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