6312 フロイント産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-228848848748759,000875
2021-10-2188888887187317,100873
2021-10-2089189288088614,200886
2021-10-1990390889489412,700894
2021-10-1890991089890313,200903
2021-10-1590891189990211,200902
2021-10-149109108989039,400903
2021-10-1392193790390319,700903
2021-10-1291994191592149,300921
2021-10-11891936890907108,600907
2021-10-0889789787087060,800870
2021-10-0790391388091029,900910
2021-10-0689990387489731,000897
2021-10-0586389086189020,100890
2021-10-0491091286087237,300872
2021-10-0191191189590725,000907
2021-09-3091891891191822,500918
2021-09-2989491589391022,100910
2021-09-2890391690091553,900915
2021-09-2788288587388326,700883
2021-09-2489489487587522,700875
2021-09-2289489487688015,100880
2021-09-2186389086389021,400890
2021-09-1786889086389020,500890
2021-09-1687988485786834,700868
2021-09-1585288085086927,900869
2021-09-1486186885085633,100856
2021-09-1389089087287518,200875
2021-09-1089689688489114,400891
2021-09-099049048958995,200899
2021-09-0889790889789913,300899
2021-09-0790090989990715,000907
2021-09-069059088979019,000901
2021-09-0390891090390713,800907
2021-09-0290390990190818,800908
2021-09-0189090288089631,900896
2021-08-318888958858909,900890
2021-08-3089289788189015,600890
2021-08-2789189989189924,100899
2021-08-2688089388089331,100893
2021-08-2587488087388016,600880
2021-08-2486187486187421,400874
2021-08-2386587486186113,500861
2021-08-2086087085886716,800867
2021-08-1987687686086013,700860
2021-08-1887088087087821,100878
2021-08-1787187386787012,300870
2021-08-1686987386787125,500871
2021-08-138678678618647,300864
2021-08-1286786884786323,900863
2021-08-1186686886086613,300866
2021-08-1086286985586020,600860
2021-08-0686086485286019,400860
2021-08-058658658538629,600862
2021-08-0485586985086022,800860
2021-08-0385986584686049,000860
2021-08-0285085583285012,000850
2021-07-3084886183184262,800842
2021-07-2980284880284829,100848
2021-07-2880080979880213,600802
2021-07-2780481180180311,700803
2021-07-2681181480380411,000804
2021-07-2181383280680711,000807
2021-07-2081081380381311,300813
2021-07-1983083081481612,900816
2021-07-168388398298329,200832
2021-07-158398448338427,500842
2021-07-1482484082484011,600840
2021-07-1384084180982821,700828
2021-07-1286686783283920,400839
2021-07-0984786383885123,500851
2021-07-0881686780386284,900862
2021-07-0787387384584545,600845
2021-07-0685987384487351,400873
2021-07-05852887852872132,200872
2021-07-0281983380783236,700832
2021-07-018258298158207,700820
2021-06-308298298228259,400825
2021-06-298218238188237,700823
2021-06-288228248218245,300824
2021-06-2582582581782119,400821
2021-06-2482183082082028,100820
2021-06-2380982180681541,500815
2021-06-2280180178880012,300800
2021-06-2179079777978819,200788
2021-06-1879279879279216,400792
2021-06-1780280278479123,400791
2021-06-1680180678778721,400787
2021-06-158088088038068,700806
2021-06-148208208108117,300811
2021-06-1181782181481921,100819
2021-06-1080582180482047,200820
2021-06-098048057998015,100801
2021-06-088048047998044,100804
2021-06-0780080479980013,800800
2021-06-048008027928009,800800
2021-06-0379780278680022,400800
2021-06-0280080279579710,800797
2021-06-0180180380080210,900802
2021-05-318018047978017,100801
2021-05-288038037937989,700798
2021-05-2780080479480410,100804
2021-05-2680080379480016,900800
2021-05-2580480479479413,300794
2021-05-2480480479580011,500800
2021-05-217948007947986,800798
2021-05-2079980079180010,800800
2021-05-1978880678780059,100800
2021-05-1878179078078522,200785
2021-05-177857857767839,700783
2021-05-147817857807819,200781
2021-05-1378078677878012,800780
2021-05-1277979177678026,000780
2021-05-1177678477077932,400779
2021-05-1078778777077618,900776
2021-05-0776178175778027,800780
2021-05-0676176375675811,200758
2021-04-307617667617624,100762
2021-04-2876176776076518,800765
2021-04-277677677657655,200765
2021-04-267597657577659,600765
2021-04-237677677567628,500762
2021-04-227707707617647,000764
2021-04-217667667627657,000765
2021-04-207707727667716,500771
2021-04-1977277376776712,200767
2021-04-167787787717729,800772
2021-04-157747787747756,000775
2021-04-1477178277177414,600774
2021-04-1379379378278632,400786
2021-04-127817817757753,900775
2021-04-097787807727788,300778
2021-04-087757787747784,900778
2021-04-077757807737735,500773
2021-04-067817817717777,100777
2021-04-057777827757816,000781
2021-04-027757847737789,800778
2021-04-0178278977377312,800773
2021-03-317807877787869,600786
2021-03-307807807727794,600779
2021-03-2978078477377315,800773
2021-03-2676877876876912,200769
2021-03-257677717647687,200768
2021-03-2478478576076331,800763
2021-03-2378579578478413,500784
2021-03-227837867767849,600784
2021-03-197857897807839,300783
2021-03-1877879077779019,500790
2021-03-177757807707737,400773
2021-03-1676678276677523,800775
2021-03-1576877176176313,200763
2021-03-1277977976576711,700767
2021-03-1175977475977214,800772
2021-03-1075476174576017,100760
2021-03-097377477337478,100747
2021-03-0873874073073013,100730
2021-03-0574074571873038,300730
2021-03-0476776774875226,900752
2021-03-0375276775176412,300764
2021-03-0276776875275523,400755
2021-03-0176777175976634,400766
2021-02-2677878376676728,600767
2021-02-2576079276078944,400789
2021-02-2479580379479926,400799
2021-02-2279380379279628,600796
2021-02-1980580679479640,600796
2021-02-1881881980881534,700815
2021-02-1782182281682025,700820
2021-02-1683083082082127,300821
2021-02-1582083082082827,000828
2021-02-1282884082282231,700822
2021-02-1082082981982025,000820
2021-02-0982082181281828,800818
2021-02-0881582581582033,600820
2021-02-0581482081081525,700815
2021-02-0481381881181429,500814
2021-02-0380981780881537,900815
2021-02-0279980879980620,100806
2021-02-0178579978379424,600794
2021-01-2981081577978548,200785
2021-01-2880381880080845,100808
2021-01-2780480979780925,600809
2021-01-2682983080180544,400805
2021-01-2582982981382726,800827
2021-01-2279982979682169,700821
2021-01-2179779979279917,600799
2021-01-2078279778179736,000797
2021-01-1978878877978216,000782
2021-01-1877178976878833,700788
2021-01-1577577576777121,600771
2021-01-1478278476977028,500770
2021-01-1379279577678244,500782
2021-01-1277979477279095,500790
2021-01-0876078575677053,700770
2021-01-0776378875676098,800760
2021-01-0675076574976041,900760
2021-01-0574575474175028,900750
2021-01-0477177274774753,900747

分割・併合履歴 : [2016-02-25]1株→2株 [2009-05-26]1株→2株