6312 フロイント産業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 650 | 650 | 650 | 650 | 1,000 | 162.50 |
| 1998-12-24 | 580 | 580 | 580 | 580 | 1,000 | 145 |
| 1998-12-22 | 595 | 595 | 580 | 580 | 4,000 | 145 |
| 1998-12-11 | 610 | 610 | 610 | 610 | 2,000 | 152.50 |
| 1998-12-09 | 610 | 610 | 610 | 610 | 4,000 | 152.50 |
| 1998-12-03 | 610 | 610 | 610 | 610 | 1,000 | 152.50 |
| 1998-12-02 | 610 | 610 | 610 | 610 | 2,000 | 152.50 |
| 1998-12-01 | 610 | 610 | 610 | 610 | 2,000 | 152.50 |
| 1998-11-30 | 610 | 610 | 610 | 610 | 2,000 | 152.50 |
| 1998-11-25 | 610 | 610 | 610 | 610 | 3,000 | 152.50 |
| 1998-11-24 | 610 | 610 | 610 | 610 | 1,000 | 152.50 |
| 1998-11-18 | 610 | 610 | 610 | 610 | 2,000 | 152.50 |
| 1998-11-16 | 610 | 610 | 610 | 610 | 1,000 | 152.50 |
| 1998-10-27 | 650 | 650 | 650 | 650 | 1,000 | 162.50 |
| 1998-10-26 | 609 | 609 | 609 | 609 | 1,000 | 152.25 |
| 1998-10-23 | 609 | 609 | 609 | 609 | 1,000 | 152.25 |
| 1998-10-22 | 610 | 610 | 610 | 610 | 2,000 | 152.50 |
| 1998-10-19 | 610 | 610 | 610 | 610 | 1,000 | 152.50 |
| 1998-10-16 | 610 | 610 | 610 | 610 | 1,000 | 152.50 |
| 1998-10-05 | 600 | 600 | 600 | 600 | 1,000 | 150 |
| 1998-10-01 | 605 | 605 | 605 | 605 | 1,000 | 151.25 |
| 1998-09-25 | 671 | 671 | 670 | 670 | 2,000 | 167.50 |
| 1998-09-24 | 661 | 661 | 661 | 661 | 2,000 | 165.25 |
| 1998-09-10 | 610 | 610 | 610 | 610 | 1,000 | 152.50 |
| 1998-09-08 | 630 | 630 | 630 | 630 | 1,000 | 157.50 |
| 1998-08-28 | 620 | 620 | 610 | 610 | 3,000 | 152.50 |
| 1998-08-27 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 1998-08-25 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 1998-08-24 | 620 | 620 | 620 | 620 | 2,000 | 155 |
| 1998-08-21 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 1998-08-19 | 605 | 605 | 605 | 605 | 1,000 | 151.25 |
| 1998-08-13 | 610 | 610 | 610 | 610 | 3,000 | 152.50 |
| 1998-08-12 | 610 | 610 | 610 | 610 | 2,000 | 152.50 |
| 1998-07-30 | 605 | 605 | 605 | 605 | 2,000 | 151.25 |
| 1998-07-28 | 621 | 621 | 605 | 605 | 2,000 | 151.25 |
| 1998-07-27 | 630 | 630 | 621 | 621 | 3,000 | 155.25 |
| 1998-07-24 | 660 | 660 | 660 | 660 | 1,000 | 165 |
| 1998-07-23 | 667 | 667 | 667 | 667 | 2,000 | 166.75 |
| 1998-07-14 | 635 | 635 | 630 | 630 | 5,000 | 157.50 |
| 1998-07-13 | 631 | 631 | 631 | 631 | 1,000 | 157.75 |
| 1998-07-10 | 631 | 631 | 631 | 631 | 1,000 | 157.75 |
| 1998-07-09 | 630 | 630 | 630 | 630 | 3,000 | 157.50 |
| 1998-07-08 | 630 | 630 | 630 | 630 | 4,000 | 157.50 |
| 1998-07-07 | 630 | 630 | 630 | 630 | 4,000 | 157.50 |
| 1998-07-06 | 630 | 630 | 630 | 630 | 5,000 | 157.50 |
| 1998-07-03 | 635 | 635 | 630 | 630 | 6,000 | 157.50 |
| 1998-06-30 | 660 | 660 | 660 | 660 | 3,000 | 165 |
| 1998-06-26 | 661 | 661 | 661 | 661 | 1,000 | 165.25 |
| 1998-06-25 | 670 | 670 | 670 | 670 | 5,000 | 167.50 |
| 1998-06-23 | 685 | 685 | 685 | 685 | 2,000 | 171.25 |
| 1998-06-22 | 689 | 689 | 689 | 689 | 1,000 | 172.25 |
| 1998-06-19 | 690 | 690 | 690 | 690 | 2,000 | 172.50 |
| 1998-06-17 | 699 | 699 | 699 | 699 | 1,000 | 174.75 |
| 1998-06-15 | 711 | 711 | 700 | 700 | 3,000 | 175 |
| 1998-06-08 | 729 | 729 | 729 | 729 | 1,000 | 182.25 |
| 1998-06-04 | 750 | 750 | 730 | 730 | 2,000 | 182.50 |
| 1998-05-26 | 775 | 775 | 775 | 775 | 1,000 | 193.75 |
| 1998-05-25 | 750 | 775 | 750 | 775 | 3,000 | 193.75 |
| 1998-05-21 | 700 | 725 | 700 | 725 | 2,000 | 181.25 |
| 1998-04-24 | 840 | 840 | 815 | 815 | 2,000 | 203.75 |
| 1998-04-22 | 860 | 860 | 848 | 848 | 3,000 | 212 |
| 1998-04-09 | 868 | 870 | 868 | 870 | 3,000 | 217.50 |
| 1998-03-24 | 892 | 892 | 892 | 892 | 2,000 | 223 |
| 1998-03-16 | 894 | 894 | 894 | 894 | 2,000 | 223.50 |
| 1998-02-24 | 890 | 890 | 890 | 890 | 2,000 | 222.50 |
| 1998-02-23 | 900 | 900 | 900 | 900 | 2,000 | 225 |
| 1998-02-18 | 901 | 901 | 900 | 900 | 2,000 | 225 |
| 1998-02-17 | 895 | 900 | 895 | 900 | 3,000 | 225 |
| 1998-02-13 | 845 | 845 | 845 | 845 | 1,000 | 211.25 |
| 1998-01-29 | 760 | 760 | 745 | 745 | 5,000 | 186.25 |
| 1998-01-27 | 700 | 700 | 700 | 700 | 1,000 | 175 |
| 1998-01-05 | 692 | 692 | 692 | 692 | 1,000 | 173 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
