6312 フロイント産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	850	855	832	854	33,900	854
2023-11-29	868	879	845	850	35,600	850
2023-11-28	887	887	871	871	17,000	871
2023-11-27	908	908	881	887	25,400	887
2023-11-24	875	893	875	893	30,400	893
2023-11-22	870	881	866	875	21,200	875
2023-11-21	870	874	862	870	15,400	870
2023-11-20	880	880	864	875	36,000	875
2023-11-17	883	883	851	872	51,400	872
2023-11-16	903	907	888	893	32,300	893
2023-11-15	927	927	905	910	42,500	910
2023-11-14	892	923	873	920	100,900	920
2023-11-13	895	903	880	880	84,100	880
2023-11-10	842	880	833	880	85,700	880
2023-11-09	850	850	834	841	34,200	841
2023-11-08	849	865	839	848	112,300	848
2023-11-07	810	839	809	839	101,000	839
2023-11-06	807	807	799	800	19,300	800
2023-11-02	793	805	793	805	16,000	805
2023-11-01	792	799	790	791	14,600	791
2023-10-31	789	791	781	791	12,000	791
2023-10-30	787	791	777	791	18,900	791
2023-10-27	776	787	776	787	10,700	787
2023-10-26	768	788	768	780	30,000	780
2023-10-25	788	788	775	780	13,000	780
2023-10-24	780	784	765	784	28,100	784
2023-10-23	784	790	779	780	19,300	780
2023-10-20	785	794	777	794	19,100	794
2023-10-19	791	794	786	793	14,300	793
2023-10-18	795	804	791	797	21,200	797
2023-10-17	805	812	790	795	44,500	795
2023-10-16	799	818	789	805	67,200	805
2023-10-13	810	812	770	804	112,700	804
2023-10-12	769	777	756	767	45,400	767
2023-10-11	770	774	759	766	19,000	766
2023-10-10	767	778	765	766	17,300	766
2023-10-06	751	768	751	767	22,400	767
2023-10-05	744	757	743	756	10,400	756
2023-10-04	749	760	738	744	31,500	744
2023-10-03	769	772	760	761	27,200	761
2023-10-02	791	795	767	767	19,700	767
2023-09-29	799	802	788	790	37,800	790
2023-09-28	792	808	786	803	45,200	803
2023-09-27	791	792	775	786	34,200	786
2023-09-26	785	796	774	795	43,100	795
2023-09-25	764	772	761	770	15,300	770
2023-09-22	759	774	755	760	36,000	760
2023-09-21	763	766	759	764	14,900	764
2023-09-20	774	777	763	763	16,000	763
2023-09-19	757	775	753	774	44,900	774
2023-09-15	744	753	742	748	18,000	748
2023-09-14	762	762	737	748	50,700	748
2023-09-13	754	763	752	759	31,600	759
2023-09-12	779	780	753	755	62,100	755
2023-09-11	793	795	776	783	86,600	783
2023-09-08	805	813	795	802	81,900	802
2023-09-07	784	823	783	810	218,200	810
2023-09-06	815	816	759	784	507,300	784
2023-09-05	693	713	690	710	73,100	710
2023-09-04	684	694	682	691	35,000	691
2023-09-01	680	686	676	684	19,900	684
2023-08-31	674	684	674	680	36,500	680
2023-08-30	678	679	668	673	53,200	673
2023-08-29	680	690	679	688	64,500	688
2023-08-28	676	678	674	678	31,000	678
2023-08-25	669	675	667	673	33,700	673
2023-08-24	668	670	667	670	20,800	670
2023-08-23	664	667	663	667	11,500	667
2023-08-22	667	667	664	667	13,400	667
2023-08-21	660	666	658	665	30,500	665
2023-08-18	656	659	650	655	19,000	655
2023-08-17	656	657	648	656	38,500	656
2023-08-16	654	655	650	652	39,100	652
2023-08-15	655	655	650	655	32,300	655
2023-08-14	659	660	650	654	54,100	654
2023-08-10	665	665	655	656	41,400	656
2023-08-09	658	665	656	663	37,500	663
2023-08-08	658	658	654	656	34,400	656
2023-08-07	665	665	651	657	54,100	657
2023-08-04	663	664	655	656	41,200	656
2023-08-03	676	676	661	663	63,700	663
2023-08-02	674	677	672	676	21,900	676
2023-08-01	674	674	670	674	16,400	674
2023-07-31	673	674	667	670	17,600	670
2023-07-28	676	676	667	669	38,000	669
2023-07-27	675	678	674	676	30,100	676
2023-07-26	672	677	671	673	24,900	673
2023-07-25	663	676	662	672	71,500	672
2023-07-24	662	663	658	662	35,700	662
2023-07-21	653	663	651	659	64,300	659
2023-07-20	644	652	643	651	57,700	651
2023-07-19	643	644	641	643	28,300	643
2023-07-18	641	643	640	642	46,500	642
2023-07-14	640	641	638	640	33,700	640
2023-07-13	639	640	637	638	21,100	638
2023-07-12	637	640	636	639	52,600	639
2023-07-11	641	643	636	636	85,000	636
2023-07-10	643	643	636	638	62,800	638
2023-07-07	638	640	635	640	74,400	640
2023-07-06	642	642	637	638	105,700	638
2023-07-05	645	645	641	643	39,900	643
2023-07-04	653	653	641	644	147,600	644
2023-07-03	654	656	651	655	45,700	655
2023-06-30	649	651	647	648	30,700	648
2023-06-29	650	650	646	647	29,800	647
2023-06-28	647	648	646	647	14,600	647
2023-06-27	647	648	644	646	23,700	646
2023-06-26	645	647	644	647	29,300	647
2023-06-23	649	649	644	645	49,600	645
2023-06-22	649	649	644	648	58,700	648
2023-06-21	649	650	645	649	54,600	649
2023-06-20	649	650	647	647	33,900	647
2023-06-19	651	653	647	650	51,600	650
2023-06-16	651	651	647	650	30,200	650
2023-06-15	653	653	645	650	55,700	650
2023-06-14	650	650	644	648	42,300	648
2023-06-13	657	657	645	652	45,300	652
2023-06-12	650	650	643	648	28,800	648
2023-06-09	644	647	642	646	43,300	646
2023-06-08	651	654	643	643	46,100	643
2023-06-07	656	658	648	651	46,900	651
2023-06-06	659	659	653	656	18,000	656
2023-06-05	654	656	650	655	17,700	655
2023-06-02	653	654	646	650	48,200	650
2023-06-01	666	666	651	651	31,400	651
2023-05-31	670	672	660	663	12,800	663
2023-05-30	664	669	664	668	4,400	668
2023-05-29	669	671	664	664	7,600	664
2023-05-26	677	677	662	662	15,200	662
2023-05-25	677	680	676	677	19,400	677
2023-05-24	668	677	665	677	32,200	677
2023-05-23	665	666	661	663	16,300	663
2023-05-22	659	662	657	662	9,800	662
2023-05-19	653	655	649	654	13,800	654
2023-05-18	649	650	647	647	7,900	647
2023-05-17	654	656	648	648	18,200	648
2023-05-16	656	657	652	654	6,500	654
2023-05-15	651	656	651	656	11,500	656
2023-05-12	660	660	651	654	11,600	654
2023-05-11	660	663	655	660	9,800	660
2023-05-10	662	666	657	660	9,400	660
2023-05-09	666	666	655	662	22,600	662
2023-05-08	651	666	650	666	43,200	666
2023-05-02	644	647	642	645	15,000	645
2023-05-01	643	644	641	643	13,500	643
2023-04-28	642	644	641	641	7,400	641
2023-04-27	640	643	640	643	5,600	643
2023-04-26	644	644	640	640	15,500	640
2023-04-25	640	645	639	645	29,600	645
2023-04-24	641	641	639	641	17,200	641
2023-04-21	640	641	638	639	11,200	639
2023-04-20	641	641	638	639	9,800	639
2023-04-19	643	643	638	641	12,400	641
2023-04-18	642	642	639	642	7,900	642
2023-04-17	641	642	638	642	9,600	642
2023-04-14	641	644	637	639	55,100	639
2023-04-13	644	653	642	651	33,800	651
2023-04-12	640	643	639	642	24,200	642
2023-04-11	641	642	639	641	18,200	641
2023-04-10	640	643	638	643	18,700	643
2023-04-07	640	640	637	640	7,700	640
2023-04-06	638	640	637	640	9,700	640
2023-04-05	640	642	637	639	23,400	639
2023-04-04	640	642	640	640	13,400	640
2023-04-03	641	645	640	641	17,400	641
2023-03-31	640	643	639	640	25,900	640
2023-03-30	643	644	640	640	9,400	640
2023-03-29	640	643	640	643	19,600	643
2023-03-28	641	643	641	641	12,100	641
2023-03-27	647	648	644	644	7,300	644
2023-03-24	648	648	645	647	5,800	647
2023-03-23	648	649	645	649	5,800	649
2023-03-22	644	647	642	647	14,300	647
2023-03-20	643	646	643	644	6,800	644
2023-03-17	646	648	643	648	12,700	648
2023-03-16	648	649	645	649	8,400	649
2023-03-15	649	652	649	652	7,000	652
2023-03-14	652	652	648	648	22,500	648
2023-03-13	655	656	653	655	10,700	655
2023-03-10	657	659	655	657	9,200	657
2023-03-09	657	659	657	657	9,500	657
2023-03-08	658	659	656	656	7,100	656
2023-03-07	657	658	655	658	9,100	658
2023-03-06	655	657	653	657	18,900	657
2023-03-03	655	657	654	654	18,900	654
2023-03-02	656	657	655	655	8,400	655
2023-03-01	658	659	654	655	15,500	655
2023-02-28	659	659	658	659	6,800	659
2023-02-27	658	660	656	659	21,300	659
2023-02-24	669	673	669	673	9,500	673
2023-02-22	665	669	664	669	8,300	669
2023-02-21	672	672	663	667	24,500	667
2023-02-20	668	672	668	672	3,900	672
2023-02-17	669	674	668	669	8,000	669
2023-02-16	667	669	665	668	7,100	668
2023-02-15	667	667	665	667	5,400	667
2023-02-14	665	667	662	667	8,800	667
2023-02-13	661	666	660	665	19,700	665
2023-02-10	664	666	664	666	6,300	666
2023-02-09	665	667	664	667	8,100	667
2023-02-08	668	669	665	665	7,400	665
2023-02-07	666	669	666	668	9,300	668
2023-02-06	668	670	668	670	6,200	670
2023-02-03	670	670	667	667	3,800	667
2023-02-02	670	670	667	670	5,000	670
2023-02-01	670	672	668	668	9,500	668
2023-01-31	671	671	667	670	8,800	670
2023-01-30	668	671	666	671	10,700	671
2023-01-27	672	675	665	668	26,000	668
2023-01-26	683	684	672	672	26,100	672
2023-01-25	691	691	684	689	9,100	689
2023-01-24	686	686	684	686	2,300	686
2023-01-23	685	687	683	686	3,700	686
2023-01-20	680	685	680	685	4,500	685
2023-01-19	682	684	681	681	1,500	681
2023-01-18	681	686	681	681	3,000	681
2023-01-17	669	681	669	681	4,100	681
2023-01-16	670	673	668	669	5,700	669
2023-01-13	667	680	667	674	6,200	674
2023-01-12	680	682	678	678	2,600	678
2023-01-11	670	679	670	679	4,300	679
2023-01-10	670	673	668	670	5,000	670
2023-01-06	667	669	666	668	3,200	668
2023-01-05	667	669	665	667	5,200	667
2023-01-04	667	669	666	667	8,200	667

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