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