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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,568 | 1,600 | 1,562 | 1,570 | 88,000 |
| 2016/12/29 | 1,580 | 1,590 | 1,562 | 1,574 | 127,800 |
| 2016/12/28 | 1,526 | 1,560 | 1,520 | 1,552 | 74,100 |
| 2016/12/27 | 1,521 | 1,527 | 1,480 | 1,512 | 70,800 |
| 2016/12/26 | 1,443 | 1,528 | 1,443 | 1,517 | 132,700 |
| 2016/12/22 | 1,420 | 1,428 | 1,405 | 1,413 | 36,300 |
| 2016/12/21 | 1,426 | 1,444 | 1,425 | 1,427 | 20,300 |
| 2016/12/20 | 1,422 | 1,438 | 1,418 | 1,427 | 23,700 |
| 2016/12/19 | 1,425 | 1,438 | 1,419 | 1,429 | 25,700 |
| 2016/12/16 | 1,451 | 1,451 | 1,411 | 1,425 | 48,100 |
| 2016/12/15 | 1,468 | 1,479 | 1,437 | 1,451 | 36,800 |
| 2016/12/14 | 1,464 | 1,483 | 1,447 | 1,464 | 48,300 |
| 2016/12/13 | 1,461 | 1,466 | 1,447 | 1,457 | 31,600 |
| 2016/12/12 | 1,392 | 1,468 | 1,389 | 1,458 | 60,400 |
| 2016/12/09 | 1,386 | 1,400 | 1,379 | 1,392 | 32,500 |
| 2016/12/08 | 1,418 | 1,418 | 1,377 | 1,390 | 53,900 |
| 2016/12/07 | 1,416 | 1,419 | 1,397 | 1,415 | 37,100 |
| 2016/12/06 | 1,418 | 1,425 | 1,395 | 1,406 | 41,400 |
| 2016/12/05 | 1,396 | 1,441 | 1,390 | 1,421 | 48,000 |
| 2016/12/02 | 1,450 | 1,450 | 1,390 | 1,397 | 121,500 |
| 2016/12/01 | 1,493 | 1,493 | 1,454 | 1,459 | 59,400 |
| 2016/11/30 | 1,508 | 1,508 | 1,461 | 1,479 | 62,200 |
| 2016/11/29 | 1,482 | 1,490 | 1,478 | 1,484 | 51,000 |
| 2016/11/28 | 1,490 | 1,530 | 1,478 | 1,484 | 83,600 |
| 2016/11/25 | 1,520 | 1,535 | 1,488 | 1,497 | 74,400 |
| 2016/11/24 | 1,521 | 1,554 | 1,475 | 1,538 | 116,700 |
| 2016/11/22 | 1,565 | 1,570 | 1,513 | 1,521 | 71,900 |
| 2016/11/21 | 1,573 | 1,582 | 1,511 | 1,560 | 29,600 |
| 2016/11/18 | 1,610 | 1,635 | 1,562 | 1,573 | 60,300 |
| 2016/11/17 | 1,594 | 1,626 | 1,564 | 1,609 | 81,000 |
| 2016/11/16 | 1,461 | 1,530 | 1,459 | 1,527 | 59,400 |
| 2016/11/15 | 1,509 | 1,514 | 1,450 | 1,457 | 57,600 |
| 2016/11/14 | 1,519 | 1,519 | 1,495 | 1,502 | 33,200 |
| 2016/11/11 | 1,591 | 1,593 | 1,480 | 1,489 | 77,500 |
| 2016/11/10 | 1,600 | 1,623 | 1,571 | 1,590 | 43,400 |
| 2016/11/09 | 1,572 | 1,574 | 1,455 | 1,498 | 65,100 |
| 2016/11/08 | 1,598 | 1,600 | 1,584 | 1,590 | 22,300 |
| 2016/11/07 | 1,583 | 1,610 | 1,556 | 1,577 | 43,800 |
| 2016/11/04 | 1,638 | 1,638 | 1,528 | 1,543 | 73,400 |
| 2016/11/02 | 1,650 | 1,661 | 1,549 | 1,638 | 79,400 |
| 2016/11/01 | 1,696 | 1,713 | 1,668 | 1,674 | 27,000 |
| 2016/10/31 | 1,745 | 1,759 | 1,681 | 1,691 | 49,400 |
| 2016/10/28 | 1,830 | 1,875 | 1,753 | 1,763 | 68,300 |
| 2016/10/27 | 1,790 | 1,850 | 1,790 | 1,825 | 31,400 |
| 2016/10/26 | 1,771 | 1,836 | 1,771 | 1,798 | 46,600 |
| 2016/10/25 | 1,790 | 1,830 | 1,735 | 1,770 | 55,400 |
| 2016/10/24 | 1,721 | 1,819 | 1,714 | 1,788 | 53,200 |
| 2016/10/21 | 1,671 | 1,790 | 1,671 | 1,790 | 140,700 |
| 2016/10/20 | 1,684 | 1,698 | 1,633 | 1,666 | 48,200 |
| 2016/10/19 | 1,663 | 1,725 | 1,656 | 1,690 | 59,900 |
| 2016/10/18 | 1,675 | 1,676 | 1,600 | 1,641 | 55,900 |
| 2016/10/17 | 1,553 | 1,680 | 1,553 | 1,644 | 64,500 |
| 2016/10/14 | 1,551 | 1,569 | 1,520 | 1,553 | 30,000 |
| 2016/10/13 | 1,601 | 1,601 | 1,549 | 1,580 | 24,600 |
| 2016/10/12 | 1,617 | 1,637 | 1,605 | 1,609 | 25,200 |
| 2016/10/11 | 1,650 | 1,650 | 1,601 | 1,607 | 37,000 |
| 2016/10/07 | 1,628 | 1,680 | 1,628 | 1,672 | 49,700 |
| 2016/10/06 | 1,585 | 1,686 | 1,576 | 1,668 | 123,400 |
| 2016/10/05 | 1,510 | 1,570 | 1,501 | 1,554 | 38,600 |
| 2016/10/04 | 1,515 | 1,515 | 1,471 | 1,495 | 31,200 |
| 2016/10/03 | 1,576 | 1,576 | 1,502 | 1,515 | 42,800 |
| 2016/09/30 | 1,550 | 1,600 | 1,531 | 1,565 | 56,900 |
| 2016/09/29 | 1,535 | 1,550 | 1,525 | 1,549 | 38,700 |
| 2016/09/28 | 1,495 | 1,542 | 1,485 | 1,535 | 40,100 |
| 2016/09/27 | 1,480 | 1,521 | 1,465 | 1,508 | 123,700 |
| 2016/09/26 | 1,429 | 1,438 | 1,400 | 1,428 | 35,200 |
| 2016/09/23 | 1,380 | 1,402 | 1,365 | 1,401 | 33,200 |
| 2016/09/21 | 1,403 | 1,410 | 1,360 | 1,377 | 25,300 |
| 2016/09/20 | 1,394 | 1,447 | 1,394 | 1,421 | 39,100 |
| 2016/09/16 | 1,346 | 1,379 | 1,346 | 1,379 | 21,500 |
| 2016/09/15 | 1,305 | 1,346 | 1,290 | 1,340 | 25,600 |
| 2016/09/14 | 1,272 | 1,342 | 1,267 | 1,310 | 32,600 |
| 2016/09/13 | 1,326 | 1,350 | 1,266 | 1,277 | 86,500 |
| 2016/09/12 | 1,380 | 1,380 | 1,340 | 1,340 | 29,700 |
| 2016/09/09 | 1,409 | 1,439 | 1,402 | 1,403 | 14,200 |
| 2016/09/08 | 1,456 | 1,470 | 1,400 | 1,410 | 38,600 |
| 2016/09/07 | 1,479 | 1,544 | 1,454 | 1,483 | 103,100 |
| 2016/09/06 | 1,447 | 1,481 | 1,410 | 1,481 | 51,400 |
| 2016/09/05 | 1,366 | 1,466 | 1,364 | 1,425 | 51,900 |
| 2016/09/02 | 1,340 | 1,391 | 1,335 | 1,361 | 30,900 |
| 2016/09/01 | 1,268 | 1,318 | 1,255 | 1,318 | 31,300 |
| 2016/08/31 | 1,273 | 1,279 | 1,237 | 1,250 | 33,800 |
| 2016/08/30 | 1,266 | 1,290 | 1,231 | 1,265 | 39,900 |
| 2016/08/29 | 1,330 | 1,346 | 1,283 | 1,296 | 52,500 |
| 2016/08/26 | 1,350 | 1,393 | 1,300 | 1,371 | 47,100 |
| 2016/08/25 | 1,409 | 1,409 | 1,356 | 1,366 | 33,600 |
| 2016/08/24 | 1,409 | 1,409 | 1,390 | 1,396 | 16,400 |
| 2016/08/23 | 1,400 | 1,414 | 1,385 | 1,395 | 25,500 |
| 2016/08/22 | 1,480 | 1,497 | 1,403 | 1,417 | 38,800 |
| 2016/08/19 | 1,414 | 1,484 | 1,414 | 1,472 | 33,700 |
| 2016/08/18 | 1,380 | 1,467 | 1,370 | 1,418 | 25,200 |
| 2016/08/17 | 1,400 | 1,409 | 1,382 | 1,385 | 19,800 |
| 2016/08/16 | 1,419 | 1,424 | 1,401 | 1,401 | 13,600 |
| 2016/08/15 | 1,405 | 1,419 | 1,400 | 1,419 | 20,300 |
| 2016/08/12 | 1,446 | 1,446 | 1,402 | 1,427 | 25,700 |
| 2016/08/10 | 1,475 | 1,475 | 1,399 | 1,416 | 36,300 |
| 2016/08/09 | 1,396 | 1,476 | 1,396 | 1,445 | 29,000 |
| 2016/08/08 | 1,460 | 1,479 | 1,395 | 1,422 | 31,100 |
| 2016/08/05 | 1,513 | 1,575 | 1,436 | 1,447 | 54,900 |
| 2016/08/04 | 1,559 | 1,569 | 1,465 | 1,495 | 84,300 |
| 2016/08/03 | 1,567 | 1,640 | 1,560 | 1,584 | 38,400 |
| 2016/08/02 | 1,660 | 1,692 | 1,567 | 1,593 | 72,200 |
| 2016/08/01 | 1,748 | 1,790 | 1,678 | 1,684 | 81,300 |
| 2016/07/29 | 1,661 | 1,788 | 1,661 | 1,740 | 110,400 |
| 2016/07/28 | 1,659 | 1,707 | 1,646 | 1,670 | 101,900 |
| 2016/07/27 | 1,660 | 1,663 | 1,613 | 1,619 | 106,400 |
| 2016/07/26 | 1,575 | 1,655 | 1,570 | 1,645 | 55,200 |
| 2016/07/25 | 1,624 | 1,666 | 1,551 | 1,554 | 124,300 |
| 2016/07/22 | 1,501 | 1,630 | 1,485 | 1,620 | 181,700 |
| 2016/07/21 | 1,405 | 1,510 | 1,405 | 1,492 | 103,000 |
| 2016/07/20 | 1,370 | 1,402 | 1,370 | 1,385 | 8,900 |
| 2016/07/19 | 1,404 | 1,406 | 1,343 | 1,370 | 23,900 |
| 2016/07/15 | 1,473 | 1,473 | 1,360 | 1,374 | 73,300 |
| 2016/07/14 | 1,409 | 1,488 | 1,393 | 1,482 | 88,400 |
| 2016/07/13 | 1,383 | 1,408 | 1,357 | 1,390 | 46,100 |
| 2016/07/12 | 1,327 | 1,375 | 1,323 | 1,363 | 33,900 |
| 2016/07/11 | 1,326 | 1,338 | 1,291 | 1,313 | 32,800 |
| 2016/07/08 | 1,370 | 1,390 | 1,309 | 1,309 | 44,000 |
| 2016/07/07 | 1,349 | 1,383 | 1,339 | 1,356 | 44,500 |
| 2016/07/06 | 1,429 | 1,429 | 1,305 | 1,330 | 105,700 |
| 2016/07/05 | 1,420 | 1,432 | 1,401 | 1,426 | 38,900 |
| 2016/07/04 | 1,410 | 1,415 | 1,380 | 1,415 | 44,900 |
| 2016/07/01 | 1,430 | 1,442 | 1,381 | 1,393 | 62,900 |
| 2016/06/30 | 1,335 | 1,442 | 1,334 | 1,442 | 151,500 |
| 2016/06/29 | 1,296 | 1,320 | 1,290 | 1,319 | 45,900 |
| 2016/06/28 | 1,167 | 1,310 | 1,167 | 1,296 | 58,700 |
| 2016/06/27 | 1,142 | 1,200 | 1,141 | 1,178 | 34,600 |
| 2016/06/24 | 1,260 | 1,263 | 1,127 | 1,161 | 65,900 |
| 2016/06/23 | 1,195 | 1,205 | 1,181 | 1,204 | 27,700 |
| 2016/06/22 | 1,225 | 1,228 | 1,196 | 1,204 | 26,500 |
| 2016/06/21 | 1,255 | 1,277 | 1,230 | 1,231 | 15,300 |
| 2016/06/20 | 1,190 | 1,268 | 1,190 | 1,255 | 18,700 |
| 2016/06/17 | 1,200 | 1,248 | 1,187 | 1,187 | 20,500 |
| 2016/06/16 | 1,229 | 1,229 | 1,185 | 1,198 | 27,800 |
| 2016/06/15 | 1,205 | 1,233 | 1,201 | 1,229 | 24,000 |
| 2016/06/14 | 1,255 | 1,271 | 1,210 | 1,220 | 45,500 |
| 2016/06/13 | 1,339 | 1,345 | 1,271 | 1,280 | 45,400 |
| 2016/06/10 | 1,302 | 1,335 | 1,300 | 1,335 | 65,100 |
| 2016/06/09 | 1,289 | 1,318 | 1,281 | 1,301 | 44,100 |
| 2016/06/08 | 1,244 | 1,318 | 1,241 | 1,317 | 76,500 |
| 2016/06/07 | 1,210 | 1,240 | 1,207 | 1,240 | 35,500 |
| 2016/06/06 | 1,193 | 1,200 | 1,164 | 1,180 | 32,300 |
| 2016/06/03 | 1,211 | 1,221 | 1,199 | 1,207 | 21,900 |
| 2016/06/02 | 1,245 | 1,250 | 1,219 | 1,225 | 40,000 |
| 2016/06/01 | 1,211 | 1,244 | 1,197 | 1,231 | 40,100 |
| 2016/05/31 | 1,186 | 1,205 | 1,186 | 1,194 | 19,300 |
| 2016/05/30 | 1,190 | 1,204 | 1,183 | 1,204 | 40,800 |
| 2016/05/27 | 1,225 | 1,226 | 1,187 | 1,189 | 41,000 |
| 2016/05/26 | 1,220 | 1,250 | 1,204 | 1,250 | 10,400 |
| 2016/05/25 | 1,255 | 1,255 | 1,210 | 1,225 | 11,900 |
| 2016/05/24 | 1,244 | 1,250 | 1,230 | 1,249 | 9,800 |
| 2016/05/23 | 1,221 | 1,258 | 1,221 | 1,244 | 10,800 |
| 2016/05/20 | 1,207 | 1,238 | 1,206 | 1,238 | 15,800 |
| 2016/05/19 | 1,201 | 1,235 | 1,201 | 1,222 | 29,400 |
| 2016/05/18 | 1,258 | 1,258 | 1,200 | 1,202 | 30,100 |
| 2016/05/17 | 1,255 | 1,270 | 1,199 | 1,251 | 27,100 |
| 2016/05/16 | 1,280 | 1,293 | 1,255 | 1,274 | 23,400 |
| 2016/05/13 | 1,254 | 1,299 | 1,242 | 1,290 | 20,300 |
| 2016/05/12 | 1,295 | 1,297 | 1,265 | 1,265 | 18,700 |
| 2016/05/11 | 1,283 | 1,300 | 1,280 | 1,292 | 16,500 |
| 2016/05/10 | 1,309 | 1,309 | 1,260 | 1,279 | 26,300 |
| 2016/05/09 | 1,245 | 1,282 | 1,231 | 1,279 | 25,300 |
| 2016/05/06 | 1,246 | 1,254 | 1,228 | 1,245 | 22,700 |
| 2016/05/02 | 1,210 | 1,269 | 1,210 | 1,249 | 30,300 |
| 2016/04/28 | 1,300 | 1,302 | 1,199 | 1,234 | 70,300 |
| 2016/04/27 | 1,287 | 1,333 | 1,277 | 1,277 | 46,800 |
| 2016/04/26 | 1,331 | 1,333 | 1,256 | 1,307 | 73,400 |
| 2016/04/25 | 1,281 | 1,335 | 1,273 | 1,335 | 67,500 |
| 2016/04/22 | 1,296 | 1,296 | 1,221 | 1,270 | 85,500 |
| 2016/04/21 | 1,305 | 1,319 | 1,292 | 1,319 | 92,200 |
| 2016/04/20 | 1,280 | 1,312 | 1,278 | 1,305 | 132,600 |
| 2016/04/19 | 1,220 | 1,261 | 1,199 | 1,260 | 104,400 |
| 2016/04/18 | 1,158 | 1,224 | 1,156 | 1,212 | 38,600 |
| 2016/04/15 | 1,183 | 1,218 | 1,153 | 1,204 | 46,500 |
| 2016/04/14 | 1,223 | 1,224 | 1,182 | 1,193 | 41,000 |
| 2016/04/13 | 1,163 | 1,221 | 1,163 | 1,192 | 96,100 |
| 2016/04/12 | 1,200 | 1,224 | 1,121 | 1,133 | 74,800 |
| 2016/04/11 | 1,162 | 1,172 | 1,143 | 1,172 | 30,200 |
| 2016/04/08 | 1,109 | 1,179 | 1,107 | 1,159 | 73,500 |
| 2016/04/07 | 1,142 | 1,150 | 1,107 | 1,139 | 50,700 |
| 2016/04/06 | 1,147 | 1,148 | 1,061 | 1,120 | 75,700 |
| 2016/04/05 | 1,118 | 1,139 | 1,107 | 1,117 | 87,900 |
| 2016/04/04 | 1,099 | 1,140 | 1,079 | 1,118 | 74,100 |
| 2016/04/01 | 1,061 | 1,090 | 1,050 | 1,079 | 82,800 |
| 2016/03/31 | 1,047 | 1,089 | 1,047 | 1,082 | 51,000 |
| 2016/03/30 | 1,010 | 1,047 | 1,010 | 1,044 | 56,200 |
| 2016/03/29 | 999 | 1,004 | 988 | 996 | 13,700 |
| 2016/03/28 | 1,002 | 1,006 | 985 | 987 | 19,600 |
| 2016/03/25 | 1,000 | 1,038 | 980 | 1,002 | 38,400 |
| 2016/03/24 | 982 | 997 | 980 | 994 | 33,300 |
| 2016/03/23 | 1,023 | 1,027 | 987 | 991 | 49,600 |
| 2016/03/22 | 1,020 | 1,060 | 1,020 | 1,030 | 17,200 |
| 2016/03/18 | 1,025 | 1,050 | 1,011 | 1,011 | 24,600 |
| 2016/03/17 | 1,004 | 1,049 | 1,004 | 1,017 | 42,700 |
| 2016/03/16 | 1,021 | 1,021 | 1,000 | 1,004 | 35,700 |
| 2016/03/15 | 1,010 | 1,084 | 1,010 | 1,033 | 70,000 |
| 2016/03/14 | 1,016 | 1,022 | 1,008 | 1,011 | 30,500 |
| 2016/03/11 | 1,016 | 1,033 | 1,006 | 1,016 | 23,400 |
| 2016/03/10 | 1,009 | 1,070 | 1,009 | 1,027 | 49,300 |
| 2016/03/09 | 1,006 | 1,044 | 985 | 1,030 | 52,400 |
| 2016/03/08 | 1,078 | 1,078 | 1,039 | 1,045 | 17,800 |
| 2016/03/07 | 1,080 | 1,080 | 1,048 | 1,054 | 30,500 |
| 2016/03/04 | 1,040 | 1,110 | 1,039 | 1,072 | 73,200 |
| 2016/03/03 | 1,036 | 1,040 | 1,015 | 1,035 | 28,200 |
| 2016/03/02 | 1,012 | 1,040 | 1,005 | 1,020 | 88,600 |
| 2016/03/01 | 1,002 | 1,067 | 1,000 | 1,040 | 99,800 |
| 2016/02/29 | 1,026 | 1,042 | 947 | 1,012 | 125,400 |
| 2016/02/26 | 1,130 | 1,131 | 1,050 | 1,069 | 57,900 |
| 2016/02/25 | 1,075 | 1,159 | 1,036 | 1,130 | 105,200 |
| 2016/02/25 | 1 -> 2.00 分割 | ||||
| 2016/02/24 | 2,220 | 2,220 | 2,179 | 2,179 | 61,700 |
| 2016/02/23 | 2,200 | 2,242 | 2,199 | 2,227 | 44,600 |
| 2016/02/22 | 2,160 | 2,199 | 2,153 | 2,199 | 29,500 |
| 2016/02/19 | 2,112 | 2,194 | 2,095 | 2,177 | 49,800 |
| 2016/02/18 | 2,127 | 2,186 | 1,956 | 2,112 | 90,900 |
| 2016/02/17 | 2,298 | 2,366 | 2,064 | 2,097 | 113,900 |
| 2016/02/16 | 2,128 | 2,282 | 2,113 | 2,242 | 99,300 |
| 2016/02/15 | 1,997 | 2,168 | 1,982 | 2,168 | 97,400 |
| 2016/02/12 | 1,890 | 1,990 | 1,880 | 1,950 | 58,700 |
| 2016/02/10 | 1,980 | 1,980 | 1,904 | 1,970 | 63,800 |
| 2016/02/09 | 1,950 | 1,974 | 1,930 | 1,959 | 55,200 |
| 2016/02/08 | 1,950 | 1,997 | 1,950 | 1,978 | 42,600 |
| 2016/02/05 | 2,010 | 2,010 | 1,875 | 1,940 | 82,200 |
| 2016/02/04 | 1,960 | 2,020 | 1,960 | 2,019 | 84,800 |
| 2016/02/03 | 1,931 | 1,987 | 1,903 | 1,971 | 72,000 |
| 2016/02/02 | 1,951 | 2,005 | 1,950 | 1,951 | 100,100 |
| 2016/02/01 | 1,900 | 1,989 | 1,867 | 1,989 | 144,600 |
| 2016/01/29 | 1,749 | 1,848 | 1,748 | 1,845 | 84,000 |
| 2016/01/28 | 1,698 | 1,780 | 1,698 | 1,760 | 86,200 |
| 2016/01/27 | 1,700 | 1,730 | 1,680 | 1,700 | 60,000 |
| 2016/01/26 | 1,624 | 1,730 | 1,605 | 1,730 | 175,200 |
| 2016/01/25 | 1,570 | 1,628 | 1,554 | 1,584 | 75,400 |
| 2016/01/22 | 1,571 | 1,599 | 1,480 | 1,541 | 106,400 |
| 2016/01/21 | 1,522 | 1,569 | 1,500 | 1,548 | 127,300 |
| 2016/01/20 | 1,548 | 1,637 | 1,546 | 1,596 | 117,900 |
| 2016/01/19 | 1,514 | 1,549 | 1,485 | 1,548 | 72,500 |
| 2016/01/18 | 1,405 | 1,539 | 1,405 | 1,499 | 71,800 |
| 2016/01/15 | 1,410 | 1,450 | 1,410 | 1,448 | 34,300 |
| 2016/01/14 | 1,421 | 1,421 | 1,381 | 1,405 | 16,400 |
| 2016/01/13 | 1,371 | 1,428 | 1,371 | 1,421 | 15,900 |
| 2016/01/12 | 1,349 | 1,387 | 1,349 | 1,380 | 23,400 |
| 2016/01/08 | 1,361 | 1,386 | 1,351 | 1,351 | 24,500 |
| 2016/01/07 | 1,410 | 1,410 | 1,367 | 1,369 | 51,600 |
| 2016/01/06 | 1,460 | 1,475 | 1,451 | 1,451 | 28,000 |
| 2016/01/05 | 1,390 | 1,469 | 1,390 | 1,459 | 16,700 |
| 2016/01/04 | 1,415 | 1,415 | 1,385 | 1,400 | 9,700 |