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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,597 | 1,605 | 1,593 | 1,600 | 23,300 |
| 2013/12/27 | 1,590 | 1,593 | 1,572 | 1,592 | 30,400 |
| 2013/12/26 | 1,569 | 1,590 | 1,555 | 1,582 | 29,500 |
| 2013/12/25 | 1,532 | 1,572 | 1,532 | 1,555 | 81,500 |
| 2013/12/24 | 1,592 | 1,601 | 1,572 | 1,572 | 45,300 |
| 2013/12/20 | 1,581 | 1,593 | 1,575 | 1,592 | 30,700 |
| 2013/12/19 | 1,564 | 1,598 | 1,564 | 1,583 | 52,400 |
| 2013/12/18 | 1,582 | 1,595 | 1,551 | 1,564 | 45,300 |
| 2013/12/17 | 1,622 | 1,627 | 1,580 | 1,598 | 36,900 |
| 2013/12/16 | 1,648 | 1,648 | 1,617 | 1,619 | 19,700 |
| 2013/12/13 | 1,665 | 1,672 | 1,640 | 1,650 | 25,300 |
| 2013/12/12 | 1,680 | 1,680 | 1,642 | 1,663 | 17,700 |
| 2013/12/11 | 1,700 | 1,701 | 1,680 | 1,680 | 20,000 |
| 2013/12/10 | 1,719 | 1,719 | 1,700 | 1,701 | 16,400 |
| 2013/12/09 | 1,694 | 1,723 | 1,694 | 1,719 | 26,700 |
| 2013/12/06 | 1,682 | 1,698 | 1,675 | 1,691 | 18,300 |
| 2013/12/05 | 1,685 | 1,701 | 1,684 | 1,691 | 19,500 |
| 2013/12/04 | 1,690 | 1,720 | 1,685 | 1,702 | 22,000 |
| 2013/12/03 | 1,685 | 1,697 | 1,683 | 1,691 | 20,900 |
| 2013/12/02 | 1,680 | 1,703 | 1,662 | 1,688 | 23,200 |
| 2013/11/29 | 1,723 | 1,723 | 1,609 | 1,687 | 36,300 |
| 2013/11/28 | 1,728 | 1,735 | 1,711 | 1,719 | 10,400 |
| 2013/11/27 | 1,760 | 1,769 | 1,721 | 1,728 | 18,700 |
| 2013/11/26 | 1,750 | 1,769 | 1,750 | 1,760 | 26,300 |
| 2013/11/25 | 1,740 | 1,757 | 1,740 | 1,750 | 41,400 |
| 2013/11/22 | 1,751 | 1,765 | 1,699 | 1,713 | 36,600 |
| 2013/11/21 | 1,751 | 1,771 | 1,737 | 1,756 | 19,700 |
| 2013/11/20 | 1,745 | 1,784 | 1,745 | 1,764 | 61,900 |
| 2013/11/19 | 1,711 | 1,737 | 1,696 | 1,737 | 41,400 |
| 2013/11/18 | 1,670 | 1,696 | 1,665 | 1,696 | 40,800 |
| 2013/11/15 | 1,663 | 1,682 | 1,663 | 1,669 | 30,300 |
| 2013/11/14 | 1,674 | 1,677 | 1,656 | 1,668 | 23,500 |
| 2013/11/13 | 1,670 | 1,682 | 1,651 | 1,670 | 22,500 |
| 2013/11/12 | 1,625 | 1,665 | 1,620 | 1,659 | 22,100 |
| 2013/11/11 | 1,641 | 1,652 | 1,622 | 1,625 | 16,500 |
| 2013/11/08 | 1,615 | 1,649 | 1,615 | 1,641 | 23,000 |
| 2013/11/07 | 1,662 | 1,666 | 1,653 | 1,664 | 9,800 |
| 2013/11/06 | 1,620 | 1,679 | 1,620 | 1,662 | 18,200 |
| 2013/11/05 | 1,649 | 1,664 | 1,638 | 1,650 | 16,300 |
| 2013/11/01 | 1,677 | 1,677 | 1,622 | 1,649 | 41,700 |
| 2013/10/31 | 1,665 | 1,685 | 1,650 | 1,659 | 15,900 |
| 2013/10/30 | 1,725 | 1,726 | 1,650 | 1,666 | 43,000 |
| 2013/10/29 | 1,695 | 1,721 | 1,695 | 1,719 | 31,500 |
| 2013/10/28 | 1,665 | 1,688 | 1,660 | 1,685 | 19,100 |
| 2013/10/25 | 1,675 | 1,680 | 1,653 | 1,653 | 15,400 |
| 2013/10/24 | 1,656 | 1,669 | 1,640 | 1,659 | 23,900 |
| 2013/10/23 | 1,692 | 1,697 | 1,670 | 1,673 | 35,000 |
| 2013/10/22 | 1,725 | 1,725 | 1,690 | 1,691 | 35,500 |
| 2013/10/21 | 1,716 | 1,747 | 1,715 | 1,747 | 21,800 |
| 2013/10/18 | 1,722 | 1,727 | 1,712 | 1,720 | 31,500 |
| 2013/10/17 | 1,773 | 1,773 | 1,731 | 1,733 | 40,800 |
| 2013/10/16 | 1,753 | 1,774 | 1,730 | 1,760 | 24,300 |
| 2013/10/15 | 1,810 | 1,825 | 1,758 | 1,771 | 67,400 |
| 2013/10/11 | 1,808 | 1,843 | 1,768 | 1,833 | 94,900 |
| 2013/10/10 | 1,900 | 1,908 | 1,889 | 1,908 | 66,000 |
| 2013/10/09 | 1,888 | 1,899 | 1,850 | 1,886 | 30,300 |
| 2013/10/08 | 1,810 | 1,898 | 1,806 | 1,888 | 46,000 |
| 2013/10/07 | 1,875 | 1,875 | 1,846 | 1,846 | 24,800 |
| 2013/10/04 | 1,810 | 1,878 | 1,810 | 1,875 | 41,800 |
| 2013/10/03 | 1,801 | 1,846 | 1,767 | 1,846 | 16,600 |
| 2013/10/02 | 1,806 | 1,810 | 1,770 | 1,803 | 23,200 |
| 2013/10/01 | 1,810 | 1,835 | 1,810 | 1,810 | 8,500 |
| 2013/09/30 | 1,831 | 1,853 | 1,830 | 1,830 | 19,700 |
| 2013/09/27 | 1,828 | 1,849 | 1,807 | 1,847 | 22,800 |
| 2013/09/26 | 1,787 | 1,828 | 1,786 | 1,828 | 24,900 |
| 2013/09/25 | 1,810 | 1,816 | 1,780 | 1,784 | 26,200 |
| 2013/09/24 | 1,821 | 1,827 | 1,740 | 1,819 | 16,500 |
| 2013/09/20 | 1,800 | 1,821 | 1,800 | 1,816 | 29,900 |
| 2013/09/19 | 1,780 | 1,797 | 1,779 | 1,794 | 22,500 |
| 2013/09/18 | 1,800 | 1,825 | 1,750 | 1,777 | 50,000 |
| 2013/09/17 | 1,749 | 1,789 | 1,730 | 1,786 | 41,800 |
| 2013/09/13 | 1,678 | 1,722 | 1,671 | 1,720 | 27,700 |
| 2013/09/12 | 1,650 | 1,676 | 1,650 | 1,676 | 20,400 |
| 2013/09/11 | 1,602 | 1,646 | 1,602 | 1,642 | 17,600 |
| 2013/09/10 | 1,627 | 1,627 | 1,600 | 1,601 | 15,200 |
| 2013/09/09 | 1,648 | 1,648 | 1,621 | 1,625 | 14,000 |
| 2013/09/06 | 1,637 | 1,637 | 1,613 | 1,637 | 13,800 |
| 2013/09/05 | 1,625 | 1,640 | 1,613 | 1,637 | 15,900 |
| 2013/09/04 | 1,629 | 1,639 | 1,590 | 1,602 | 32,900 |
| 2013/09/03 | 1,626 | 1,648 | 1,612 | 1,630 | 14,200 |
| 2013/09/02 | 1,645 | 1,685 | 1,625 | 1,648 | 8,600 |
| 2013/08/30 | 1,665 | 1,667 | 1,630 | 1,660 | 10,600 |
| 2013/08/29 | 1,650 | 1,687 | 1,650 | 1,666 | 9,400 |
| 2013/08/28 | 1,631 | 1,679 | 1,629 | 1,652 | 8,700 |
| 2013/08/27 | 1,687 | 1,700 | 1,650 | 1,682 | 12,600 |
| 2013/08/26 | 1,690 | 1,706 | 1,620 | 1,688 | 14,200 |
| 2013/08/23 | 1,711 | 1,717 | 1,673 | 1,689 | 18,300 |
| 2013/08/22 | 1,720 | 1,722 | 1,695 | 1,706 | 23,100 |
| 2013/08/21 | 1,689 | 1,730 | 1,688 | 1,717 | 22,900 |
| 2013/08/20 | 1,673 | 1,712 | 1,661 | 1,673 | 17,800 |
| 2013/08/19 | 1,601 | 1,673 | 1,600 | 1,673 | 13,700 |
| 2013/08/16 | 1,570 | 1,617 | 1,560 | 1,617 | 15,300 |
| 2013/08/15 | 1,586 | 1,592 | 1,575 | 1,585 | 15,500 |
| 2013/08/14 | 1,590 | 1,652 | 1,550 | 1,616 | 21,800 |
| 2013/08/13 | 1,581 | 1,600 | 1,540 | 1,577 | 24,800 |
| 2013/08/12 | 1,650 | 1,650 | 1,576 | 1,586 | 20,300 |
| 2013/08/09 | 1,689 | 1,690 | 1,650 | 1,679 | 5,200 |
| 2013/08/08 | 1,699 | 1,705 | 1,652 | 1,689 | 7,400 |
| 2013/08/07 | 1,718 | 1,753 | 1,690 | 1,700 | 17,500 |
| 2013/08/06 | 1,730 | 1,755 | 1,701 | 1,753 | 8,300 |
| 2013/08/05 | 1,729 | 1,780 | 1,690 | 1,740 | 10,600 |
| 2013/08/02 | 1,685 | 1,729 | 1,685 | 1,729 | 7,700 |
| 2013/08/01 | 1,700 | 1,730 | 1,630 | 1,674 | 15,900 |
| 2013/07/31 | 1,735 | 1,740 | 1,690 | 1,720 | 6,500 |
| 2013/07/30 | 1,678 | 1,740 | 1,651 | 1,725 | 10,300 |
| 2013/07/29 | 1,725 | 1,726 | 1,651 | 1,678 | 22,700 |
| 2013/07/26 | 1,774 | 1,798 | 1,760 | 1,765 | 16,400 |
| 2013/07/25 | 1,835 | 1,848 | 1,806 | 1,814 | 9,900 |
| 2013/07/24 | 1,837 | 1,854 | 1,830 | 1,839 | 15,500 |
| 2013/07/23 | 1,864 | 1,866 | 1,839 | 1,849 | 13,200 |
| 2013/07/22 | 1,865 | 1,865 | 1,840 | 1,862 | 10,900 |
| 2013/07/19 | 1,845 | 1,854 | 1,835 | 1,850 | 17,300 |
| 2013/07/18 | 1,844 | 1,845 | 1,818 | 1,845 | 14,900 |
| 2013/07/17 | 1,897 | 1,897 | 1,840 | 1,847 | 15,200 |
| 2013/07/16 | 1,939 | 1,939 | 1,878 | 1,889 | 18,000 |
| 2013/07/12 | 1,862 | 1,919 | 1,830 | 1,919 | 29,200 |
| 2013/07/11 | 1,891 | 1,895 | 1,840 | 1,880 | 34,100 |
| 2013/07/10 | 1,934 | 1,954 | 1,930 | 1,931 | 32,500 |
| 2013/07/09 | 1,928 | 1,954 | 1,924 | 1,954 | 45,800 |
| 2013/07/08 | 1,901 | 1,918 | 1,901 | 1,916 | 38,700 |
| 2013/07/05 | 1,865 | 1,882 | 1,851 | 1,878 | 35,200 |
| 2013/07/04 | 1,789 | 1,866 | 1,789 | 1,865 | 46,500 |
| 2013/07/03 | 1,780 | 1,789 | 1,770 | 1,781 | 15,700 |
| 2013/07/02 | 1,789 | 1,789 | 1,760 | 1,779 | 28,000 |
| 2013/07/01 | 1,717 | 1,760 | 1,717 | 1,760 | 27,500 |
| 2013/06/28 | 1,694 | 1,712 | 1,662 | 1,709 | 23,900 |
| 2013/06/27 | 1,660 | 1,688 | 1,580 | 1,688 | 30,200 |
| 2013/06/26 | 1,700 | 1,715 | 1,655 | 1,666 | 23,100 |
| 2013/06/25 | 1,744 | 1,744 | 1,675 | 1,700 | 34,900 |
| 2013/06/24 | 1,728 | 1,728 | 1,685 | 1,705 | 19,900 |
| 2013/06/21 | 1,635 | 1,682 | 1,610 | 1,680 | 18,200 |
| 2013/06/20 | 1,673 | 1,680 | 1,650 | 1,658 | 17,100 |
| 2013/06/19 | 1,675 | 1,679 | 1,641 | 1,649 | 23,000 |
| 2013/06/18 | 1,655 | 1,655 | 1,628 | 1,630 | 26,000 |
| 2013/06/17 | 1,609 | 1,669 | 1,609 | 1,650 | 26,100 |
| 2013/06/14 | 1,701 | 1,726 | 1,635 | 1,670 | 39,800 |
| 2013/06/13 | 1,680 | 1,730 | 1,650 | 1,706 | 27,400 |
| 2013/06/12 | 1,660 | 1,725 | 1,645 | 1,710 | 25,500 |
| 2013/06/11 | 1,798 | 1,799 | 1,730 | 1,744 | 21,400 |
| 2013/06/10 | 1,701 | 1,750 | 1,693 | 1,750 | 42,500 |
| 2013/06/07 | 1,587 | 1,680 | 1,515 | 1,666 | 101,400 |
| 2013/06/06 | 1,785 | 1,815 | 1,685 | 1,747 | 69,500 |
| 2013/06/05 | 1,850 | 1,886 | 1,823 | 1,847 | 53,100 |
| 2013/06/04 | 1,871 | 1,877 | 1,790 | 1,829 | 47,300 |
| 2013/06/03 | 1,820 | 1,889 | 1,801 | 1,870 | 32,000 |
| 2013/05/31 | 1,928 | 1,928 | 1,881 | 1,892 | 22,900 |
| 2013/05/30 | 1,973 | 1,973 | 1,890 | 1,909 | 42,400 |
| 2013/05/29 | 1,987 | 2,019 | 1,950 | 1,973 | 33,800 |
| 2013/05/28 | 1,919 | 1,999 | 1,910 | 1,927 | 47,400 |
| 2013/05/27 | 1,851 | 1,945 | 1,825 | 1,900 | 39,200 |
| 2013/05/24 | 1,995 | 2,009 | 1,780 | 1,945 | 111,700 |
| 2013/05/23 | 2,050 | 2,100 | 1,855 | 1,998 | 99,100 |
| 2013/05/22 | 2,143 | 2,143 | 2,052 | 2,106 | 35,300 |
| 2013/05/21 | 2,240 | 2,241 | 2,121 | 2,145 | 37,900 |
| 2013/05/20 | 2,278 | 2,283 | 2,235 | 2,256 | 49,100 |
| 2013/05/17 | 2,168 | 2,248 | 2,154 | 2,235 | 38,500 |
| 2013/05/16 | 2,250 | 2,250 | 2,010 | 2,170 | 100,100 |
| 2013/05/15 | 2,278 | 2,285 | 2,190 | 2,212 | 79,000 |
| 2013/05/14 | 2,185 | 2,216 | 2,182 | 2,212 | 64,800 |
| 2013/05/13 | 2,295 | 2,295 | 2,161 | 2,181 | 92,000 |
| 2013/05/10 | 2,250 | 2,300 | 2,230 | 2,240 | 118,900 |
| 2013/05/09 | 2,137 | 2,229 | 2,085 | 2,147 | 202,000 |
| 2013/05/08 | 1,976 | 2,069 | 1,960 | 2,019 | 149,200 |
| 2013/05/07 | 1,975 | 1,975 | 1,930 | 1,949 | 77,300 |
| 2013/05/02 | 1,887 | 1,892 | 1,838 | 1,865 | 75,400 |
| 2013/05/01 | 1,880 | 1,965 | 1,878 | 1,916 | 68,700 |
| 2013/04/30 | 1,900 | 1,917 | 1,875 | 1,897 | 75,900 |
| 2013/04/26 | 1,965 | 1,965 | 1,871 | 1,900 | 86,100 |
| 2013/04/25 | 1,850 | 1,985 | 1,830 | 1,985 | 126,300 |
| 2013/04/24 | 1,887 | 2,000 | 1,820 | 1,842 | 188,300 |
| 2013/04/23 | 1,900 | 1,980 | 1,861 | 1,945 | 155,900 |
| 2013/04/22 | 1,713 | 1,876 | 1,704 | 1,870 | 227,800 |
| 2013/04/19 | 1,655 | 1,677 | 1,650 | 1,674 | 45,600 |
| 2013/04/18 | 1,630 | 1,657 | 1,628 | 1,656 | 41,400 |
| 2013/04/17 | 1,650 | 1,650 | 1,628 | 1,640 | 33,800 |
| 2013/04/16 | 1,605 | 1,645 | 1,601 | 1,628 | 20,100 |
| 2013/04/15 | 1,666 | 1,672 | 1,631 | 1,662 | 22,100 |
| 2013/04/12 | 1,660 | 1,665 | 1,591 | 1,662 | 76,900 |
| 2013/04/11 | 1,630 | 1,696 | 1,556 | 1,664 | 168,500 |
| 2013/04/10 | 1,718 | 1,750 | 1,710 | 1,750 | 133,300 |
| 2013/04/09 | 1,604 | 1,687 | 1,604 | 1,687 | 63,100 |
| 2013/04/08 | 1,670 | 1,675 | 1,625 | 1,642 | 54,800 |
| 2013/04/05 | 1,580 | 1,625 | 1,550 | 1,625 | 54,800 |
| 2013/04/04 | 1,565 | 1,592 | 1,499 | 1,525 | 52,300 |
| 2013/04/03 | 1,580 | 1,598 | 1,550 | 1,565 | 43,200 |
| 2013/04/02 | 1,500 | 1,600 | 1,458 | 1,580 | 77,700 |
| 2013/04/01 | 1,730 | 1,730 | 1,551 | 1,600 | 67,500 |
| 2013/03/29 | 1,733 | 1,735 | 1,681 | 1,730 | 32,000 |
| 2013/03/28 | 1,720 | 1,725 | 1,666 | 1,702 | 46,800 |
| 2013/03/27 | 1,711 | 1,730 | 1,678 | 1,718 | 78,600 |
| 2013/03/26 | 1,627 | 1,661 | 1,626 | 1,661 | 26,900 |
| 2013/03/25 | 1,600 | 1,620 | 1,551 | 1,610 | 49,300 |
| 2013/03/22 | 1,625 | 1,649 | 1,601 | 1,620 | 44,600 |
| 2013/03/21 | 1,660 | 1,672 | 1,630 | 1,632 | 37,000 |
| 2013/03/19 | 1,670 | 1,680 | 1,652 | 1,672 | 30,000 |
| 2013/03/18 | 1,625 | 1,670 | 1,625 | 1,661 | 40,000 |
| 2013/03/15 | 1,680 | 1,680 | 1,625 | 1,662 | 59,200 |
| 2013/03/14 | 1,719 | 1,719 | 1,632 | 1,670 | 94,900 |
| 2013/03/13 | 1,650 | 1,719 | 1,621 | 1,719 | 81,000 |
| 2013/03/12 | 1,590 | 1,667 | 1,580 | 1,645 | 93,500 |
| 2013/03/11 | 1,540 | 1,585 | 1,532 | 1,582 | 45,900 |
| 2013/03/08 | 1,590 | 1,590 | 1,535 | 1,550 | 103,400 |
| 2013/03/07 | 1,597 | 1,639 | 1,540 | 1,588 | 93,700 |
| 2013/03/06 | 1,502 | 1,588 | 1,490 | 1,575 | 70,200 |
| 2013/03/05 | 1,498 | 1,500 | 1,481 | 1,498 | 23,500 |
| 2013/03/04 | 1,500 | 1,510 | 1,485 | 1,505 | 28,500 |
| 2013/03/01 | 1,480 | 1,496 | 1,460 | 1,496 | 33,100 |
| 2013/02/28 | 1,490 | 1,510 | 1,470 | 1,480 | 51,000 |
| 2013/02/27 | 1,497 | 1,513 | 1,464 | 1,494 | 39,200 |
| 2013/02/26 | 1,485 | 1,511 | 1,450 | 1,499 | 99,900 |
| 2013/02/25 | 1,505 | 1,545 | 1,505 | 1,521 | 80,900 |
| 2013/02/22 | 1,460 | 1,485 | 1,425 | 1,485 | 49,600 |
| 2013/02/21 | 1,447 | 1,465 | 1,436 | 1,463 | 25,100 |
| 2013/02/20 | 1,431 | 1,480 | 1,401 | 1,467 | 64,600 |
| 2013/02/19 | 1,450 | 1,470 | 1,430 | 1,431 | 52,600 |
| 2013/02/18 | 1,420 | 1,503 | 1,391 | 1,475 | 172,000 |
| 2013/02/15 | 1,349 | 1,470 | 1,340 | 1,386 | 245,900 |
| 2013/02/14 | 1,309 | 1,343 | 1,305 | 1,340 | 73,900 |
| 2013/02/13 | 1,334 | 1,335 | 1,280 | 1,295 | 43,600 |
| 2013/02/12 | 1,360 | 1,387 | 1,305 | 1,320 | 128,200 |
| 2013/02/08 | 1,300 | 1,312 | 1,278 | 1,300 | 40,000 |
| 2013/02/07 | 1,269 | 1,309 | 1,269 | 1,301 | 53,500 |
| 2013/02/06 | 1,285 | 1,293 | 1,267 | 1,275 | 31,800 |
| 2013/02/05 | 1,243 | 1,297 | 1,243 | 1,280 | 33,200 |
| 2013/02/04 | 1,262 | 1,270 | 1,211 | 1,243 | 79,600 |
| 2013/02/01 | 1,288 | 1,292 | 1,255 | 1,270 | 28,200 |
| 2013/01/31 | 1,299 | 1,299 | 1,259 | 1,287 | 26,400 |
| 2013/01/30 | 1,297 | 1,307 | 1,279 | 1,281 | 28,300 |
| 2013/01/29 | 1,310 | 1,359 | 1,279 | 1,281 | 82,000 |
| 2013/01/28 | 1,300 | 1,338 | 1,267 | 1,338 | 146,700 |
| 2013/01/25 | 1,250 | 1,266 | 1,236 | 1,266 | 108,100 |
| 2013/01/24 | 1,219 | 1,227 | 1,200 | 1,225 | 56,500 |
| 2013/01/23 | 1,183 | 1,232 | 1,173 | 1,182 | 87,400 |
| 2013/01/22 | 1,162 | 1,182 | 1,162 | 1,176 | 40,400 |
| 2013/01/21 | 1,171 | 1,188 | 1,150 | 1,183 | 40,300 |
| 2013/01/18 | 1,200 | 1,207 | 1,164 | 1,168 | 38,000 |
| 2013/01/17 | 1,147 | 1,200 | 1,146 | 1,191 | 54,900 |
| 2013/01/16 | 1,173 | 1,174 | 1,140 | 1,164 | 86,700 |
| 2013/01/15 | 1,200 | 1,245 | 1,156 | 1,204 | 142,800 |
| 2013/01/11 | 1,320 | 1,320 | 1,245 | 1,256 | 93,900 |
| 2013/01/10 | 1,325 | 1,325 | 1,280 | 1,302 | 74,600 |
| 2013/01/09 | 1,260 | 1,328 | 1,245 | 1,328 | 92,800 |
| 2013/01/08 | 1,230 | 1,245 | 1,221 | 1,237 | 37,200 |
| 2013/01/07 | 1,240 | 1,245 | 1,221 | 1,227 | 56,900 |
| 2013/01/04 | 1,206 | 1,240 | 1,206 | 1,225 | 37,500 |