6312 フロイント産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-28	752	758	752	757	2,100	757
2022-06-27	758	758	756	757	1,000	757
2022-06-24	785	785	755	756	14,900	756
2022-06-23	761	767	761	767	6,000	767
2022-06-22	760	764	759	760	6,100	760
2022-06-21	753	757	752	757	4,700	757
2022-06-20	754	754	746	750	4,500	750
2022-06-17	747	750	745	745	7,300	745
2022-06-16	750	753	750	750	4,300	750
2022-06-15	749	750	745	750	2,400	750
2022-06-14	748	749	743	749	10,000	749
2022-06-13	747	747	741	741	3,500	741
2022-06-10	740	743	740	743	1,800	743
2022-06-09	740	742	736	740	3,900	740
2022-06-08	740	746	739	741	4,600	741
2022-06-07	735	740	733	739	5,100	739
2022-06-06	731	733	731	733	1,500	733
2022-06-03	734	734	729	731	7,500	731
2022-06-02	733	735	733	734	1,400	734
2022-06-01	735	735	731	733	1,400	733
2022-05-31	734	735	730	730	2,900	730
2022-05-30	736	736	729	730	11,500	730
2022-05-27	736	736	730	730	1,400	730
2022-05-26	739	739	727	736	12,900	736
2022-05-25	740	740	732	737	4,100	737
2022-05-24	734	734	726	730	3,300	730
2022-05-23	731	736	724	730	8,700	730
2022-05-20	730	732	730	731	1,200	731
2022-05-19	731	732	728	730	3,100	730
2022-05-18	725	731	725	730	8,900	730
2022-05-17	723	727	720	724	2,800	724
2022-05-16	723	730	721	724	5,800	724
2022-05-13	722	725	722	723	1,500	723
2022-05-12	730	731	720	721	2,700	721
2022-05-11	721	730	721	729	3,100	729
2022-05-10	733	733	723	726	6,000	726
2022-05-09	735	735	731	735	2,500	735
2022-05-06	730	735	730	735	1,500	735
2022-05-02	733	733	730	730	2,400	730
2022-04-28	743	743	729	734	2,100	734
2022-04-27	730	746	723	743	37,800	743
2022-04-26	709	730	706	730	28,200	730
2022-04-25	712	714	709	713	12,700	713
2022-04-22	726	726	710	712	9,500	712
2022-04-21	712	725	712	720	8,200	720
2022-04-20	711	730	707	727	27,600	727
2022-04-19	709	717	707	717	6,100	717
2022-04-18	697	709	695	705	10,600	705
2022-04-15	686	696	684	695	7,600	695
2022-04-14	695	695	683	688	33,100	688
2022-04-13	723	723	715	718	2,100	718
2022-04-12	719	729	713	716	7,700	716
2022-04-11	714	719	712	719	4,000	719
2022-04-08	713	716	713	715	3,500	715
2022-04-07	719	722	713	713	10,800	713
2022-04-06	728	728	720	723	11,900	723
2022-04-05	728	728	716	723	12,600	723
2022-04-04	723	736	723	724	7,300	724
2022-04-01	733	750	721	722	42,700	722
2022-03-31	750	789	746	787	46,900	787
2022-03-30	724	750	721	750	37,600	750
2022-03-29	723	725	721	724	8,700	724
2022-03-28	727	729	721	723	6,300	723
2022-03-25	729	729	723	727	8,700	727
2022-03-24	715	725	714	725	6,000	725
2022-03-23	717	723	716	720	9,700	720
2022-03-22	710	720	710	710	8,800	710
2022-03-18	703	710	702	710	8,200	710
2022-03-17	708	709	698	705	9,900	705
2022-03-16	705	705	702	705	1,400	705
2022-03-15	698	705	696	702	5,800	702
2022-03-14	695	700	689	700	5,200	700
2022-03-11	698	703	691	700	6,500	700
2022-03-10	689	700	689	698	4,000	698
2022-03-09	685	699	682	688	10,400	688
2022-03-08	694	709	685	687	18,600	687
2022-03-07	702	710	691	701	17,800	701
2022-03-04	720	725	706	712	17,300	712
2022-03-03	711	727	710	727	21,400	727
2022-03-02	703	719	701	711	19,800	711
2022-03-01	706	711	704	706	21,600	706
2022-02-28	717	717	705	708	16,700	708
2022-02-25	718	718	708	711	13,100	711
2022-02-24	730	740	728	731	23,800	731
2022-02-22	740	740	731	731	14,300	731
2022-02-21	741	742	735	735	25,400	735
2022-02-18	745	748	742	746	4,800	746
2022-02-17	746	751	745	749	5,700	749
2022-02-16	745	747	742	746	6,000	746
2022-02-15	743	748	741	745	15,300	745
2022-02-14	743	747	741	745	12,000	745
2022-02-10	754	759	750	750	9,200	750
2022-02-09	755	763	751	751	6,000	751
2022-02-08	760	762	748	754	10,200	754
2022-02-07	765	765	758	760	6,800	760
2022-02-04	775	775	764	769	4,800	769
2022-02-03	765	777	764	775	11,700	775
2022-02-02	760	794	752	780	64,700	780
2022-02-01	744	759	744	750	20,100	750
2022-01-31	735	751	735	741	5,300	741
2022-01-28	739	756	737	738	6,200	738
2022-01-27	759	759	735	737	12,800	737
2022-01-26	764	766	753	759	4,800	759
2022-01-25	781	781	751	751	23,600	751
2022-01-24	771	785	765	785	13,000	785
2022-01-21	797	797	767	771	17,500	771
2022-01-20	802	802	772	775	11,500	775
2022-01-19	813	814	780	787	15,100	787
2022-01-18	800	809	791	808	38,500	808
2022-01-17	793	793	778	785	25,300	785
2022-01-14	779	779	771	778	11,100	778
2022-01-13	773	779	773	779	8,700	779
2022-01-12	787	789	781	785	6,900	785
2022-01-11	783	783	770	778	9,800	778
2022-01-07	790	796	781	783	13,500	783
2022-01-06	784	793	781	789	10,600	789
2022-01-05	784	802	780	794	27,500	794
2022-01-04	786	791	784	784	11,100	784

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