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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,050 | 1,054 | 1,030 | 1,045 | 21,000 |
| 2014/12/29 | 1,007 | 1,061 | 1,007 | 1,058 | 29,400 |
| 2014/12/26 | 1,002 | 1,002 | 996 | 1,001 | 20,700 |
| 2014/12/25 | 999 | 1,001 | 995 | 995 | 45,600 |
| 2014/12/24 | 1,009 | 1,009 | 998 | 1,001 | 33,100 |
| 2014/12/22 | 1,014 | 1,019 | 998 | 1,003 | 17,100 |
| 2014/12/19 | 1,005 | 1,018 | 1,001 | 1,012 | 22,000 |
| 2014/12/18 | 999 | 1,010 | 998 | 999 | 14,600 |
| 2014/12/17 | 994 | 1,001 | 991 | 1,000 | 7,100 |
| 2014/12/16 | 1,009 | 1,020 | 999 | 1,002 | 19,300 |
| 2014/12/15 | 1,020 | 1,031 | 1,013 | 1,014 | 7,500 |
| 2014/12/12 | 1,021 | 1,030 | 1,015 | 1,023 | 18,100 |
| 2014/12/11 | 1,025 | 1,025 | 1,014 | 1,019 | 10,200 |
| 2014/12/10 | 1,050 | 1,050 | 1,010 | 1,034 | 22,800 |
| 2014/12/09 | 1,068 | 1,068 | 1,056 | 1,056 | 14,700 |
| 2014/12/08 | 1,076 | 1,076 | 1,058 | 1,071 | 18,200 |
| 2014/12/05 | 1,075 | 1,085 | 1,075 | 1,076 | 15,000 |
| 2014/12/04 | 1,115 | 1,115 | 1,074 | 1,083 | 25,000 |
| 2014/12/03 | 1,099 | 1,119 | 1,099 | 1,113 | 25,200 |
| 2014/12/02 | 1,075 | 1,096 | 1,075 | 1,092 | 24,100 |
| 2014/12/01 | 1,045 | 1,065 | 1,045 | 1,064 | 8,700 |
| 2014/11/28 | 1,044 | 1,046 | 1,026 | 1,043 | 14,100 |
| 2014/11/27 | 1,025 | 1,026 | 1,013 | 1,018 | 6,100 |
| 2014/11/26 | 1,011 | 1,028 | 1,008 | 1,017 | 12,100 |
| 2014/11/25 | 1,001 | 1,015 | 1,001 | 1,010 | 19,000 |
| 2014/11/21 | 1,005 | 1,005 | 995 | 1,000 | 19,700 |
| 2014/11/20 | 1,016 | 1,020 | 1,000 | 1,004 | 25,900 |
| 2014/11/19 | 1,020 | 1,031 | 1,018 | 1,021 | 17,100 |
| 2014/11/18 | 1,013 | 1,018 | 1,010 | 1,015 | 11,700 |
| 2014/11/17 | 1,055 | 1,058 | 1,012 | 1,015 | 14,100 |
| 2014/11/14 | 1,062 | 1,066 | 1,033 | 1,053 | 23,700 |
| 2014/11/13 | 1,090 | 1,090 | 1,058 | 1,064 | 21,300 |
| 2014/11/12 | 1,090 | 1,099 | 1,086 | 1,094 | 14,500 |
| 2014/11/11 | 1,070 | 1,085 | 1,067 | 1,085 | 11,200 |
| 2014/11/10 | 1,060 | 1,070 | 1,060 | 1,070 | 9,500 |
| 2014/11/07 | 1,016 | 1,075 | 1,016 | 1,055 | 17,000 |
| 2014/11/06 | 1,031 | 1,059 | 1,020 | 1,020 | 35,900 |
| 2014/11/05 | 1,017 | 1,035 | 1,005 | 1,026 | 30,900 |
| 2014/11/04 | 1,010 | 1,019 | 1,001 | 1,007 | 36,300 |
| 2014/10/31 | 999 | 1,006 | 989 | 995 | 25,700 |
| 2014/10/30 | 990 | 1,004 | 980 | 999 | 19,000 |
| 2014/10/29 | 991 | 1,008 | 991 | 1,000 | 18,500 |
| 2014/10/28 | 951 | 1,014 | 951 | 1,010 | 27,800 |
| 2014/10/27 | 947 | 955 | 947 | 950 | 15,200 |
| 2014/10/24 | 946 | 950 | 940 | 947 | 20,900 |
| 2014/10/23 | 935 | 945 | 933 | 945 | 41,200 |
| 2014/10/22 | 958 | 958 | 933 | 935 | 24,200 |
| 2014/10/21 | 951 | 955 | 925 | 929 | 27,500 |
| 2014/10/20 | 975 | 975 | 948 | 960 | 19,600 |
| 2014/10/17 | 952 | 966 | 946 | 946 | 24,900 |
| 2014/10/16 | 976 | 984 | 955 | 956 | 41,100 |
| 2014/10/15 | 1,000 | 1,000 | 983 | 993 | 25,300 |
| 2014/10/14 | 1,001 | 1,004 | 983 | 989 | 62,900 |
| 2014/10/10 | 1,049 | 1,049 | 1,009 | 1,023 | 52,700 |
| 2014/10/09 | 1,135 | 1,144 | 1,033 | 1,050 | 75,500 |
| 2014/10/08 | 1,176 | 1,176 | 1,132 | 1,144 | 32,200 |
| 2014/10/07 | 1,197 | 1,205 | 1,184 | 1,189 | 45,400 |
| 2014/10/06 | 1,190 | 1,243 | 1,183 | 1,196 | 142,600 |
| 2014/10/03 | 1,355 | 1,399 | 1,355 | 1,399 | 7,300 |
| 2014/10/02 | 1,381 | 1,387 | 1,350 | 1,355 | 10,900 |
| 2014/10/01 | 1,425 | 1,425 | 1,405 | 1,414 | 10,700 |
| 2014/09/30 | 1,421 | 1,422 | 1,413 | 1,418 | 6,600 |
| 2014/09/29 | 1,400 | 1,417 | 1,400 | 1,417 | 9,500 |
| 2014/09/26 | 1,390 | 1,396 | 1,390 | 1,396 | 2,200 |
| 2014/09/25 | 1,406 | 1,410 | 1,391 | 1,395 | 12,400 |
| 2014/09/24 | 1,388 | 1,398 | 1,382 | 1,398 | 5,600 |
| 2014/09/22 | 1,390 | 1,391 | 1,380 | 1,389 | 12,800 |
| 2014/09/19 | 1,390 | 1,399 | 1,390 | 1,394 | 9,300 |
| 2014/09/18 | 1,390 | 1,399 | 1,381 | 1,395 | 10,300 |
| 2014/09/17 | 1,391 | 1,403 | 1,390 | 1,399 | 5,200 |
| 2014/09/16 | 1,410 | 1,411 | 1,388 | 1,402 | 6,900 |
| 2014/09/12 | 1,427 | 1,434 | 1,420 | 1,420 | 6,700 |
| 2014/09/11 | 1,426 | 1,450 | 1,426 | 1,431 | 6,800 |
| 2014/09/10 | 1,429 | 1,435 | 1,428 | 1,429 | 7,000 |
| 2014/09/09 | 1,430 | 1,470 | 1,422 | 1,429 | 7,300 |
| 2014/09/08 | 1,447 | 1,465 | 1,425 | 1,438 | 11,800 |
| 2014/09/05 | 1,462 | 1,500 | 1,440 | 1,445 | 15,400 |
| 2014/09/04 | 1,474 | 1,492 | 1,454 | 1,485 | 18,300 |
| 2014/09/03 | 1,500 | 1,508 | 1,480 | 1,485 | 20,100 |
| 2014/09/02 | 1,512 | 1,532 | 1,500 | 1,500 | 24,600 |
| 2014/09/01 | 1,496 | 1,529 | 1,475 | 1,510 | 41,100 |
| 2014/08/29 | 1,412 | 1,462 | 1,412 | 1,459 | 14,700 |
| 2014/08/28 | 1,440 | 1,442 | 1,425 | 1,431 | 9,300 |
| 2014/08/27 | 1,450 | 1,478 | 1,442 | 1,442 | 15,600 |
| 2014/08/26 | 1,487 | 1,493 | 1,458 | 1,461 | 19,500 |
| 2014/08/25 | 1,440 | 1,480 | 1,440 | 1,480 | 36,700 |
| 2014/08/22 | 1,430 | 1,445 | 1,425 | 1,434 | 35,500 |
| 2014/08/21 | 1,416 | 1,424 | 1,416 | 1,423 | 5,800 |
| 2014/08/20 | 1,402 | 1,430 | 1,401 | 1,415 | 12,200 |
| 2014/08/19 | 1,400 | 1,408 | 1,400 | 1,403 | 3,900 |
| 2014/08/18 | 1,402 | 1,406 | 1,400 | 1,400 | 9,900 |
| 2014/08/15 | 1,385 | 1,399 | 1,385 | 1,398 | 19,200 |
| 2014/08/14 | 1,388 | 1,397 | 1,385 | 1,385 | 6,300 |
| 2014/08/13 | 1,393 | 1,395 | 1,385 | 1,387 | 8,100 |
| 2014/08/12 | 1,378 | 1,393 | 1,378 | 1,393 | 8,700 |
| 2014/08/11 | 1,376 | 1,378 | 1,359 | 1,370 | 10,900 |
| 2014/08/08 | 1,369 | 1,369 | 1,342 | 1,351 | 7,600 |
| 2014/08/07 | 1,375 | 1,375 | 1,345 | 1,362 | 5,900 |
| 2014/08/06 | 1,336 | 1,376 | 1,336 | 1,376 | 10,700 |
| 2014/08/05 | 1,370 | 1,370 | 1,336 | 1,336 | 16,100 |
| 2014/08/04 | 1,385 | 1,387 | 1,370 | 1,370 | 6,100 |
| 2014/08/01 | 1,383 | 1,396 | 1,375 | 1,390 | 7,800 |
| 2014/07/31 | 1,399 | 1,400 | 1,387 | 1,387 | 7,400 |
| 2014/07/30 | 1,403 | 1,406 | 1,392 | 1,398 | 10,100 |
| 2014/07/29 | 1,413 | 1,413 | 1,403 | 1,405 | 6,500 |
| 2014/07/28 | 1,400 | 1,412 | 1,399 | 1,412 | 8,700 |
| 2014/07/25 | 1,392 | 1,400 | 1,380 | 1,400 | 12,000 |
| 2014/07/24 | 1,389 | 1,391 | 1,380 | 1,391 | 4,100 |
| 2014/07/23 | 1,370 | 1,380 | 1,370 | 1,380 | 10,900 |
| 2014/07/22 | 1,351 | 1,366 | 1,351 | 1,360 | 14,800 |
| 2014/07/18 | 1,360 | 1,372 | 1,337 | 1,360 | 22,700 |
| 2014/07/17 | 1,361 | 1,368 | 1,361 | 1,362 | 5,300 |
| 2014/07/16 | 1,369 | 1,370 | 1,361 | 1,364 | 10,800 |
| 2014/07/15 | 1,365 | 1,373 | 1,361 | 1,364 | 23,900 |
| 2014/07/14 | 1,380 | 1,393 | 1,368 | 1,370 | 16,400 |
| 2014/07/11 | 1,371 | 1,380 | 1,366 | 1,380 | 16,700 |
| 2014/07/10 | 1,398 | 1,405 | 1,378 | 1,379 | 19,400 |
| 2014/07/09 | 1,371 | 1,430 | 1,360 | 1,393 | 82,000 |
| 2014/07/08 | 1,445 | 1,449 | 1,430 | 1,440 | 25,000 |
| 2014/07/07 | 1,438 | 1,449 | 1,432 | 1,445 | 32,500 |
| 2014/07/04 | 1,411 | 1,430 | 1,411 | 1,430 | 29,300 |
| 2014/07/03 | 1,421 | 1,421 | 1,409 | 1,420 | 25,000 |
| 2014/07/02 | 1,440 | 1,444 | 1,415 | 1,421 | 38,300 |
| 2014/07/01 | 1,425 | 1,440 | 1,421 | 1,439 | 39,300 |
| 2014/06/30 | 1,408 | 1,416 | 1,396 | 1,415 | 35,000 |
| 2014/06/27 | 1,403 | 1,414 | 1,390 | 1,398 | 37,700 |
| 2014/06/26 | 1,400 | 1,404 | 1,391 | 1,403 | 24,400 |
| 2014/06/25 | 1,394 | 1,409 | 1,381 | 1,390 | 64,900 |
| 2014/06/24 | 1,330 | 1,380 | 1,317 | 1,364 | 47,000 |
| 2014/06/23 | 1,318 | 1,326 | 1,310 | 1,319 | 15,300 |
| 2014/06/20 | 1,325 | 1,341 | 1,317 | 1,317 | 17,100 |
| 2014/06/19 | 1,329 | 1,340 | 1,329 | 1,338 | 13,200 |
| 2014/06/18 | 1,351 | 1,353 | 1,324 | 1,334 | 17,900 |
| 2014/06/17 | 1,360 | 1,361 | 1,340 | 1,350 | 19,100 |
| 2014/06/16 | 1,375 | 1,387 | 1,349 | 1,360 | 32,900 |
| 2014/06/13 | 1,347 | 1,355 | 1,341 | 1,349 | 27,300 |
| 2014/06/12 | 1,272 | 1,343 | 1,272 | 1,341 | 26,800 |
| 2014/06/11 | 1,248 | 1,298 | 1,248 | 1,295 | 38,500 |
| 2014/06/10 | 1,230 | 1,240 | 1,224 | 1,233 | 12,500 |
| 2014/06/09 | 1,228 | 1,228 | 1,216 | 1,223 | 12,000 |
| 2014/06/06 | 1,201 | 1,208 | 1,197 | 1,202 | 11,200 |
| 2014/06/05 | 1,226 | 1,226 | 1,190 | 1,201 | 25,200 |
| 2014/06/04 | 1,234 | 1,239 | 1,225 | 1,230 | 14,200 |
| 2014/06/03 | 1,262 | 1,262 | 1,235 | 1,236 | 9,400 |
| 2014/06/02 | 1,255 | 1,255 | 1,231 | 1,232 | 25,300 |
| 2014/05/30 | 1,250 | 1,254 | 1,248 | 1,251 | 5,500 |
| 2014/05/29 | 1,235 | 1,249 | 1,234 | 1,243 | 8,200 |
| 2014/05/28 | 1,257 | 1,257 | 1,248 | 1,252 | 6,100 |
| 2014/05/27 | 1,225 | 1,252 | 1,225 | 1,237 | 6,500 |
| 2014/05/26 | 1,224 | 1,252 | 1,224 | 1,250 | 7,600 |
| 2014/05/23 | 1,208 | 1,223 | 1,208 | 1,220 | 9,400 |
| 2014/05/22 | 1,175 | 1,209 | 1,175 | 1,208 | 8,200 |
| 2014/05/21 | 1,150 | 1,189 | 1,150 | 1,165 | 16,000 |
| 2014/05/20 | 1,133 | 1,174 | 1,130 | 1,168 | 24,100 |
| 2014/05/19 | 1,260 | 1,270 | 1,112 | 1,156 | 18,500 |
| 2014/05/16 | 1,255 | 1,310 | 1,255 | 1,270 | 5,600 |
| 2014/05/15 | 1,225 | 1,300 | 1,225 | 1,280 | 15,000 |
| 2014/05/14 | 1,255 | 1,256 | 1,210 | 1,231 | 11,300 |
| 2014/05/13 | 1,270 | 1,282 | 1,269 | 1,269 | 8,800 |
| 2014/05/12 | 1,330 | 1,333 | 1,280 | 1,300 | 11,200 |
| 2014/05/09 | 1,340 | 1,341 | 1,302 | 1,312 | 15,100 |
| 2014/05/08 | 1,362 | 1,381 | 1,327 | 1,360 | 9,900 |
| 2014/05/07 | 1,369 | 1,378 | 1,348 | 1,367 | 7,400 |
| 2014/05/02 | 1,386 | 1,393 | 1,376 | 1,389 | 10,700 |
| 2014/05/01 | 1,363 | 1,398 | 1,363 | 1,390 | 20,800 |
| 2014/04/30 | 1,411 | 1,420 | 1,341 | 1,365 | 19,900 |
| 2014/04/28 | 1,410 | 1,411 | 1,341 | 1,411 | 35,300 |
| 2014/04/25 | 1,370 | 1,450 | 1,370 | 1,412 | 75,300 |
| 2014/04/24 | 1,331 | 1,351 | 1,321 | 1,351 | 32,200 |
| 2014/04/23 | 1,338 | 1,342 | 1,320 | 1,330 | 23,000 |
| 2014/04/22 | 1,270 | 1,320 | 1,270 | 1,308 | 47,700 |
| 2014/04/21 | 1,240 | 1,270 | 1,236 | 1,266 | 21,700 |
| 2014/04/18 | 1,217 | 1,240 | 1,210 | 1,240 | 12,900 |
| 2014/04/17 | 1,210 | 1,222 | 1,200 | 1,210 | 10,700 |
| 2014/04/16 | 1,201 | 1,222 | 1,198 | 1,222 | 15,900 |
| 2014/04/15 | 1,200 | 1,216 | 1,183 | 1,200 | 10,300 |
| 2014/04/14 | 1,185 | 1,190 | 1,167 | 1,190 | 24,300 |
| 2014/04/11 | 1,090 | 1,127 | 1,082 | 1,117 | 19,700 |
| 2014/04/10 | 1,180 | 1,195 | 1,123 | 1,130 | 17,600 |
| 2014/04/09 | 1,140 | 1,165 | 1,100 | 1,150 | 34,400 |
| 2014/04/08 | 1,206 | 1,213 | 1,170 | 1,178 | 29,800 |
| 2014/04/07 | 1,229 | 1,235 | 1,201 | 1,235 | 18,600 |
| 2014/04/04 | 1,250 | 1,250 | 1,222 | 1,235 | 36,400 |
| 2014/04/03 | 1,250 | 1,252 | 1,239 | 1,252 | 27,000 |
| 2014/04/02 | 1,230 | 1,256 | 1,225 | 1,230 | 33,000 |
| 2014/04/01 | 1,200 | 1,222 | 1,190 | 1,215 | 29,700 |
| 2014/03/31 | 1,170 | 1,188 | 1,160 | 1,177 | 30,300 |
| 2014/03/28 | 1,074 | 1,119 | 1,074 | 1,116 | 24,700 |
| 2014/03/27 | 1,075 | 1,077 | 1,039 | 1,073 | 15,900 |
| 2014/03/26 | 1,110 | 1,110 | 1,060 | 1,073 | 24,100 |
| 2014/03/25 | 1,088 | 1,125 | 1,085 | 1,089 | 26,500 |
| 2014/03/24 | 1,084 | 1,088 | 1,054 | 1,085 | 40,600 |
| 2014/03/20 | 1,118 | 1,118 | 1,050 | 1,070 | 37,700 |
| 2014/03/19 | 1,164 | 1,165 | 1,101 | 1,116 | 43,400 |
| 2014/03/18 | 1,165 | 1,170 | 1,155 | 1,164 | 13,900 |
| 2014/03/17 | 1,160 | 1,173 | 1,133 | 1,138 | 23,300 |
| 2014/03/14 | 1,202 | 1,208 | 1,156 | 1,170 | 35,500 |
| 2014/03/13 | 1,244 | 1,260 | 1,220 | 1,227 | 22,500 |
| 2014/03/12 | 1,256 | 1,293 | 1,221 | 1,245 | 63,700 |
| 2014/03/11 | 1,200 | 1,340 | 1,200 | 1,339 | 80,500 |
| 2014/03/10 | 1,185 | 1,200 | 1,185 | 1,200 | 21,300 |
| 2014/03/07 | 1,180 | 1,191 | 1,172 | 1,185 | 23,800 |
| 2014/03/06 | 1,186 | 1,189 | 1,170 | 1,174 | 20,400 |
| 2014/03/05 | 1,185 | 1,194 | 1,180 | 1,186 | 15,800 |
| 2014/03/04 | 1,180 | 1,198 | 1,170 | 1,180 | 18,600 |
| 2014/03/03 | 1,190 | 1,190 | 1,151 | 1,181 | 23,400 |
| 2014/02/28 | 1,213 | 1,213 | 1,181 | 1,183 | 19,200 |
| 2014/02/27 | 1,204 | 1,228 | 1,204 | 1,219 | 10,400 |
| 2014/02/26 | 1,225 | 1,225 | 1,212 | 1,225 | 12,400 |
| 2014/02/25 | 1,260 | 1,260 | 1,245 | 1,249 | 14,700 |
| 2014/02/24 | 1,260 | 1,265 | 1,251 | 1,251 | 12,400 |
| 2014/02/21 | 1,263 | 1,263 | 1,249 | 1,253 | 14,600 |
| 2014/02/20 | 1,261 | 1,276 | 1,250 | 1,255 | 9,000 |
| 2014/02/19 | 1,254 | 1,274 | 1,254 | 1,267 | 13,600 |
| 2014/02/18 | 1,245 | 1,262 | 1,245 | 1,254 | 8,400 |
| 2014/02/17 | 1,275 | 1,275 | 1,245 | 1,259 | 11,600 |
| 2014/02/14 | 1,303 | 1,305 | 1,277 | 1,281 | 11,500 |
| 2014/02/13 | 1,309 | 1,316 | 1,303 | 1,305 | 9,800 |
| 2014/02/12 | 1,309 | 1,317 | 1,309 | 1,309 | 12,900 |
| 2014/02/10 | 1,284 | 1,300 | 1,284 | 1,295 | 11,200 |
| 2014/02/07 | 1,270 | 1,285 | 1,270 | 1,277 | 8,300 |
| 2014/02/06 | 1,289 | 1,294 | 1,240 | 1,265 | 28,300 |
| 2014/02/05 | 1,297 | 1,340 | 1,278 | 1,309 | 22,900 |
| 2014/02/04 | 1,285 | 1,312 | 1,285 | 1,295 | 42,700 |
| 2014/02/03 | 1,410 | 1,415 | 1,391 | 1,405 | 26,100 |
| 2014/01/31 | 1,418 | 1,434 | 1,418 | 1,426 | 10,500 |
| 2014/01/30 | 1,422 | 1,429 | 1,410 | 1,418 | 20,300 |
| 2014/01/29 | 1,437 | 1,447 | 1,423 | 1,438 | 14,600 |
| 2014/01/28 | 1,423 | 1,436 | 1,421 | 1,433 | 10,000 |
| 2014/01/27 | 1,450 | 1,450 | 1,411 | 1,421 | 29,300 |
| 2014/01/24 | 1,480 | 1,493 | 1,470 | 1,470 | 28,100 |
| 2014/01/23 | 1,499 | 1,500 | 1,488 | 1,491 | 18,400 |
| 2014/01/22 | 1,496 | 1,499 | 1,484 | 1,496 | 37,300 |
| 2014/01/21 | 1,484 | 1,508 | 1,484 | 1,488 | 48,700 |
| 2014/01/20 | 1,485 | 1,493 | 1,481 | 1,486 | 57,900 |
| 2014/01/17 | 1,457 | 1,479 | 1,452 | 1,475 | 39,600 |
| 2014/01/16 | 1,515 | 1,515 | 1,455 | 1,462 | 84,700 |
| 2014/01/15 | 1,525 | 1,525 | 1,498 | 1,510 | 55,800 |
| 2014/01/14 | 1,512 | 1,535 | 1,500 | 1,516 | 89,800 |
| 2014/01/10 | 1,590 | 1,598 | 1,590 | 1,592 | 14,900 |
| 2014/01/09 | 1,612 | 1,613 | 1,588 | 1,593 | 36,100 |
| 2014/01/08 | 1,626 | 1,626 | 1,610 | 1,623 | 35,900 |
| 2014/01/07 | 1,636 | 1,636 | 1,617 | 1,626 | 13,700 |
| 2014/01/06 | 1,607 | 1,634 | 1,600 | 1,630 | 30,500 |