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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,366 | 1,401 | 1,366 | 1,397 | 50,900 |
| 2017/12/28 | 1,380 | 1,380 | 1,363 | 1,363 | 49,700 |
| 2017/12/27 | 1,368 | 1,378 | 1,368 | 1,376 | 46,200 |
| 2017/12/26 | 1,380 | 1,387 | 1,358 | 1,366 | 140,200 |
| 2017/12/25 | 1,400 | 1,400 | 1,382 | 1,386 | 60,000 |
| 2017/12/22 | 1,408 | 1,425 | 1,400 | 1,403 | 74,700 |
| 2017/12/21 | 1,370 | 1,408 | 1,368 | 1,404 | 74,400 |
| 2017/12/20 | 1,365 | 1,373 | 1,365 | 1,370 | 66,100 |
| 2017/12/19 | 1,365 | 1,374 | 1,360 | 1,365 | 84,300 |
| 2017/12/18 | 1,376 | 1,378 | 1,366 | 1,369 | 72,500 |
| 2017/12/15 | 1,391 | 1,391 | 1,376 | 1,380 | 71,500 |
| 2017/12/14 | 1,398 | 1,398 | 1,389 | 1,392 | 39,600 |
| 2017/12/13 | 1,405 | 1,405 | 1,390 | 1,393 | 65,000 |
| 2017/12/12 | 1,405 | 1,410 | 1,402 | 1,407 | 52,500 |
| 2017/12/11 | 1,410 | 1,422 | 1,401 | 1,419 | 40,300 |
| 2017/12/08 | 1,401 | 1,409 | 1,394 | 1,408 | 47,200 |
| 2017/12/07 | 1,400 | 1,418 | 1,394 | 1,401 | 52,900 |
| 2017/12/06 | 1,403 | 1,416 | 1,391 | 1,396 | 44,900 |
| 2017/12/05 | 1,412 | 1,425 | 1,402 | 1,403 | 75,900 |
| 2017/12/04 | 1,463 | 1,466 | 1,441 | 1,442 | 42,300 |
| 2017/12/01 | 1,487 | 1,488 | 1,462 | 1,469 | 39,300 |
| 2017/11/30 | 1,477 | 1,488 | 1,456 | 1,488 | 75,800 |
| 2017/11/29 | 1,462 | 1,479 | 1,457 | 1,470 | 32,700 |
| 2017/11/28 | 1,479 | 1,488 | 1,451 | 1,467 | 37,500 |
| 2017/11/27 | 1,474 | 1,486 | 1,458 | 1,479 | 60,300 |
| 2017/11/24 | 1,426 | 1,455 | 1,426 | 1,453 | 46,600 |
| 2017/11/22 | 1,445 | 1,445 | 1,423 | 1,437 | 50,100 |
| 2017/11/21 | 1,407 | 1,445 | 1,392 | 1,429 | 86,500 |
| 2017/11/20 | 1,405 | 1,412 | 1,403 | 1,406 | 35,300 |
| 2017/11/17 | 1,391 | 1,413 | 1,384 | 1,410 | 48,300 |
| 2017/11/16 | 1,364 | 1,383 | 1,362 | 1,371 | 56,900 |
| 2017/11/15 | 1,370 | 1,389 | 1,365 | 1,367 | 90,700 |
| 2017/11/14 | 1,408 | 1,408 | 1,371 | 1,372 | 154,300 |
| 2017/11/13 | 1,448 | 1,448 | 1,407 | 1,410 | 112,700 |
| 2017/11/10 | 1,450 | 1,455 | 1,444 | 1,448 | 31,200 |
| 2017/11/09 | 1,475 | 1,475 | 1,445 | 1,458 | 80,300 |
| 2017/11/08 | 1,478 | 1,480 | 1,463 | 1,468 | 46,400 |
| 2017/11/07 | 1,463 | 1,484 | 1,463 | 1,481 | 35,600 |
| 2017/11/06 | 1,470 | 1,475 | 1,460 | 1,467 | 62,000 |
| 2017/11/02 | 1,480 | 1,484 | 1,467 | 1,468 | 75,200 |
| 2017/11/01 | 1,492 | 1,496 | 1,474 | 1,477 | 84,700 |
| 2017/10/31 | 1,470 | 1,500 | 1,468 | 1,499 | 69,100 |
| 2017/10/30 | 1,482 | 1,485 | 1,463 | 1,464 | 145,300 |
| 2017/10/27 | 1,492 | 1,500 | 1,480 | 1,486 | 90,400 |
| 2017/10/26 | 1,513 | 1,513 | 1,497 | 1,498 | 110,400 |
| 2017/10/25 | 1,520 | 1,521 | 1,510 | 1,513 | 83,100 |
| 2017/10/24 | 1,549 | 1,549 | 1,514 | 1,519 | 86,500 |
| 2017/10/23 | 1,535 | 1,552 | 1,530 | 1,538 | 80,000 |
| 2017/10/20 | 1,520 | 1,542 | 1,520 | 1,534 | 51,400 |
| 2017/10/19 | 1,523 | 1,528 | 1,511 | 1,517 | 44,800 |
| 2017/10/18 | 1,548 | 1,548 | 1,506 | 1,523 | 110,100 |
| 2017/10/17 | 1,540 | 1,544 | 1,534 | 1,535 | 49,400 |
| 2017/10/16 | 1,583 | 1,583 | 1,536 | 1,538 | 92,000 |
| 2017/10/13 | 1,574 | 1,574 | 1,549 | 1,569 | 72,800 |
| 2017/10/12 | 1,540 | 1,564 | 1,539 | 1,562 | 72,300 |
| 2017/10/11 | 1,550 | 1,554 | 1,529 | 1,536 | 32,700 |
| 2017/10/10 | 1,552 | 1,561 | 1,520 | 1,554 | 119,400 |
| 2017/10/06 | 1,595 | 1,597 | 1,500 | 1,552 | 523,900 |
| 2017/10/05 | 1,669 | 1,676 | 1,649 | 1,654 | 81,100 |
| 2017/10/04 | 1,692 | 1,696 | 1,605 | 1,646 | 111,300 |
| 2017/10/03 | 1,697 | 1,704 | 1,660 | 1,700 | 93,000 |
| 2017/10/02 | 1,700 | 1,709 | 1,688 | 1,688 | 84,700 |
| 2017/09/29 | 1,658 | 1,697 | 1,644 | 1,692 | 101,200 |
| 2017/09/28 | 1,656 | 1,670 | 1,635 | 1,658 | 69,800 |
| 2017/09/27 | 1,616 | 1,670 | 1,611 | 1,668 | 124,800 |
| 2017/09/26 | 1,680 | 1,683 | 1,593 | 1,598 | 257,200 |
| 2017/09/25 | 1,551 | 1,585 | 1,551 | 1,581 | 35,300 |
| 2017/09/22 | 1,572 | 1,572 | 1,536 | 1,550 | 25,300 |
| 2017/09/21 | 1,548 | 1,570 | 1,538 | 1,566 | 48,600 |
| 2017/09/20 | 1,540 | 1,542 | 1,522 | 1,535 | 39,300 |
| 2017/09/19 | 1,550 | 1,551 | 1,535 | 1,550 | 26,600 |
| 2017/09/15 | 1,534 | 1,551 | 1,534 | 1,543 | 27,200 |
| 2017/09/14 | 1,570 | 1,570 | 1,536 | 1,544 | 32,000 |
| 2017/09/13 | 1,573 | 1,575 | 1,559 | 1,564 | 34,500 |
| 2017/09/12 | 1,542 | 1,567 | 1,542 | 1,556 | 31,500 |
| 2017/09/11 | 1,571 | 1,579 | 1,538 | 1,541 | 26,600 |
| 2017/09/08 | 1,525 | 1,555 | 1,525 | 1,537 | 24,400 |
| 2017/09/07 | 1,545 | 1,552 | 1,521 | 1,534 | 36,300 |
| 2017/09/06 | 1,495 | 1,532 | 1,492 | 1,529 | 50,800 |
| 2017/09/05 | 1,557 | 1,583 | 1,516 | 1,518 | 85,800 |
| 2017/09/04 | 1,603 | 1,603 | 1,556 | 1,564 | 55,600 |
| 2017/09/01 | 1,660 | 1,660 | 1,603 | 1,613 | 68,000 |
| 2017/08/31 | 1,630 | 1,655 | 1,621 | 1,655 | 97,600 |
| 2017/08/30 | 1,613 | 1,634 | 1,613 | 1,625 | 84,200 |
| 2017/08/29 | 1,570 | 1,612 | 1,552 | 1,608 | 83,800 |
| 2017/08/28 | 1,588 | 1,600 | 1,580 | 1,596 | 66,800 |
| 2017/08/25 | 1,577 | 1,596 | 1,572 | 1,580 | 61,300 |
| 2017/08/24 | 1,566 | 1,572 | 1,566 | 1,567 | 18,600 |
| 2017/08/23 | 1,568 | 1,579 | 1,559 | 1,572 | 37,100 |
| 2017/08/22 | 1,568 | 1,580 | 1,545 | 1,568 | 40,900 |
| 2017/08/21 | 1,554 | 1,591 | 1,550 | 1,576 | 100,900 |
| 2017/08/18 | 1,528 | 1,563 | 1,520 | 1,560 | 85,100 |
| 2017/08/17 | 1,502 | 1,545 | 1,500 | 1,538 | 65,700 |
| 2017/08/16 | 1,483 | 1,509 | 1,483 | 1,505 | 14,800 |
| 2017/08/15 | 1,487 | 1,503 | 1,483 | 1,491 | 23,800 |
| 2017/08/14 | 1,503 | 1,503 | 1,474 | 1,485 | 45,700 |
| 2017/08/10 | 1,522 | 1,532 | 1,510 | 1,517 | 20,000 |
| 2017/08/09 | 1,539 | 1,547 | 1,519 | 1,536 | 32,200 |
| 2017/08/08 | 1,538 | 1,564 | 1,524 | 1,544 | 63,500 |
| 2017/08/07 | 1,537 | 1,560 | 1,536 | 1,549 | 55,300 |
| 2017/08/04 | 1,522 | 1,539 | 1,522 | 1,537 | 29,000 |
| 2017/08/03 | 1,525 | 1,540 | 1,516 | 1,539 | 42,300 |
| 2017/08/02 | 1,519 | 1,536 | 1,508 | 1,525 | 38,900 |
| 2017/08/01 | 1,559 | 1,565 | 1,505 | 1,516 | 84,500 |
| 2017/07/31 | 1,535 | 1,580 | 1,504 | 1,580 | 176,100 |
| 2017/07/28 | 1,537 | 1,545 | 1,527 | 1,533 | 72,600 |
| 2017/07/27 | 1,527 | 1,537 | 1,508 | 1,533 | 128,300 |
| 2017/07/26 | 1,500 | 1,538 | 1,494 | 1,516 | 251,500 |
| 2017/07/25 | 1,457 | 1,457 | 1,440 | 1,446 | 17,400 |
| 2017/07/24 | 1,444 | 1,458 | 1,439 | 1,445 | 37,200 |
| 2017/07/21 | 1,444 | 1,454 | 1,435 | 1,438 | 32,700 |
| 2017/07/20 | 1,435 | 1,447 | 1,429 | 1,441 | 40,400 |
| 2017/07/19 | 1,441 | 1,449 | 1,428 | 1,433 | 45,100 |
| 2017/07/18 | 1,460 | 1,461 | 1,442 | 1,444 | 39,500 |
| 2017/07/14 | 1,473 | 1,485 | 1,448 | 1,460 | 54,700 |
| 2017/07/13 | 1,486 | 1,500 | 1,470 | 1,472 | 38,900 |
| 2017/07/12 | 1,485 | 1,509 | 1,485 | 1,498 | 71,800 |
| 2017/07/11 | 1,489 | 1,494 | 1,483 | 1,493 | 39,800 |
| 2017/07/10 | 1,460 | 1,495 | 1,450 | 1,493 | 73,100 |
| 2017/07/07 | 1,437 | 1,448 | 1,421 | 1,447 | 61,700 |
| 2017/07/06 | 1,498 | 1,500 | 1,425 | 1,442 | 212,000 |
| 2017/07/05 | 1,430 | 1,473 | 1,430 | 1,469 | 72,400 |
| 2017/07/04 | 1,450 | 1,458 | 1,416 | 1,438 | 52,400 |
| 2017/07/03 | 1,436 | 1,456 | 1,420 | 1,454 | 50,200 |
| 2017/06/30 | 1,418 | 1,460 | 1,401 | 1,422 | 50,100 |
| 2017/06/29 | 1,445 | 1,445 | 1,423 | 1,432 | 27,000 |
| 2017/06/28 | 1,435 | 1,455 | 1,422 | 1,443 | 111,000 |
| 2017/06/27 | 1,472 | 1,481 | 1,427 | 1,445 | 95,900 |
| 2017/06/26 | 1,488 | 1,509 | 1,475 | 1,480 | 36,800 |
| 2017/06/23 | 1,510 | 1,510 | 1,475 | 1,493 | 32,700 |
| 2017/06/22 | 1,508 | 1,508 | 1,494 | 1,498 | 27,800 |
| 2017/06/21 | 1,505 | 1,517 | 1,496 | 1,510 | 47,000 |
| 2017/06/20 | 1,520 | 1,520 | 1,491 | 1,498 | 34,200 |
| 2017/06/19 | 1,483 | 1,515 | 1,483 | 1,507 | 47,400 |
| 2017/06/16 | 1,462 | 1,498 | 1,451 | 1,479 | 41,700 |
| 2017/06/15 | 1,488 | 1,488 | 1,446 | 1,463 | 65,800 |
| 2017/06/14 | 1,497 | 1,497 | 1,484 | 1,487 | 19,400 |
| 2017/06/13 | 1,480 | 1,494 | 1,476 | 1,484 | 32,000 |
| 2017/06/12 | 1,492 | 1,509 | 1,481 | 1,485 | 42,300 |
| 2017/06/09 | 1,519 | 1,528 | 1,501 | 1,510 | 53,300 |
| 2017/06/08 | 1,483 | 1,534 | 1,483 | 1,518 | 134,300 |
| 2017/06/07 | 1,460 | 1,503 | 1,452 | 1,494 | 65,800 |
| 2017/06/06 | 1,471 | 1,487 | 1,457 | 1,480 | 31,000 |
| 2017/06/05 | 1,490 | 1,495 | 1,473 | 1,482 | 36,400 |
| 2017/06/02 | 1,503 | 1,504 | 1,481 | 1,493 | 54,000 |
| 2017/06/01 | 1,495 | 1,502 | 1,486 | 1,501 | 70,700 |
| 2017/05/31 | 1,485 | 1,494 | 1,451 | 1,494 | 124,300 |
| 2017/05/30 | 1,436 | 1,488 | 1,436 | 1,474 | 126,100 |
| 2017/05/29 | 1,440 | 1,444 | 1,423 | 1,434 | 32,100 |
| 2017/05/26 | 1,431 | 1,445 | 1,420 | 1,433 | 47,300 |
| 2017/05/25 | 1,424 | 1,459 | 1,424 | 1,440 | 81,600 |
| 2017/05/24 | 1,409 | 1,432 | 1,409 | 1,418 | 43,300 |
| 2017/05/23 | 1,404 | 1,413 | 1,401 | 1,407 | 44,400 |
| 2017/05/22 | 1,408 | 1,421 | 1,388 | 1,411 | 54,200 |
| 2017/05/19 | 1,368 | 1,372 | 1,336 | 1,363 | 73,700 |
| 2017/05/18 | 1,371 | 1,382 | 1,361 | 1,372 | 35,300 |
| 2017/05/17 | 1,399 | 1,406 | 1,387 | 1,397 | 34,900 |
| 2017/05/16 | 1,393 | 1,407 | 1,387 | 1,404 | 24,300 |
| 2017/05/15 | 1,410 | 1,418 | 1,383 | 1,391 | 40,600 |
| 2017/05/12 | 1,410 | 1,429 | 1,405 | 1,420 | 40,100 |
| 2017/05/11 | 1,426 | 1,438 | 1,410 | 1,412 | 48,700 |
| 2017/05/10 | 1,434 | 1,435 | 1,408 | 1,425 | 78,500 |
| 2017/05/09 | 1,408 | 1,430 | 1,407 | 1,430 | 75,500 |
| 2017/05/08 | 1,400 | 1,409 | 1,388 | 1,401 | 86,100 |
| 2017/05/02 | 1,350 | 1,382 | 1,350 | 1,379 | 69,400 |
| 2017/05/01 | 1,340 | 1,392 | 1,336 | 1,364 | 103,500 |
| 2017/04/28 | 1,358 | 1,358 | 1,333 | 1,335 | 35,000 |
| 2017/04/27 | 1,355 | 1,355 | 1,331 | 1,340 | 75,500 |
| 2017/04/26 | 1,344 | 1,359 | 1,341 | 1,355 | 48,800 |
| 2017/04/25 | 1,335 | 1,344 | 1,327 | 1,334 | 44,400 |
| 2017/04/24 | 1,360 | 1,360 | 1,317 | 1,329 | 62,100 |
| 2017/04/21 | 1,384 | 1,384 | 1,330 | 1,338 | 86,300 |
| 2017/04/20 | 1,309 | 1,354 | 1,307 | 1,354 | 78,200 |
| 2017/04/19 | 1,303 | 1,310 | 1,292 | 1,305 | 84,300 |
| 2017/04/18 | 1,325 | 1,327 | 1,301 | 1,320 | 77,000 |
| 2017/04/17 | 1,320 | 1,334 | 1,302 | 1,309 | 68,600 |
| 2017/04/14 | 1,359 | 1,365 | 1,328 | 1,328 | 42,200 |
| 2017/04/13 | 1,329 | 1,355 | 1,325 | 1,351 | 69,300 |
| 2017/04/12 | 1,363 | 1,377 | 1,325 | 1,356 | 79,600 |
| 2017/04/11 | 1,397 | 1,402 | 1,362 | 1,380 | 90,400 |
| 2017/04/10 | 1,400 | 1,444 | 1,395 | 1,416 | 123,600 |
| 2017/04/07 | 1,379 | 1,416 | 1,361 | 1,393 | 254,400 |
| 2017/04/06 | 1,450 | 1,450 | 1,304 | 1,372 | 769,000 |
| 2017/04/05 | 1,552 | 1,571 | 1,542 | 1,565 | 162,400 |
| 2017/04/04 | 1,512 | 1,550 | 1,485 | 1,533 | 144,000 |
| 2017/04/03 | 1,530 | 1,530 | 1,496 | 1,509 | 89,600 |
| 2017/03/31 | 1,530 | 1,550 | 1,513 | 1,526 | 51,200 |
| 2017/03/30 | 1,560 | 1,560 | 1,514 | 1,527 | 53,800 |
| 2017/03/29 | 1,550 | 1,587 | 1,541 | 1,560 | 69,700 |
| 2017/03/28 | 1,560 | 1,560 | 1,529 | 1,537 | 58,800 |
| 2017/03/27 | 1,570 | 1,573 | 1,528 | 1,558 | 90,500 |
| 2017/03/24 | 1,570 | 1,595 | 1,557 | 1,589 | 138,400 |
| 2017/03/23 | 1,545 | 1,571 | 1,529 | 1,561 | 75,000 |
| 2017/03/22 | 1,551 | 1,576 | 1,528 | 1,548 | 89,900 |
| 2017/03/21 | 1,539 | 1,580 | 1,532 | 1,578 | 130,700 |
| 2017/03/17 | 1,513 | 1,552 | 1,504 | 1,539 | 96,000 |
| 2017/03/16 | 1,485 | 1,514 | 1,482 | 1,514 | 39,600 |
| 2017/03/15 | 1,500 | 1,502 | 1,486 | 1,489 | 37,800 |
| 2017/03/14 | 1,499 | 1,520 | 1,491 | 1,512 | 31,400 |
| 2017/03/13 | 1,524 | 1,524 | 1,495 | 1,495 | 55,200 |
| 2017/03/10 | 1,514 | 1,534 | 1,498 | 1,530 | 76,900 |
| 2017/03/09 | 1,515 | 1,515 | 1,492 | 1,498 | 34,500 |
| 2017/03/08 | 1,500 | 1,521 | 1,489 | 1,505 | 55,000 |
| 2017/03/07 | 1,494 | 1,503 | 1,485 | 1,491 | 27,800 |
| 2017/03/06 | 1,497 | 1,499 | 1,468 | 1,494 | 51,500 |
| 2017/03/03 | 1,500 | 1,513 | 1,495 | 1,501 | 30,500 |
| 2017/03/02 | 1,498 | 1,511 | 1,487 | 1,500 | 45,700 |
| 2017/03/01 | 1,473 | 1,512 | 1,455 | 1,486 | 68,700 |
| 2017/02/28 | 1,523 | 1,535 | 1,484 | 1,496 | 71,400 |
| 2017/02/27 | 1,534 | 1,568 | 1,506 | 1,526 | 88,600 |
| 2017/02/24 | 1,536 | 1,536 | 1,502 | 1,536 | 80,900 |
| 2017/02/23 | 1,570 | 1,570 | 1,510 | 1,536 | 146,800 |
| 2017/02/22 | 1,508 | 1,556 | 1,506 | 1,554 | 199,500 |
| 2017/02/21 | 1,437 | 1,505 | 1,436 | 1,500 | 114,600 |
| 2017/02/20 | 1,445 | 1,445 | 1,425 | 1,434 | 71,500 |
| 2017/02/17 | 1,428 | 1,442 | 1,421 | 1,441 | 27,400 |
| 2017/02/16 | 1,449 | 1,449 | 1,416 | 1,425 | 122,800 |
| 2017/02/15 | 1,453 | 1,466 | 1,446 | 1,450 | 54,700 |
| 2017/02/14 | 1,470 | 1,470 | 1,445 | 1,453 | 77,000 |
| 2017/02/13 | 1,449 | 1,469 | 1,435 | 1,467 | 74,700 |
| 2017/02/10 | 1,435 | 1,449 | 1,425 | 1,434 | 39,600 |
| 2017/02/09 | 1,441 | 1,441 | 1,420 | 1,425 | 48,900 |
| 2017/02/08 | 1,450 | 1,465 | 1,417 | 1,441 | 91,100 |
| 2017/02/07 | 1,475 | 1,484 | 1,447 | 1,450 | 81,700 |
| 2017/02/06 | 1,498 | 1,498 | 1,473 | 1,475 | 36,800 |
| 2017/02/03 | 1,507 | 1,510 | 1,476 | 1,484 | 60,000 |
| 2017/02/02 | 1,506 | 1,521 | 1,490 | 1,490 | 68,300 |
| 2017/02/01 | 1,490 | 1,513 | 1,476 | 1,500 | 76,500 |
| 2017/01/31 | 1,511 | 1,525 | 1,492 | 1,494 | 97,900 |
| 2017/01/30 | 1,538 | 1,572 | 1,515 | 1,534 | 108,900 |
| 2017/01/27 | 1,500 | 1,538 | 1,491 | 1,530 | 97,000 |
| 2017/01/26 | 1,500 | 1,518 | 1,485 | 1,498 | 120,000 |
| 2017/01/25 | 1,476 | 1,495 | 1,468 | 1,484 | 162,000 |
| 2017/01/24 | 1,485 | 1,486 | 1,448 | 1,462 | 147,000 |
| 2017/01/23 | 1,521 | 1,521 | 1,489 | 1,491 | 97,800 |
| 2017/01/20 | 1,496 | 1,520 | 1,480 | 1,509 | 79,600 |
| 2017/01/19 | 1,520 | 1,520 | 1,480 | 1,499 | 116,300 |
| 2017/01/18 | 1,500 | 1,527 | 1,487 | 1,515 | 168,800 |
| 2017/01/17 | 1,616 | 1,620 | 1,556 | 1,571 | 101,200 |
| 2017/01/16 | 1,614 | 1,658 | 1,600 | 1,640 | 55,500 |
| 2017/01/13 | 1,614 | 1,620 | 1,587 | 1,605 | 89,500 |
| 2017/01/12 | 1,667 | 1,682 | 1,637 | 1,637 | 87,300 |
| 2017/01/11 | 1,723 | 1,723 | 1,650 | 1,682 | 95,100 |
| 2017/01/10 | 1,705 | 1,719 | 1,674 | 1,703 | 181,700 |
| 2017/01/06 | 1,639 | 1,639 | 1,620 | 1,634 | 55,100 |
| 2017/01/05 | 1,640 | 1,648 | 1,608 | 1,635 | 71,800 |
| 2017/01/04 | 1,595 | 1,624 | 1,575 | 1,619 | 76,100 |