6312 フロイント産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 357.50 |
| 1996-12-25 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 | 362.50 |
| 1996-12-24 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 367.50 |
| 1996-12-20 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 367.50 |
| 1996-12-19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 367.50 |
| 1996-12-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 372.50 |
| 1996-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1996-12-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 375 |
| 1996-12-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 375 |
| 1996-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1996-12-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1996-12-06 | 1,520 | 1,520 | 1,510 | 1,510 | 6,000 | 377.50 |
| 1996-12-05 | 1,510 | 1,520 | 1,510 | 1,520 | 10,000 | 380 |
| 1996-12-04 | 1,520 | 1,520 | 1,510 | 1,510 | 3,000 | 377.50 |
| 1996-11-29 | 1,550 | 1,550 | 1,500 | 1,520 | 7,000 | 380 |
| 1996-11-27 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 387.50 |
| 1996-11-26 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 | 385 |
| 1996-11-25 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 387.50 |
| 1996-11-22 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 387.50 |
| 1996-11-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 1996-11-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 1996-11-19 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 387.50 |
| 1996-11-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 1996-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 1996-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 1996-11-11 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 | 387.50 |
| 1996-11-08 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 395 |
| 1996-11-06 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 395 |
| 1996-11-01 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 397.50 |
| 1996-10-31 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 397.50 |
| 1996-10-30 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 410 |
| 1996-10-29 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 422.50 |
| 1996-10-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 1996-10-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 1996-10-24 | 1,720 | 1,720 | 1,700 | 1,700 | 9,000 | 425 |
| 1996-10-23 | 1,730 | 1,730 | 1,720 | 1,720 | 4,000 | 430 |
| 1996-10-22 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 430 |
| 1996-10-21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 445 |
| 1996-10-18 | 1,750 | 1,750 | 1,700 | 1,750 | 7,000 | 437.50 |
| 1996-10-17 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 442.50 |
| 1996-10-16 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 447.50 |
| 1996-10-15 | 1,810 | 1,810 | 1,800 | 1,800 | 14,000 | 450 |
| 1996-10-14 | 1,830 | 1,830 | 1,800 | 1,800 | 12,000 | 450 |
| 1996-10-11 | 1,810 | 1,810 | 1,800 | 1,810 | 4,000 | 452.50 |
| 1996-10-09 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 455 |
| 1996-10-07 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 450 |
| 1996-10-03 | 1,760 | 1,770 | 1,750 | 1,770 | 5,000 | 442.50 |
| 1996-10-01 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 435 |
| 1996-09-30 | 1,830 | 1,830 | 1,740 | 1,740 | 3,000 | 435 |
| 1996-09-25 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 465 |
| 1996-09-24 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 440 |
| 1996-09-20 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 437.50 |
| 1996-09-19 | 1,770 | 1,770 | 1,750 | 1,750 | 4,000 | 437.50 |
| 1996-09-18 | 1,770 | 1,770 | 1,750 | 1,750 | 4,000 | 437.50 |
| 1996-09-17 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 442.50 |
| 1996-09-13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 437.50 |
| 1996-09-12 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 442.50 |
| 1996-09-11 | 1,840 | 1,850 | 1,800 | 1,800 | 11,000 | 450 |
| 1996-09-10 | 1,860 | 1,860 | 1,840 | 1,840 | 3,000 | 460 |
| 1996-09-09 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 470 |
| 1996-09-06 | 1,950 | 1,950 | 1,900 | 1,900 | 12,000 | 475 |
| 1996-09-05 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 487.50 |
| 1996-09-04 | 1,940 | 2,000 | 1,930 | 2,000 | 12,000 | 500 |
| 1996-09-03 | 1,890 | 1,950 | 1,870 | 1,950 | 13,000 | 487.50 |
| 1996-08-30 | 1,820 | 1,830 | 1,800 | 1,830 | 15,000 | 457.50 |
| 1996-08-29 | 1,840 | 1,850 | 1,820 | 1,830 | 13,000 | 457.50 |
| 1996-08-28 | 1,800 | 1,850 | 1,800 | 1,850 | 7,000 | 462.50 |
| 1996-08-27 | 1,850 | 1,850 | 1,810 | 1,810 | 7,000 | 452.50 |
| 1996-08-26 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 462.50 |
| 1996-08-23 | 1,860 | 1,880 | 1,850 | 1,850 | 8,000 | 462.50 |
| 1996-08-22 | 1,870 | 1,870 | 1,860 | 1,860 | 5,000 | 465 |
| 1996-08-21 | 1,850 | 1,880 | 1,850 | 1,860 | 10,000 | 465 |
| 1996-08-20 | 1,850 | 1,890 | 1,850 | 1,850 | 3,000 | 462.50 |
| 1996-08-19 | 1,880 | 1,900 | 1,880 | 1,900 | 3,000 | 475 |
| 1996-08-15 | 1,900 | 1,940 | 1,860 | 1,890 | 11,000 | 472.50 |
| 1996-08-14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 487.50 |
| 1996-08-13 | 1,990 | 1,990 | 1,970 | 1,970 | 5,000 | 492.50 |
| 1996-08-12 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 497.50 |
| 1996-08-09 | 2,020 | 2,030 | 2,000 | 2,000 | 7,000 | 500 |
| 1996-08-08 | 2,100 | 2,100 | 2,020 | 2,020 | 11,000 | 505 |
| 1996-08-07 | 2,100 | 2,110 | 2,060 | 2,100 | 7,000 | 525 |
| 1996-08-06 | 2,140 | 2,140 | 2,080 | 2,120 | 6,000 | 530 |
| 1996-08-05 | 2,150 | 2,150 | 2,100 | 2,140 | 11,000 | 535 |
| 1996-08-02 | 2,200 | 2,200 | 2,080 | 2,080 | 21,000 | 520 |
| 1996-08-01 | 2,150 | 2,200 | 2,110 | 2,200 | 17,000 | 550 |
| 1996-07-31 | 2,210 | 2,210 | 2,100 | 2,180 | 10,000 | 545 |
| 1996-07-30 | 2,250 | 2,250 | 2,210 | 2,210 | 6,000 | 552.50 |
| 1996-07-29 | 2,370 | 2,370 | 2,300 | 2,300 | 71,000 | 575 |
| 1996-07-26 | 2,340 | 2,400 | 2,330 | 2,390 | 157,000 | 597.50 |
| 1996-07-25 | 2,080 | 2,350 | 2,080 | 2,330 | 307,000 | 582.50 |
| 1996-07-24 | 2,350 | 2,350 | 2,350 | 2,350 | 251,000 | 587.50 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
