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 |
---|---|---|---|---|---|
2011/12/30 | 420 | 421 | 413 | 421 | 2,800 |
2011/12/29 | 421 | 421 | 414 | 415 | 5,800 |
2011/12/28 | 420 | 421 | 418 | 418 | 6,900 |
2011/12/27 | 420 | 420 | 419 | 420 | 6,400 |
2011/12/26 | 412 | 416 | 412 | 412 | 3,500 |
2011/12/22 | 430 | 430 | 412 | 412 | 6,000 |
2011/12/21 | 420 | 422 | 420 | 422 | 3,100 |
2011/12/20 | 417 | 419 | 417 | 417 | 1,500 |
2011/12/19 | 417 | 420 | 413 | 417 | 8,000 |
2011/12/16 | 411 | 417 | 411 | 417 | 2,000 |
2011/12/15 | 412 | 413 | 412 | 413 | 1,800 |
2011/12/14 | 416 | 416 | 415 | 415 | 2,100 |
2011/12/13 | 415 | 416 | 415 | 416 | 600 |
2011/12/12 | 419 | 419 | 415 | 419 | 700 |
2011/12/09 | 416 | 416 | 415 | 416 | 1,600 |
2011/12/07 | 415 | 416 | 410 | 411 | 1,900 |
2011/12/06 | 424 | 424 | 415 | 415 | 2,600 |
2011/12/01 | 415 | 424 | 415 | 424 | 500 |
2011/11/30 | 427 | 427 | 415 | 415 | 5,000 |
2011/11/29 | 415 | 415 | 415 | 415 | 500 |
2011/11/28 | 412 | 415 | 412 | 413 | 2,200 |
2011/11/25 | 420 | 420 | 415 | 415 | 2,400 |
2011/11/24 | 415 | 415 | 409 | 414 | 2,300 |
2011/11/22 | 408 | 409 | 408 | 409 | 2,800 |
2011/11/21 | 413 | 413 | 408 | 410 | 2,000 |
2011/11/18 | 415 | 415 | 407 | 410 | 3,200 |
2011/11/17 | 420 | 420 | 415 | 415 | 1,000 |
2011/11/16 | 415 | 415 | 415 | 415 | 800 |
2011/11/15 | 415 | 418 | 415 | 418 | 300 |
2011/11/14 | 0 | 0 | 0 | 414 | 0 |
2011/11/11 | 414 | 414 | 411 | 414 | 1,200 |
2011/11/10 | 415 | 415 | 411 | 411 | 1,600 |
2011/11/09 | 415 | 415 | 415 | 415 | 500 |
2011/11/08 | 415 | 415 | 415 | 415 | 800 |
2011/11/07 | 0 | 0 | 0 | 424 | 0 |
2011/11/04 | 418 | 424 | 418 | 424 | 1,900 |
2011/11/02 | 419 | 419 | 418 | 418 | 900 |
2011/11/01 | 420 | 420 | 420 | 420 | 500 |
2011/10/31 | 424 | 424 | 420 | 420 | 1,600 |
2011/10/28 | 424 | 424 | 420 | 420 | 2,000 |
2011/10/27 | 415 | 420 | 415 | 420 | 2,600 |
2011/10/26 | 415 | 415 | 415 | 415 | 300 |
2011/10/25 | 424 | 424 | 424 | 424 | 1,700 |
2011/10/24 | 423 | 423 | 415 | 418 | 3,000 |
2011/10/21 | 409 | 410 | 409 | 410 | 900 |
2011/10/20 | 415 | 415 | 409 | 409 | 500 |
2011/10/19 | 415 | 415 | 412 | 415 | 500 |
2011/10/18 | 408 | 415 | 408 | 415 | 1,100 |
2011/10/17 | 415 | 418 | 414 | 414 | 6,400 |
2011/10/14 | 416 | 416 | 411 | 415 | 1,200 |
2011/10/13 | 412 | 415 | 411 | 412 | 2,700 |
2011/10/12 | 412 | 412 | 412 | 412 | 300 |
2011/10/11 | 408 | 409 | 408 | 409 | 1,100 |
2011/10/07 | 407 | 408 | 405 | 408 | 1,400 |
2011/10/06 | 410 | 410 | 406 | 407 | 2,500 |
2011/10/05 | 406 | 406 | 406 | 406 | 100 |
2011/10/04 | 410 | 410 | 410 | 410 | 700 |
2011/10/03 | 410 | 410 | 410 | 410 | 100 |
2011/09/30 | 411 | 411 | 410 | 410 | 1,500 |
2011/09/29 | 410 | 410 | 410 | 410 | 700 |
2011/09/28 | 416 | 416 | 410 | 410 | 1,500 |
2011/09/27 | 411 | 411 | 410 | 410 | 500 |
2011/09/26 | 416 | 417 | 406 | 410 | 3,400 |
2011/09/22 | 435 | 435 | 423 | 423 | 5,700 |
2011/09/21 | 425 | 425 | 413 | 423 | 3,700 |
2011/09/20 | 425 | 425 | 425 | 425 | 1,100 |
2011/09/16 | 420 | 420 | 420 | 420 | 1,500 |
2011/09/15 | 417 | 419 | 415 | 419 | 1,300 |
2011/09/14 | 419 | 419 | 418 | 419 | 1,000 |
2011/09/13 | 0 | 0 | 0 | 419 | 0 |
2011/09/12 | 417 | 419 | 417 | 419 | 900 |
2011/09/09 | 424 | 424 | 424 | 424 | 400 |
2011/09/08 | 421 | 421 | 421 | 421 | 400 |
2011/09/07 | 426 | 426 | 425 | 425 | 3,100 |
2011/09/06 | 414 | 417 | 414 | 417 | 300 |
2011/09/05 | 422 | 422 | 422 | 422 | 100 |
2011/09/02 | 421 | 422 | 421 | 422 | 3,300 |
2011/09/01 | 422 | 422 | 420 | 422 | 3,500 |
2011/08/31 | 0 | 0 | 0 | 422 | 0 |
2011/08/30 | 422 | 423 | 422 | 422 | 9,600 |
2011/08/29 | 422 | 426 | 412 | 424 | 1,000 |
2011/08/26 | 422 | 422 | 422 | 422 | 100 |
2011/08/25 | 429 | 429 | 420 | 420 | 3,000 |
2011/08/24 | 413 | 420 | 413 | 420 | 800 |
2011/08/23 | 439 | 439 | 412 | 412 | 2,000 |
2011/08/22 | 410 | 410 | 410 | 410 | 900 |
2011/08/19 | 410 | 418 | 407 | 411 | 4,700 |
2011/08/18 | 0 | 0 | 0 | 442 | 0 |
2011/08/17 | 442 | 442 | 439 | 442 | 4,900 |
2011/08/16 | 0 | 0 | 0 | 424 | 0 |
2011/08/15 | 424 | 424 | 424 | 424 | 100 |
2011/08/12 | 444 | 444 | 440 | 444 | 8,500 |
2011/08/11 | 400 | 440 | 400 | 440 | 10,700 |
2011/08/10 | 410 | 410 | 410 | 410 | 700 |
2011/08/09 | 390 | 400 | 388 | 400 | 3,600 |
2011/08/08 | 422 | 422 | 395 | 395 | 4,200 |
2011/08/05 | 395 | 418 | 395 | 418 | 2,500 |
2011/08/04 | 431 | 435 | 431 | 435 | 2,400 |
2011/08/03 | 435 | 435 | 418 | 425 | 1,400 |
2011/08/02 | 437 | 441 | 437 | 438 | 300 |
2011/08/01 | 438 | 439 | 438 | 439 | 700 |
2011/07/29 | 0 | 0 | 0 | 438 | 0 |
2011/07/28 | 440 | 440 | 438 | 438 | 2,000 |
2011/07/27 | 445 | 445 | 445 | 445 | 2,000 |
2011/07/26 | 445 | 445 | 442 | 445 | 1,300 |
2011/07/25 | 458 | 458 | 442 | 445 | 4,600 |
2011/07/22 | 446 | 446 | 444 | 446 | 3,100 |
2011/07/21 | 445 | 445 | 445 | 445 | 400 |
2011/07/20 | 440 | 445 | 435 | 445 | 2,400 |
2011/07/19 | 430 | 441 | 430 | 441 | 2,100 |
2011/07/15 | 445 | 445 | 428 | 430 | 7,300 |
2011/07/14 | 449 | 449 | 446 | 449 | 2,200 |
2011/07/13 | 442 | 444 | 442 | 444 | 900 |
2011/07/12 | 446 | 451 | 440 | 450 | 5,500 |
2011/07/11 | 465 | 465 | 460 | 462 | 2,600 |
2011/07/08 | 440 | 450 | 440 | 450 | 4,600 |
2011/07/07 | 440 | 440 | 433 | 440 | 4,100 |
2011/07/06 | 433 | 440 | 432 | 440 | 6,100 |
2011/07/05 | 433 | 433 | 433 | 433 | 700 |
2011/07/04 | 430 | 438 | 430 | 435 | 4,000 |
2011/07/01 | 429 | 429 | 429 | 429 | 200 |
2011/06/30 | 433 | 433 | 425 | 426 | 3,900 |
2011/06/29 | 428 | 428 | 425 | 425 | 1,800 |
2011/06/28 | 423 | 424 | 423 | 424 | 500 |
2011/06/27 | 426 | 427 | 423 | 424 | 4,500 |
2011/06/24 | 435 | 438 | 427 | 427 | 13,000 |
2011/06/23 | 422 | 423 | 421 | 423 | 3,000 |
2011/06/22 | 422 | 425 | 421 | 421 | 5,000 |
2011/06/21 | 419 | 420 | 419 | 420 | 1,100 |
2011/06/20 | 0 | 0 | 0 | 416 | 0 |
2011/06/17 | 417 | 417 | 416 | 416 | 800 |
2011/06/16 | 419 | 420 | 419 | 420 | 900 |
2011/06/15 | 418 | 421 | 418 | 420 | 4,700 |
2011/06/14 | 414 | 415 | 414 | 415 | 3,000 |
2011/06/13 | 409 | 412 | 403 | 412 | 3,100 |
2011/06/10 | 392 | 411 | 392 | 408 | 6,100 |
2011/06/09 | 408 | 408 | 408 | 408 | 100 |
2011/06/08 | 410 | 410 | 408 | 408 | 3,300 |
2011/06/07 | 406 | 406 | 406 | 406 | 700 |
2011/06/06 | 406 | 406 | 405 | 406 | 2,200 |
2011/06/03 | 412 | 412 | 407 | 407 | 800 |
2011/06/02 | 412 | 412 | 412 | 412 | 400 |
2011/06/01 | 408 | 412 | 408 | 412 | 1,500 |
2011/05/31 | 410 | 412 | 410 | 412 | 1,900 |
2011/05/30 | 408 | 410 | 406 | 406 | 13,400 |
2011/05/27 | 406 | 407 | 406 | 407 | 1,600 |
2011/05/26 | 406 | 406 | 403 | 405 | 600 |
2011/05/25 | 415 | 415 | 410 | 410 | 1,900 |
2011/05/24 | 410 | 410 | 403 | 409 | 2,800 |
2011/05/23 | 406 | 406 | 406 | 406 | 200 |
2011/05/20 | 405 | 405 | 404 | 405 | 1,300 |
2011/05/19 | 408 | 408 | 405 | 405 | 500 |
2011/05/18 | 409 | 415 | 409 | 410 | 1,900 |
2011/05/17 | 410 | 410 | 403 | 410 | 1,100 |
2011/05/16 | 405 | 410 | 402 | 410 | 1,100 |
2011/05/13 | 407 | 410 | 407 | 410 | 500 |
2011/05/12 | 413 | 413 | 408 | 408 | 1,100 |
2011/05/11 | 410 | 415 | 410 | 414 | 5,700 |
2011/05/10 | 412 | 412 | 405 | 405 | 10,700 |
2011/05/09 | 414 | 414 | 395 | 400 | 2,900 |
2011/05/06 | 410 | 410 | 410 | 410 | 700 |
2011/05/02 | 420 | 420 | 420 | 420 | 1,800 |
2011/04/28 | 404 | 416 | 404 | 404 | 800 |
2011/04/27 | 403 | 403 | 403 | 403 | 300 |
2011/04/26 | 418 | 418 | 415 | 415 | 200 |
2011/04/25 | 420 | 420 | 420 | 420 | 1,500 |
2011/04/22 | 414 | 414 | 408 | 408 | 1,800 |
2011/04/21 | 394 | 409 | 394 | 409 | 1,500 |
2011/04/20 | 390 | 393 | 386 | 393 | 1,400 |
2011/04/19 | 389 | 390 | 389 | 390 | 1,200 |
2011/04/18 | 401 | 401 | 389 | 389 | 2,800 |
2011/04/15 | 402 | 402 | 401 | 402 | 700 |
2011/04/14 | 400 | 410 | 400 | 407 | 2,100 |
2011/04/13 | 389 | 399 | 389 | 399 | 2,600 |
2011/04/12 | 388 | 400 | 387 | 387 | 8,300 |
2011/04/11 | 383 | 383 | 383 | 383 | 600 |
2011/04/08 | 373 | 375 | 373 | 375 | 3,100 |
2011/04/07 | 365 | 372 | 365 | 372 | 2,100 |
2011/04/06 | 385 | 390 | 380 | 380 | 2,200 |
2011/04/05 | 385 | 385 | 380 | 380 | 600 |
2011/04/04 | 385 | 396 | 385 | 385 | 4,700 |
2011/04/01 | 388 | 388 | 385 | 385 | 2,900 |
2011/03/31 | 393 | 393 | 387 | 387 | 1,500 |
2011/03/30 | 387 | 387 | 387 | 387 | 1,500 |
2011/03/29 | 383 | 398 | 377 | 380 | 4,600 |
2011/03/28 | 388 | 388 | 387 | 388 | 800 |
2011/03/25 | 396 | 396 | 385 | 388 | 4,100 |
2011/03/24 | 382 | 393 | 382 | 385 | 400 |
2011/03/23 | 398 | 398 | 388 | 390 | 3,300 |
2011/03/22 | 390 | 390 | 388 | 388 | 800 |
2011/03/18 | 360 | 380 | 360 | 380 | 7,100 |
2011/03/17 | 320 | 359 | 320 | 359 | 6,500 |
2011/03/16 | 330 | 351 | 330 | 340 | 7,300 |
2011/03/15 | 375 | 380 | 335 | 335 | 3,900 |
2011/03/14 | 336 | 383 | 335 | 383 | 7,500 |
2011/03/11 | 416 | 417 | 410 | 414 | 4,200 |
2011/03/10 | 423 | 423 | 419 | 420 | 800 |
2011/03/09 | 423 | 423 | 421 | 422 | 2,100 |
2011/03/08 | 422 | 426 | 422 | 422 | 4,400 |
2011/03/07 | 432 | 432 | 426 | 427 | 4,800 |
2011/03/04 | 431 | 431 | 422 | 422 | 4,700 |
2011/03/03 | 430 | 430 | 430 | 430 | 1,000 |
2011/03/02 | 431 | 431 | 426 | 430 | 3,800 |
2011/03/01 | 440 | 441 | 438 | 438 | 5,300 |
2011/02/28 | 441 | 441 | 440 | 441 | 1,200 |
2011/02/25 | 449 | 449 | 439 | 448 | 2,200 |
2011/02/24 | 452 | 453 | 440 | 450 | 4,100 |
2011/02/23 | 460 | 469 | 460 | 468 | 4,400 |
2011/02/22 | 470 | 470 | 470 | 470 | 2,300 |
2011/02/21 | 458 | 461 | 458 | 461 | 4,500 |
2011/02/18 | 461 | 462 | 460 | 461 | 4,000 |
2011/02/17 | 464 | 464 | 461 | 461 | 2,100 |
2011/02/16 | 460 | 467 | 460 | 464 | 9,100 |
2011/02/15 | 453 | 461 | 452 | 460 | 5,700 |
2011/02/14 | 455 | 458 | 449 | 454 | 4,600 |
2011/02/10 | 455 | 457 | 454 | 454 | 2,300 |
2011/02/09 | 453 | 455 | 450 | 455 | 4,000 |
2011/02/08 | 450 | 453 | 444 | 453 | 3,700 |
2011/02/07 | 448 | 453 | 443 | 451 | 4,700 |
2011/02/04 | 441 | 444 | 440 | 442 | 8,500 |
2011/02/03 | 440 | 452 | 440 | 452 | 3,300 |
2011/02/02 | 448 | 450 | 446 | 449 | 4,400 |
2011/02/01 | 445 | 450 | 441 | 441 | 1,300 |
2011/01/31 | 441 | 447 | 441 | 441 | 4,000 |
2011/01/28 | 450 | 450 | 450 | 450 | 1,000 |
2011/01/27 | 445 | 450 | 440 | 449 | 11,800 |
2011/01/26 | 451 | 451 | 444 | 444 | 200 |
2011/01/25 | 450 | 451 | 448 | 448 | 5,500 |
2011/01/24 | 450 | 452 | 448 | 452 | 8,400 |
2011/01/21 | 459 | 459 | 451 | 451 | 3,800 |
2011/01/20 | 452 | 461 | 451 | 461 | 3,400 |
2011/01/19 | 456 | 456 | 447 | 451 | 8,700 |
2011/01/18 | 451 | 468 | 451 | 454 | 17,300 |
2011/01/17 | 448 | 451 | 445 | 451 | 6,600 |
2011/01/14 | 441 | 450 | 438 | 441 | 10,300 |
2011/01/13 | 421 | 431 | 421 | 431 | 6,900 |
2011/01/12 | 420 | 422 | 420 | 421 | 800 |
2011/01/11 | 417 | 420 | 416 | 420 | 6,300 |
2011/01/07 | 415 | 421 | 415 | 416 | 3,200 |
2011/01/06 | 413 | 420 | 411 | 415 | 3,100 |
2011/01/05 | 409 | 420 | 409 | 413 | 5,100 |
2011/01/04 | 410 | 416 | 409 | 416 | 1,600 |