6312 フロイント産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 691 | 691 | 690 | 690 | 3,000 | 172.50 |
| 1997-12-04 | 690 | 690 | 690 | 690 | 2,000 | 172.50 |
| 1997-12-02 | 689 | 689 | 689 | 689 | 1,000 | 172.25 |
| 1997-12-01 | 694 | 694 | 689 | 689 | 2,000 | 172.25 |
| 1997-11-28 | 689 | 689 | 689 | 689 | 2,000 | 172.25 |
| 1997-11-27 | 689 | 689 | 689 | 689 | 1,000 | 172.25 |
| 1997-11-26 | 710 | 710 | 690 | 690 | 3,000 | 172.50 |
| 1997-11-25 | 711 | 711 | 710 | 710 | 3,000 | 177.50 |
| 1997-11-07 | 710 | 710 | 710 | 710 | 2,000 | 177.50 |
| 1997-11-05 | 715 | 715 | 715 | 715 | 1,000 | 178.75 |
| 1997-11-04 | 718 | 718 | 718 | 718 | 1,000 | 179.50 |
| 1997-10-24 | 715 | 715 | 703 | 703 | 5,000 | 175.75 |
| 1997-10-22 | 700 | 700 | 700 | 700 | 2,000 | 175 |
| 1997-10-21 | 700 | 700 | 700 | 700 | 3,000 | 175 |
| 1997-10-17 | 700 | 700 | 700 | 700 | 4,000 | 175 |
| 1997-10-16 | 700 | 700 | 700 | 700 | 1,000 | 175 |
| 1997-10-15 | 700 | 700 | 700 | 700 | 2,000 | 175 |
| 1997-10-14 | 700 | 700 | 700 | 700 | 1,000 | 175 |
| 1997-10-09 | 700 | 700 | 700 | 700 | 2,000 | 175 |
| 1997-10-08 | 700 | 700 | 700 | 700 | 1,000 | 175 |
| 1997-10-06 | 700 | 700 | 700 | 700 | 1,000 | 175 |
| 1997-10-02 | 700 | 700 | 700 | 700 | 3,000 | 175 |
| 1997-10-01 | 700 | 700 | 700 | 700 | 4,000 | 175 |
| 1997-09-30 | 652 | 700 | 652 | 700 | 3,000 | 175 |
| 1997-09-29 | 652 | 652 | 652 | 652 | 3,000 | 163 |
| 1997-09-25 | 652 | 652 | 652 | 652 | 3,000 | 163 |
| 1997-09-24 | 662 | 662 | 652 | 652 | 5,000 | 163 |
| 1997-09-19 | 635 | 635 | 635 | 635 | 1,000 | 158.75 |
| 1997-09-18 | 635 | 635 | 635 | 635 | 1,000 | 158.75 |
| 1997-09-17 | 635 | 635 | 635 | 635 | 2,000 | 158.75 |
| 1997-09-16 | 635 | 635 | 635 | 635 | 1,000 | 158.75 |
| 1997-09-10 | 690 | 690 | 690 | 690 | 3,000 | 172.50 |
| 1997-09-05 | 720 | 720 | 720 | 720 | 1,000 | 180 |
| 1997-09-03 | 750 | 780 | 750 | 760 | 9,000 | 190 |
| 1997-09-02 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1997-08-27 | 874 | 874 | 864 | 864 | 2,000 | 216 |
| 1997-08-25 | 885 | 885 | 875 | 875 | 6,000 | 218.75 |
| 1997-08-21 | 870 | 870 | 870 | 870 | 2,000 | 217.50 |
| 1997-08-20 | 890 | 890 | 850 | 850 | 2,000 | 212.50 |
| 1997-08-15 | 800 | 800 | 800 | 800 | 4,000 | 200 |
| 1997-08-14 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1997-08-13 | 829 | 829 | 829 | 829 | 1,000 | 207.25 |
| 1997-08-11 | 840 | 840 | 830 | 830 | 4,000 | 207.50 |
| 1997-08-04 | 840 | 850 | 840 | 850 | 2,000 | 212.50 |
| 1997-08-01 | 850 | 860 | 850 | 860 | 4,000 | 215 |
| 1997-07-31 | 900 | 900 | 880 | 880 | 3,000 | 220 |
| 1997-07-30 | 980 | 980 | 980 | 980 | 3,000 | 245 |
| 1997-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1997-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 262.50 |
| 1997-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1997-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 262.50 |
| 1997-07-14 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 270 |
| 1997-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 275 |
| 1997-07-08 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 270 |
| 1997-07-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 260 |
| 1997-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1997-07-01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1997-06-30 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 267.50 |
| 1997-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 267.50 |
| 1997-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1997-06-24 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 275 |
| 1997-06-23 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 270 |
| 1997-06-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1997-06-19 | 1,030 | 1,080 | 1,030 | 1,080 | 6,000 | 270 |
| 1997-06-17 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 265 |
| 1997-06-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1997-06-12 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 287.50 |
| 1997-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1997-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1997-06-06 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 267.50 |
| 1997-06-04 | 1,110 | 1,110 | 1,080 | 1,080 | 2,000 | 270 |
| 1997-06-02 | 1,130 | 1,160 | 1,110 | 1,130 | 9,000 | 282.50 |
| 1997-05-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1997-05-28 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 | 287.50 |
| 1997-05-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1997-05-22 | 1,130 | 1,150 | 1,130 | 1,150 | 18,000 | 287.50 |
| 1997-05-21 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 | 282.50 |
| 1997-05-20 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 275 |
| 1997-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1997-05-15 | 1,120 | 1,180 | 1,120 | 1,180 | 4,000 | 295 |
| 1997-05-14 | 1,180 | 1,180 | 1,160 | 1,180 | 3,000 | 295 |
| 1997-05-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 295 |
| 1997-05-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 297.50 |
| 1997-05-08 | 1,170 | 1,190 | 1,170 | 1,190 | 6,000 | 297.50 |
| 1997-05-07 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 292.50 |
| 1997-05-06 | 1,160 | 1,160 | 1,110 | 1,150 | 3,000 | 287.50 |
| 1997-05-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1997-05-01 | 1,140 | 1,160 | 1,110 | 1,160 | 5,000 | 290 |
| 1997-04-30 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 | 287.50 |
| 1997-04-28 | 1,160 | 1,170 | 1,150 | 1,170 | 3,000 | 292.50 |
| 1997-04-25 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 | 285 |
| 1997-04-24 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 270 |
| 1997-04-23 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 | 270 |
| 1997-04-22 | 1,040 | 1,060 | 1,030 | 1,050 | 20,000 | 262.50 |
| 1997-04-21 | 990 | 1,040 | 990 | 1,040 | 29,000 | 260 |
| 1997-04-18 | 960 | 990 | 960 | 980 | 11,000 | 245 |
| 1997-04-15 | 965 | 965 | 965 | 965 | 5,000 | 241.25 |
| 1997-04-14 | 979 | 979 | 970 | 970 | 14,000 | 242.50 |
| 1997-04-11 | 979 | 979 | 979 | 979 | 1,000 | 244.75 |
| 1997-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 250 |
| 1997-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1997-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 250 |
| 1997-04-01 | 1,010 | 1,030 | 1,000 | 1,030 | 9,000 | 257.50 |
| 1997-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1997-03-27 | 1,030 | 1,030 | 1,000 | 1,030 | 5,000 | 257.50 |
| 1997-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 262.50 |
| 1997-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 262.50 |
| 1997-03-21 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 262.50 |
| 1997-03-19 | 1,070 | 1,070 | 1,050 | 1,070 | 6,000 | 267.50 |
| 1997-03-17 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 262.50 |
| 1997-03-13 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 267.50 |
| 1997-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1997-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 | 275 |
| 1997-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1997-03-04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 277.50 |
| 1997-02-24 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 300 |
| 1997-02-21 | 1,140 | 1,200 | 1,120 | 1,200 | 8,000 | 300 |
| 1997-02-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1997-02-19 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 287.50 |
| 1997-02-18 | 1,190 | 1,200 | 1,180 | 1,200 | 10,000 | 300 |
| 1997-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 305 |
| 1997-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1997-02-12 | 1,220 | 1,250 | 1,220 | 1,250 | 16,000 | 312.50 |
| 1997-02-07 | 1,330 | 1,330 | 1,270 | 1,270 | 3,000 | 317.50 |
| 1997-02-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 337.50 |
| 1997-02-05 | 1,220 | 1,380 | 1,220 | 1,380 | 14,000 | 345 |
| 1997-02-04 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 305 |
| 1997-02-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 300 |
| 1997-01-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 1997-01-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 1997-01-24 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 310 |
| 1997-01-22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 327.50 |
| 1997-01-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 327.50 |
| 1997-01-13 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 | 325 |
| 1997-01-10 | 1,380 | 1,400 | 1,380 | 1,380 | 6,000 | 345 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
