11 | 472 | 472 | 470 | 470 | 500 |
2010/03/10 | 470 | 472 | 466 | 466 | 2,300 |
2010/03/09 | 471 | 477 | 471 | 475 | 3,000 |
2010/03/08 | 475 | 475 | 470 | 471 | 800 |
2010/03/05 | 475 | 475 | 472 | 472 | 2,500 |
2010/03/04 | 480 | 482 | 478 | 482 | 2,300 |
2010/03/03 | 487 | 487 | 479 | 479 | 3,000 |
2010/03/02 | 487 | 487 | 479 | 487 | 3,100 |
2010/03/01 | 486 | 491 | 478 | 491 | 2,200 |
2010/02/26 | 482 | 485 | 463 | 485 | 3,400 |
2010/02/25 | 496 | 496 | 485 | 485 | 1,800 |
2010/02/24 | 490 | 490 | 478 | 485 | 4,500 |
2010/02/23 | 505 | 507 | 495 | 503 | 7,600 |
2010/02/22 | 497 | 502 | 497 | 500 | 2,900 |
2010/02/19 | 499 | 502 | 499 | 502 | 2,300 |
2010/02/18 | 498 | 499 | 493 | 499 | 4,200 |
2010/02/17 | 500 | 500 | 495 | 498 | 1,500 |
2010/02/16 | 500 | 500 | 492 | 499 | 1,500 |
2010/02/15 | 497 | 505 | 492 | 500 | 4,000 |
2010/02/12 | 499 | 505 | 497 | 505 | 17,000 |
2010/02/10 | 496 | 503 | 496 | 503 | 3,700 |
2010/02/09 | 495 | 495 | 493 | 494 | 1,000 |
2010/02/08 | 480 | 503 | 479 | 500 | 1,200 |
2010/02/05 | 494 | 494 | 480 | 480 | 10,600 |
2010/02/04 | 503 | 503 | 490 | 495 | 3,800 |
2010/02/03 | 504 | 504 | 500 | 500 | 1,100 |
2010/02/02 | 514 | 515 | 503 | 503 | 2,500 |
2010/02/01 | 505 | 514 | 501 | 514 | 4,200 |
2010/01/29 | 510 | 510 | 508 | 508 | 1,200 |
2010/01/28 | 513 | 513 | 510 | 511 | 700 |
2010/01/27 | 511 | 517 | 511 | 516 | 300 |
2010/01/26 | 514 | 520 | 511 | 511 | 1,600 |
2010/01/25 | 522 | 522 | 510 | 515 | 4,200 |
2010/01/22 | 522 | 522 | 506 | 520 | 2,100 |
2010/01/21 | 515 | 521 | 510 | 521 | 1,500 |
2010/01/20 | 530 | 530 | 521 | 524 | 3,400 |
2010/01/19 | 530 | 532 | 524 | 532 | 4,700 |
2010/01/18 | 528 | 530 | 523 | 523 | 3,300 |
2010/01/15 | 518 | 529 | 512 | 528 | 4,400 |
2010/01/14 | 501 | 510 | 501 | 505 | 2,900 |
2010/01/13 | 495 | 505 | 495 | 505 | 3,200 |
2010/01/12 | 494 | 495 | 491 | 495 | 4,300 |
2010/01/08 | 495 | 495 | 495 | 495 | 3,400 |
2010/01/07 | 500 | 500 | 495 | 495 | 4,500 |
2010/01/06 | 500 | 508 | 495 | 500 | 2,200 |
2010/01/05 | 490 | 505 | 490 | 500 | 4,400 |
2010/01/04 | 486 | 492 | 486 | 489 | 1,600 |