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 |
---|---|---|---|---|---|
2012/12/28 | 1,200 | 1,200 | 1,171 | 1,200 | 23,300 |
2012/12/27 | 1,151 | 1,199 | 1,151 | 1,199 | 50,300 |
2012/12/26 | 1,131 | 1,150 | 1,094 | 1,137 | 39,200 |
2012/12/25 | 1,140 | 1,169 | 1,115 | 1,137 | 49,000 |
2012/12/21 | 1,153 | 1,153 | 1,121 | 1,140 | 49,500 |
2012/12/20 | 1,160 | 1,186 | 1,151 | 1,164 | 29,900 |
2012/12/19 | 1,178 | 1,200 | 1,161 | 1,176 | 52,200 |
2012/12/18 | 1,204 | 1,220 | 1,178 | 1,179 | 39,200 |
2012/12/17 | 1,243 | 1,245 | 1,188 | 1,227 | 50,400 |
2012/12/14 | 1,186 | 1,230 | 1,186 | 1,228 | 48,300 |
2012/12/13 | 1,155 | 1,230 | 1,155 | 1,215 | 61,300 |
2012/12/12 | 1,149 | 1,160 | 1,132 | 1,151 | 68,000 |
2012/12/11 | 1,161 | 1,180 | 1,142 | 1,150 | 46,000 |
2012/12/10 | 1,190 | 1,208 | 1,161 | 1,169 | 75,000 |
2012/12/07 | 1,230 | 1,240 | 1,189 | 1,196 | 43,500 |
2012/12/06 | 1,235 | 1,235 | 1,182 | 1,221 | 74,300 |
2012/12/05 | 1,238 | 1,275 | 1,225 | 1,235 | 89,800 |
2012/12/04 | 1,251 | 1,279 | 1,222 | 1,268 | 73,500 |
2012/12/03 | 1,288 | 1,337 | 1,287 | 1,302 | 119,800 |
2012/11/30 | 1,274 | 1,349 | 1,232 | 1,288 | 140,100 |
2012/11/29 | 1,151 | 1,273 | 1,138 | 1,260 | 124,400 |
2012/11/28 | 1,170 | 1,200 | 1,154 | 1,162 | 170,700 |
2012/11/27 | 1,105 | 1,150 | 1,100 | 1,150 | 79,800 |
2012/11/26 | 1,130 | 1,160 | 1,089 | 1,090 | 177,900 |
2012/11/22 | 1,020 | 1,097 | 1,020 | 1,094 | 237,300 |
2012/11/21 | 970 | 1,040 | 960 | 1,015 | 195,400 |
2012/11/20 | 984 | 990 | 971 | 975 | 48,100 |
2012/11/19 | 958 | 980 | 958 | 970 | 42,300 |
2012/11/16 | 964 | 967 | 942 | 954 | 29,000 |
2012/11/15 | 956 | 970 | 939 | 964 | 31,600 |
2012/11/14 | 968 | 979 | 941 | 960 | 27,500 |
2012/11/13 | 993 | 993 | 956 | 956 | 60,900 |
2012/11/12 | 966 | 999 | 966 | 993 | 84,300 |
2012/11/09 | 974 | 979 | 951 | 960 | 22,700 |
2012/11/08 | 944 | 975 | 944 | 965 | 80,500 |
2012/11/07 | 954 | 959 | 940 | 945 | 39,700 |
2012/11/06 | 941 | 959 | 941 | 954 | 60,900 |
2012/11/05 | 918 | 939 | 918 | 939 | 64,200 |
2012/11/02 | 923 | 924 | 915 | 917 | 53,900 |
2012/11/01 | 912 | 916 | 905 | 911 | 51,700 |
2012/10/31 | 897 | 900 | 893 | 900 | 6,800 |
2012/10/30 | 886 | 902 | 886 | 897 | 29,300 |
2012/10/29 | 883 | 896 | 878 | 888 | 15,900 |
2012/10/26 | 897 | 899 | 888 | 889 | 23,100 |
2012/10/25 | 868 | 888 | 868 | 888 | 25,000 |
2012/10/24 | 871 | 888 | 865 | 867 | 61,700 |
2012/10/23 | 910 | 911 | 857 | 871 | 93,900 |
2012/10/22 | 911 | 922 | 888 | 910 | 57,800 |
2012/10/19 | 951 | 951 | 923 | 926 | 19,300 |
2012/10/18 | 932 | 942 | 924 | 942 | 5,900 |
2012/10/17 | 941 | 941 | 923 | 932 | 15,400 |
2012/10/16 | 962 | 962 | 943 | 944 | 8,100 |
2012/10/15 | 952 | 968 | 921 | 948 | 20,500 |
2012/10/12 | 943 | 966 | 927 | 960 | 30,000 |
2012/10/11 | 961 | 976 | 950 | 951 | 63,900 |
2012/10/10 | 992 | 994 | 966 | 990 | 51,000 |
2012/10/09 | 913 | 1,018 | 912 | 1,006 | 118,800 |
2012/10/05 | 936 | 936 | 912 | 916 | 28,500 |
2012/10/04 | 910 | 936 | 906 | 936 | 65,900 |
2012/10/03 | 876 | 885 | 875 | 884 | 10,000 |
2012/10/02 | 884 | 890 | 884 | 890 | 3,800 |
2012/10/01 | 889 | 890 | 880 | 889 | 13,500 |
2012/09/28 | 880 | 894 | 880 | 890 | 13,400 |
2012/09/27 | 902 | 906 | 886 | 903 | 9,300 |
2012/09/26 | 910 | 910 | 900 | 910 | 7,000 |
2012/09/25 | 905 | 912 | 899 | 912 | 11,000 |
2012/09/24 | 910 | 910 | 901 | 903 | 6,300 |
2012/09/21 | 906 | 906 | 884 | 904 | 4,200 |
2012/09/20 | 914 | 915 | 886 | 900 | 24,700 |
2012/09/19 | 913 | 915 | 910 | 914 | 5,300 |
2012/09/18 | 916 | 923 | 908 | 913 | 10,500 |
2012/09/14 | 910 | 925 | 901 | 913 | 37,000 |
2012/09/13 | 916 | 922 | 915 | 917 | 19,200 |
2012/09/12 | 899 | 915 | 896 | 910 | 20,900 |
2012/09/11 | 880 | 884 | 873 | 882 | 6,900 |
2012/09/10 | 880 | 891 | 871 | 872 | 23,000 |
2012/09/07 | 879 | 883 | 846 | 855 | 19,600 |
2012/09/06 | 870 | 885 | 868 | 879 | 11,500 |
2012/09/05 | 835 | 888 | 835 | 885 | 24,900 |
2012/09/04 | 846 | 855 | 830 | 839 | 19,400 |
2012/09/03 | 862 | 870 | 841 | 861 | 23,800 |
2012/08/31 | 881 | 895 | 840 | 881 | 33,800 |
2012/08/30 | 908 | 919 | 891 | 905 | 24,100 |
2012/08/29 | 918 | 920 | 901 | 920 | 22,900 |
2012/08/28 | 920 | 920 | 900 | 909 | 13,200 |
2012/08/27 | 905 | 925 | 903 | 910 | 11,700 |
2012/08/24 | 902 | 917 | 901 | 906 | 15,200 |
2012/08/23 | 915 | 920 | 900 | 914 | 10,600 |
2012/08/22 | 920 | 925 | 905 | 913 | 28,800 |
2012/08/21 | 892 | 927 | 891 | 927 | 34,000 |
2012/08/20 | 910 | 922 | 895 | 901 | 19,200 |
2012/08/17 | 937 | 940 | 900 | 922 | 17,800 |
2012/08/16 | 949 | 966 | 934 | 942 | 33,400 |
2012/08/15 | 930 | 950 | 930 | 947 | 27,500 |
2012/08/14 | 909 | 925 | 909 | 925 | 15,200 |
2012/08/13 | 907 | 919 | 905 | 908 | 2,600 |
2012/08/10 | 920 | 920 | 897 | 907 | 16,000 |
2012/08/09 | 914 | 920 | 901 | 919 | 7,000 |
2012/08/08 | 945 | 946 | 896 | 899 | 43,200 |
2012/08/07 | 915 | 943 | 913 | 933 | 69,100 |
2012/08/06 | 875 | 920 | 875 | 913 | 40,400 |
2012/08/03 | 870 | 875 | 861 | 865 | 9,000 |
2012/08/02 | 897 | 898 | 870 | 877 | 25,700 |
2012/08/01 | 900 | 918 | 883 | 912 | 20,600 |
2012/07/31 | 870 | 899 | 870 | 899 | 11,000 |
2012/07/30 | 891 | 898 | 853 | 863 | 37,500 |
2012/07/27 | 920 | 945 | 892 | 910 | 27,000 |
2012/07/26 | 869 | 909 | 869 | 909 | 32,700 |
2012/07/25 | 860 | 862 | 852 | 855 | 15,100 |
2012/07/24 | 880 | 890 | 850 | 890 | 28,900 |
2012/07/23 | 910 | 910 | 895 | 895 | 20,200 |
2012/07/20 | 901 | 909 | 897 | 909 | 26,200 |
2012/07/19 | 906 | 930 | 902 | 905 | 25,400 |
2012/07/18 | 912 | 930 | 898 | 906 | 92,100 |
2012/07/17 | 916 | 995 | 915 | 935 | 114,100 |
2012/07/13 | 938 | 939 | 885 | 910 | 88,100 |
2012/07/12 | 902 | 950 | 891 | 949 | 202,200 |
2012/07/11 | 850 | 885 | 830 | 885 | 169,200 |
2012/07/10 | 797 | 814 | 793 | 814 | 12,900 |
2012/07/09 | 802 | 802 | 781 | 793 | 7,000 |
2012/07/06 | 813 | 828 | 787 | 801 | 28,800 |
2012/07/05 | 830 | 837 | 813 | 813 | 52,800 |
2012/07/04 | 794 | 828 | 794 | 827 | 100,500 |
2012/07/03 | 773 | 780 | 758 | 774 | 12,500 |
2012/07/02 | 777 | 777 | 749 | 775 | 72,100 |
2012/06/29 | 745 | 765 | 740 | 761 | 19,400 |
2012/06/28 | 750 | 755 | 742 | 742 | 14,000 |
2012/06/27 | 737 | 764 | 725 | 758 | 16,400 |
2012/06/26 | 753 | 768 | 725 | 737 | 39,600 |
2012/06/25 | 800 | 800 | 768 | 768 | 29,300 |
2012/06/22 | 777 | 798 | 752 | 782 | 39,900 |
2012/06/21 | 744 | 790 | 742 | 789 | 97,200 |
2012/06/20 | 729 | 744 | 721 | 738 | 39,100 |
2012/06/19 | 713 | 725 | 697 | 724 | 40,900 |
2012/06/18 | 685 | 719 | 680 | 715 | 62,200 |
2012/06/15 | 693 | 693 | 676 | 678 | 14,200 |
2012/06/14 | 674 | 697 | 674 | 681 | 23,700 |
2012/06/13 | 696 | 696 | 682 | 694 | 25,900 |
2012/06/12 | 696 | 697 | 691 | 696 | 15,000 |
2012/06/11 | 700 | 700 | 693 | 697 | 9,900 |
2012/06/08 | 700 | 700 | 678 | 700 | 27,000 |
2012/06/07 | 698 | 708 | 685 | 698 | 19,200 |
2012/06/06 | 668 | 700 | 668 | 697 | 46,800 |
2012/06/05 | 640 | 670 | 640 | 668 | 5,000 |
2012/06/04 | 666 | 680 | 640 | 659 | 27,400 |
2012/06/01 | 719 | 719 | 679 | 696 | 38,500 |
2012/05/31 | 695 | 721 | 695 | 710 | 79,300 |
2012/05/30 | 707 | 708 | 690 | 700 | 31,400 |
2012/05/29 | 710 | 710 | 684 | 700 | 28,300 |
2012/05/28 | 693 | 718 | 693 | 710 | 98,400 |
2012/05/25 | 676 | 690 | 666 | 685 | 29,400 |
2012/05/24 | 676 | 676 | 652 | 675 | 31,100 |
2012/05/23 | 675 | 680 | 660 | 660 | 46,400 |
2012/05/22 | 673 | 673 | 653 | 668 | 25,100 |
2012/05/21 | 650 | 671 | 650 | 653 | 20,800 |
2012/05/18 | 640 | 668 | 633 | 668 | 30,900 |
2012/05/17 | 637 | 670 | 630 | 670 | 32,100 |
2012/05/16 | 639 | 649 | 610 | 641 | 40,900 |
2012/05/15 | 644 | 644 | 566 | 640 | 145,100 |
2012/05/14 | 742 | 744 | 649 | 660 | 119,000 |
2012/05/11 | 720 | 765 | 712 | 726 | 245,500 |
2012/05/10 | 710 | 726 | 694 | 726 | 91,200 |
2012/05/09 | 714 | 730 | 685 | 704 | 214,300 |
2012/05/08 | 636 | 700 | 629 | 696 | 155,600 |
2012/05/07 | 632 | 639 | 625 | 628 | 25,900 |
2012/05/02 | 631 | 645 | 631 | 645 | 36,700 |
2012/05/01 | 629 | 633 | 625 | 629 | 13,500 |
2012/04/27 | 623 | 635 | 621 | 624 | 35,600 |
2012/04/26 | 635 | 641 | 621 | 635 | 23,100 |
2012/04/25 | 646 | 655 | 638 | 638 | 66,200 |
2012/04/24 | 633 | 668 | 621 | 643 | 85,000 |
2012/04/23 | 620 | 639 | 612 | 633 | 67,800 |
2012/04/20 | 600 | 611 | 600 | 607 | 23,700 |
2012/04/19 | 611 | 617 | 602 | 602 | 59,200 |
2012/04/18 | 579 | 619 | 576 | 613 | 135,600 |
2012/04/17 | 559 | 573 | 555 | 573 | 37,700 |
2012/04/16 | 559 | 561 | 552 | 559 | 14,600 |
2012/04/13 | 554 | 557 | 553 | 557 | 27,200 |
2012/04/12 | 557 | 559 | 553 | 556 | 30,500 |
2012/04/11 | 562 | 575 | 555 | 556 | 95,000 |
2012/04/10 | 550 | 553 | 542 | 552 | 20,500 |
2012/04/09 | 540 | 554 | 540 | 554 | 14,500 |
2012/04/06 | 543 | 543 | 528 | 540 | 15,000 |
2012/04/05 | 540 | 555 | 538 | 550 | 8,600 |
2012/04/04 | 564 | 564 | 536 | 545 | 25,100 |
2012/04/03 | 563 | 563 | 550 | 559 | 10,400 |
2012/04/02 | 556 | 564 | 556 | 561 | 11,000 |
2012/03/30 | 551 | 555 | 550 | 554 | 26,300 |
2012/03/29 | 545 | 550 | 541 | 548 | 10,200 |
2012/03/28 | 546 | 550 | 546 | 547 | 8,800 |
2012/03/27 | 552 | 555 | 544 | 546 | 18,700 |
2012/03/26 | 560 | 565 | 552 | 552 | 7,900 |
2012/03/23 | 565 | 565 | 555 | 565 | 12,400 |
2012/03/22 | 568 | 568 | 556 | 567 | 21,000 |
2012/03/21 | 560 | 585 | 557 | 568 | 29,600 |
2012/03/19 | 550 | 552 | 547 | 551 | 26,600 |
2012/03/16 | 543 | 564 | 543 | 555 | 15,400 |
2012/03/15 | 555 | 555 | 538 | 550 | 20,000 |
2012/03/14 | 555 | 555 | 540 | 554 | 14,000 |
2012/03/13 | 536 | 550 | 535 | 545 | 18,400 |
2012/03/12 | 530 | 532 | 524 | 531 | 10,200 |
2012/03/09 | 509 | 521 | 509 | 517 | 14,700 |
2012/03/08 | 512 | 517 | 510 | 517 | 5,800 |
2012/03/07 | 502 | 510 | 502 | 508 | 2,300 |
2012/03/06 | 501 | 510 | 500 | 508 | 5,000 |
2012/03/05 | 502 | 511 | 502 | 505 | 4,400 |
2012/03/02 | 511 | 511 | 509 | 510 | 4,700 |
2012/03/01 | 500 | 510 | 500 | 509 | 10,000 |
2012/02/29 | 510 | 510 | 498 | 501 | 7,100 |
2012/02/28 | 510 | 514 | 504 | 514 | 3,900 |
2012/02/27 | 499 | 519 | 499 | 518 | 14,000 |
2012/02/24 | 521 | 524 | 510 | 523 | 14,400 |
2012/02/23 | 529 | 529 | 515 | 522 | 9,800 |
2012/02/22 | 515 | 529 | 513 | 529 | 20,800 |
2012/02/21 | 514 | 514 | 510 | 513 | 6,800 |
2012/02/20 | 516 | 516 | 506 | 510 | 15,300 |
2012/02/17 | 512 | 514 | 502 | 514 | 16,900 |
2012/02/16 | 517 | 517 | 504 | 509 | 14,800 |
2012/02/15 | 515 | 525 | 511 | 516 | 12,000 |
2012/02/14 | 518 | 519 | 504 | 512 | 25,600 |
2012/02/13 | 519 | 525 | 501 | 505 | 33,900 |
2012/02/10 | 498 | 540 | 497 | 525 | 63,300 |
2012/02/09 | 468 | 478 | 463 | 478 | 7,900 |
2012/02/08 | 466 | 466 | 462 | 466 | 2,400 |
2012/02/07 | 468 | 470 | 464 | 470 | 1,600 |
2012/02/06 | 464 | 470 | 461 | 470 | 2,300 |
2012/02/03 | 466 | 470 | 461 | 469 | 2,900 |
2012/02/02 | 467 | 468 | 466 | 468 | 2,700 |
2012/02/01 | 467 | 467 | 461 | 464 | 1,100 |
2012/01/31 | 464 | 467 | 461 | 467 | 1,600 |
2012/01/30 | 459 | 465 | 459 | 460 | 1,600 |
2012/01/27 | 465 | 466 | 460 | 460 | 2,800 |
2012/01/26 | 466 | 466 | 463 | 464 | 1,400 |
2012/01/25 | 473 | 478 | 466 | 466 | 9,600 |
2012/01/24 | 450 | 474 | 450 | 473 | 11,100 |
2012/01/23 | 437 | 453 | 437 | 445 | 2,000 |
2012/01/20 | 438 | 445 | 438 | 445 | 1,300 |
2012/01/19 | 439 | 440 | 438 | 438 | 2,900 |
2012/01/18 | 440 | 440 | 438 | 438 | 2,400 |
2012/01/17 | 439 | 441 | 439 | 440 | 1,700 |
2012/01/16 | 435 | 445 | 435 | 439 | 6,000 |
2012/01/13 | 426 | 430 | 426 | 430 | 1,500 |
2012/01/10 | 419 | 428 | 418 | 428 | 1,300 |
2012/01/06 | 421 | 424 | 420 | 424 | 4,300 |
2012/01/05 | 420 | 422 | 420 | 422 | 500 |
2012/01/04 | 421 | 421 | 417 | 420 | 3,700 |