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
2022-12-08	683	688	683	685	3,500	685
2022-12-07	682	688	682	688	7,300	688
2022-12-06	687	687	684	684	4,800	684
2022-12-05	685	692	685	687	6,000	687
2022-12-02	687	693	687	688	5,300	688
2022-12-01	689	693	688	690	5,800	690
2022-11-30	700	700	692	692	5,500	692
2022-11-29	696	696	690	693	9,100	693
2022-11-28	695	697	694	696	2,400	696
2022-11-25	694	694	692	694	5,600	694
2022-11-24	687	692	687	691	6,300	691
2022-11-22	689	689	686	687	6,500	687
2022-11-21	685	688	681	688	7,000	688
2022-11-18	680	684	677	680	11,900	680
2022-11-17	681	685	680	684	9,200	684
2022-11-16	680	694	677	684	7,700	684
2022-11-15	676	685	676	682	7,300	682
2022-11-14	701	701	675	679	33,500	679
2022-11-11	698	702	690	697	17,100	697
2022-11-10	700	700	695	698	11,300	698
2022-11-09	708	708	704	704	1,000	704
2022-11-08	711	712	706	706	6,000	706
2022-11-07	710	718	708	714	2,000	714
2022-11-04	712	712	710	712	1,700	712
2022-11-02	715	719	710	712	18,300	712
2022-11-01	702	714	700	710	13,300	710
2022-10-31	695	701	695	701	3,100	701
2022-10-28	696	699	696	696	4,600	696
2022-10-27	699	699	695	696	4,800	696
2022-10-26	699	700	697	699	3,600	699
2022-10-25	697	699	696	699	5,000	699
2022-10-24	700	700	697	699	4,800	699
2022-10-21	695	696	694	696	2,000	696
2022-10-20	692	696	692	695	3,400	695
2022-10-19	696	697	695	695	3,400	695
2022-10-18	695	696	692	694	5,000	694
2022-10-17	698	698	692	695	4,500	695
2022-10-14	699	700	696	698	2,100	698
2022-10-13	698	698	692	694	4,400	694
2022-10-12	703	703	697	698	1,500	698
2022-10-11	700	703	698	703	5,500	703
2022-10-07	706	707	704	706	2,400	706
2022-10-06	705	708	705	705	3,100	705
2022-10-05	708	708	704	705	1,500	705
2022-10-04	707	707	704	707	2,500	707
2022-10-03	704	705	701	705	2,900	705
2022-09-30	704	709	703	704	2,600	704
2022-09-29	703	710	703	710	3,100	710
2022-09-28	704	707	703	703	3,400	703
2022-09-27	705	707	704	704	1,900	704
2022-09-26	703	708	703	703	3,700	703
2022-09-22	710	710	708	709	4,600	709
2022-09-21	709	710	707	710	3,900	710
2022-09-20	708	712	707	709	3,400	709
2022-09-16	710	710	707	708	6,300	708
2022-09-15	719	719	708	709	8,500	709
2022-09-14	717	720	715	715	7,100	715
2022-09-13	727	727	719	724	6,600	724
2022-09-12	720	727	720	727	5,300	727
2022-09-09	723	725	722	722	2,300	722
2022-09-08	721	729	721	725	1,700	725
2022-09-07	726	728	722	723	2,200	723
2022-09-06	727	729	726	726	1,000	726
2022-09-05	734	734	725	727	1,900	727
2022-09-02	733	734	725	734	5,300	734
2022-09-01	738	740	732	737	6,900	737
2022-08-31	752	754	728	735	16,500	735
2022-08-30	755	758	751	752	16,400	752
2022-08-29	756	763	756	756	34,000	756
2022-08-26	754	760	754	760	13,200	760
2022-08-25	753	755	750	755	7,100	755
2022-08-24	750	752	747	752	7,300	752
2022-08-23	750	750	747	750	4,000	750
2022-08-22	748	750	747	750	7,200	750
2022-08-19	748	748	744	748	9,800	748
2022-08-18	745	749	745	746	17,000	746
2022-08-17	748	749	746	748	6,000	748
2022-08-16	749	749	742	746	4,000	746
2022-08-15	749	749	745	748	3,800	748
2022-08-12	750	750	741	744	6,500	744
2022-08-10	756	756	749	756	9,600	756
2022-08-09	750	755	750	755	1,200	755
2022-08-08	752	756	748	750	2,200	750
2022-08-05	754	755	740	740	7,300	740
2022-08-04	755	755	752	754	1,800	754
2022-08-03	759	759	755	755	3,000	755
2022-08-02	751	752	749	750	2,700	750
2022-08-01	751	751	749	751	2,700	751
2022-07-29	742	749	742	742	3,100	742
2022-07-28	744	751	742	745	5,700	745
2022-07-27	748	748	739	740	14,500	740
2022-07-26	746	748	744	744	3,200	744
2022-07-25	744	747	740	747	6,300	747
2022-07-22	742	742	731	742	5,400	742
2022-07-21	736	739	736	739	1,700	739
2022-07-20	732	736	732	734	6,900	734
2022-07-19	742	742	736	738	1,600	738
2022-07-15	730	736	730	734	2,500	734
2022-07-14	741	741	730	732	14,600	732
2022-07-13	739	740	739	739	1,200	739
2022-07-12	742	742	738	739	1,400	739
2022-07-11	754	754	725	740	16,400	740
2022-07-08	758	765	748	755	12,400	755
2022-07-07	760	760	759	760	1,400	760
2022-07-06	762	763	760	760	2,900	760
2022-07-05	764	765	760	762	2,700	762
2022-07-04	755	763	755	760	3,300	760
2022-07-01	762	762	754	754	2,300	754
2022-06-30	776	776	756	756	4,300	756
2022-06-29	751	756	750	756	4,700	756
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