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
2022-12-086836886836853,500685
2022-12-076826886826887,300688
2022-12-066876876846844,800684
2022-12-056856926856876,000687
2022-12-026876936876885,300688
2022-12-016896936886905,800690
2022-11-307007006926925,500692
2022-11-296966966906939,100693
2022-11-286956976946962,400696
2022-11-256946946926945,600694
2022-11-246876926876916,300691
2022-11-226896896866876,500687
2022-11-216856886816887,000688
2022-11-1868068467768011,900680
2022-11-176816856806849,200684
2022-11-166806946776847,700684
2022-11-156766856766827,300682
2022-11-1470170167567933,500679
2022-11-1169870269069717,100697
2022-11-1070070069569811,300698
2022-11-097087087047041,000704
2022-11-087117127067066,000706
2022-11-077107187087142,000714
2022-11-047127127107121,700712
2022-11-0271571971071218,300712
2022-11-0170271470071013,300710
2022-10-316957016957013,100701
2022-10-286966996966964,600696
2022-10-276996996956964,800696
2022-10-266997006976993,600699
2022-10-256976996966995,000699
2022-10-247007006976994,800699
2022-10-216956966946962,000696
2022-10-206926966926953,400695
2022-10-196966976956953,400695
2022-10-186956966926945,000694
2022-10-176986986926954,500695
2022-10-146997006966982,100698
2022-10-136986986926944,400694
2022-10-127037036976981,500698
2022-10-117007036987035,500703
2022-10-077067077047062,400706
2022-10-067057087057053,100705
2022-10-057087087047051,500705
2022-10-047077077047072,500707
2022-10-037047057017052,900705
2022-09-307047097037042,600704
2022-09-297037107037103,100710
2022-09-287047077037033,400703
2022-09-277057077047041,900704
2022-09-267037087037033,700703
2022-09-227107107087094,600709
2022-09-217097107077103,900710
2022-09-207087127077093,400709
2022-09-167107107077086,300708
2022-09-157197197087098,500709
2022-09-147177207157157,100715
2022-09-137277277197246,600724
2022-09-127207277207275,300727
2022-09-097237257227222,300722
2022-09-087217297217251,700725
2022-09-077267287227232,200723
2022-09-067277297267261,000726
2022-09-057347347257271,900727
2022-09-027337347257345,300734
2022-09-017387407327376,900737
2022-08-3175275472873516,500735
2022-08-3075575875175216,400752
2022-08-2975676375675634,000756
2022-08-2675476075476013,200760
2022-08-257537557507557,100755
2022-08-247507527477527,300752
2022-08-237507507477504,000750
2022-08-227487507477507,200750
2022-08-197487487447489,800748
2022-08-1874574974574617,000746
2022-08-177487497467486,000748
2022-08-167497497427464,000746
2022-08-157497497457483,800748
2022-08-127507507417446,500744
2022-08-107567567497569,600756
2022-08-097507557507551,200755
2022-08-087527567487502,200750
2022-08-057547557407407,300740
2022-08-047557557527541,800754
2022-08-037597597557553,000755
2022-08-027517527497502,700750
2022-08-017517517497512,700751
2022-07-297427497427423,100742
2022-07-287447517427455,700745
2022-07-2774874873974014,500740
2022-07-267467487447443,200744
2022-07-257447477407476,300747
2022-07-227427427317425,400742
2022-07-217367397367391,700739
2022-07-207327367327346,900734
2022-07-197427427367381,600738
2022-07-157307367307342,500734
2022-07-1474174173073214,600732
2022-07-137397407397391,200739
2022-07-127427427387391,400739
2022-07-1175475472574016,400740
2022-07-0875876574875512,400755
2022-07-077607607597601,400760
2022-07-067627637607602,900760
2022-07-057647657607622,700762
2022-07-047557637557603,300760
2022-07-017627627547542,300754
2022-06-307767767567564,300756
2022-06-297517567507564,700756
2022-06-287527587527572,100757
2022-06-277587587567571,000757
2022-06-2478578575575614,900756
2022-06-237617677617676,000767
2022-06-227607647597606,100760
2022-06-217537577527574,700757
2022-06-207547547467504,500750
2022-06-177477507457457,300745
2022-06-167507537507504,300750
2022-06-157497507457502,400750
2022-06-1474874974374910,000749
2022-06-137477477417413,500741
2022-06-107407437407431,800743
2022-06-097407427367403,900740
2022-06-087407467397414,600741
2022-06-077357407337395,100739
2022-06-067317337317331,500733
2022-06-037347347297317,500731
2022-06-027337357337341,400734
2022-06-017357357317331,400733
2022-05-317347357307302,900730
2022-05-3073673672973011,500730
2022-05-277367367307301,400730
2022-05-2673973972773612,900736
2022-05-257407407327374,100737
2022-05-247347347267303,300730
2022-05-237317367247308,700730
2022-05-207307327307311,200731
2022-05-197317327287303,100730
2022-05-187257317257308,900730
2022-05-177237277207242,800724
2022-05-167237307217245,800724
2022-05-137227257227231,500723
2022-05-127307317207212,700721
2022-05-117217307217293,100729
2022-05-107337337237266,000726
2022-05-097357357317352,500735
2022-05-067307357307351,500735
2022-05-027337337307302,400730
2022-04-287437437297342,100734
2022-04-2773074672374337,800743
2022-04-2670973070673028,200730
2022-04-2571271470971312,700713
2022-04-227267267107129,500712
2022-04-217127257127208,200720
2022-04-2071173070772727,600727
2022-04-197097177077176,100717
2022-04-1869770969570510,600705
2022-04-156866966846957,600695
2022-04-1469569568368833,100688
2022-04-137237237157182,100718
2022-04-127197297137167,700716
2022-04-117147197127194,000719
2022-04-087137167137153,500715
2022-04-0771972271371310,800713
2022-04-0672872872072311,900723
2022-04-0572872871672312,600723
2022-04-047237367237247,300724
2022-04-0173375072172242,700722
2022-03-3175078974678746,900787
2022-03-3072475072175037,600750
2022-03-297237257217248,700724
2022-03-287277297217236,300723
2022-03-257297297237278,700727
2022-03-247157257147256,000725
2022-03-237177237167209,700720
2022-03-227107207107108,800710
2022-03-187037107027108,200710
2022-03-177087096987059,900705
2022-03-167057057027051,400705
2022-03-156987056967025,800702
2022-03-146957006897005,200700
2022-03-116987036917006,500700
2022-03-106897006896984,000698
2022-03-0968569968268810,400688
2022-03-0869470968568718,600687
2022-03-0770271069170117,800701
2022-03-0472072570671217,300712
2022-03-0371172771072721,400727
2022-03-0270371970171119,800711
2022-03-0170671170470621,600706
2022-02-2871771770570816,700708
2022-02-2571871870871113,100711
2022-02-2473074072873123,800731
2022-02-2274074073173114,300731
2022-02-2174174273573525,400735
2022-02-187457487427464,800746
2022-02-177467517457495,700749
2022-02-167457477427466,000746
2022-02-1574374874174515,300745
2022-02-1474374774174512,000745
2022-02-107547597507509,200750
2022-02-097557637517516,000751
2022-02-0876076274875410,200754
2022-02-077657657587606,800760
2022-02-047757757647694,800769
2022-02-0376577776477511,700775
2022-02-0276079475278064,700780
2022-02-0174475974475020,100750
2022-01-317357517357415,300741
2022-01-287397567377386,200738
2022-01-2775975973573712,800737
2022-01-267647667537594,800759
2022-01-2578178175175123,600751
2022-01-2477178576578513,000785
2022-01-2179779776777117,500771
2022-01-2080280277277511,500775
2022-01-1981381478078715,100787
2022-01-1880080979180838,500808
2022-01-1779379377878525,300785
2022-01-1477977977177811,100778
2022-01-137737797737798,700779
2022-01-127877897817856,900785
2022-01-117837837707789,800778
2022-01-0779079678178313,500783
2022-01-0678479378178910,600789
2022-01-0578480278079427,500794
2022-01-0478679178478411,100784

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