6312 フロイント産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 731 | 732 | 692 | 692 | 5,000 | 173 |
| 1999-12-27 | 731 | 732 | 731 | 732 | 2,000 | 183 |
| 1999-12-24 | 731 | 731 | 731 | 731 | 1,000 | 182.75 |
| 1999-12-22 | 720 | 730 | 720 | 730 | 2,000 | 182.50 |
| 1999-12-13 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1999-11-30 | 910 | 910 | 900 | 900 | 4,000 | 225 |
| 1999-11-26 | 915 | 915 | 915 | 915 | 1,000 | 228.75 |
| 1999-11-24 | 930 | 930 | 930 | 930 | 2,000 | 232.50 |
| 1999-11-15 | 960 | 960 | 960 | 960 | 2,000 | 240 |
| 1999-11-12 | 1,000 | 1,000 | 990 | 990 | 2,000 | 247.50 |
| 1999-11-10 | 1,000 | 1,060 | 1,000 | 1,060 | 2,000 | 265 |
| 1999-11-09 | 991 | 991 | 990 | 990 | 4,000 | 247.50 |
| 1999-11-05 | 980 | 980 | 980 | 980 | 4,000 | 245 |
| 1999-11-04 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 250 |
| 1999-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 262.50 |
| 1999-11-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1999-10-29 | 1,030 | 1,070 | 1,030 | 1,070 | 2,000 | 267.50 |
| 1999-10-28 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 257.50 |
| 1999-10-27 | 1,060 | 1,060 | 1,030 | 1,030 | 5,000 | 257.50 |
| 1999-10-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1999-10-25 | 1,140 | 1,140 | 1,100 | 1,100 | 4,000 | 275 |
| 1999-10-22 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 | 275 |
| 1999-10-21 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 295 |
| 1999-10-12 | 1,190 | 1,200 | 1,170 | 1,200 | 43,000 | 300 |
| 1999-10-07 | 1,150 | 1,200 | 1,130 | 1,170 | 6,000 | 292.50 |
| 1999-09-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 305 |
| 1999-09-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 1999-09-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 317.50 |
| 1999-09-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 317.50 |
| 1999-09-14 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 325 |
| 1999-09-13 | 1,300 | 1,330 | 1,300 | 1,300 | 3,000 | 325 |
| 1999-09-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 332.50 |
| 1999-09-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 332.50 |
| 1999-09-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 332.50 |
| 1999-09-07 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 340 |
| 1999-09-06 | 1,230 | 1,380 | 1,230 | 1,330 | 10,000 | 332.50 |
| 1999-09-03 | 1,150 | 1,210 | 1,150 | 1,210 | 11,000 | 302.50 |
| 1999-09-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1999-08-31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1999-08-30 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 285 |
| 1999-08-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1999-08-25 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 282.50 |
| 1999-08-24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 282.50 |
| 1999-08-23 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 282.50 |
| 1999-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 287.50 |
| 1999-08-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1999-08-17 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 292.50 |
| 1999-08-16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 292.50 |
| 1999-08-13 | 1,170 | 1,170 | 1,150 | 1,170 | 13,000 | 292.50 |
| 1999-08-12 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 292.50 |
| 1999-08-05 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 292.50 |
| 1999-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1999-07-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 312.50 |
| 1999-07-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 1999-07-26 | 1,230 | 1,250 | 1,230 | 1,240 | 6,000 | 310 |
| 1999-07-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 312.50 |
| 1999-07-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 317.50 |
| 1999-07-19 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 327.50 |
| 1999-07-16 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 330 |
| 1999-07-15 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 332.50 |
| 1999-07-14 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 | 330 |
| 1999-07-13 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 325 |
| 1999-07-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 337.50 |
| 1999-07-09 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 337.50 |
| 1999-07-08 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 350 |
| 1999-07-07 | 1,450 | 1,450 | 1,410 | 1,410 | 8,000 | 352.50 |
| 1999-07-06 | 1,500 | 1,550 | 1,500 | 1,500 | 13,000 | 375 |
| 1999-07-05 | 1,360 | 1,500 | 1,360 | 1,500 | 17,000 | 375 |
| 1999-07-02 | 1,300 | 1,350 | 1,300 | 1,300 | 8,000 | 325 |
| 1999-07-01 | 1,210 | 1,270 | 1,210 | 1,270 | 7,000 | 317.50 |
| 1999-06-30 | 1,170 | 1,200 | 1,170 | 1,190 | 13,000 | 297.50 |
| 1999-06-29 | 1,120 | 1,150 | 1,120 | 1,150 | 10,000 | 287.50 |
| 1999-06-28 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 277.50 |
| 1999-06-25 | 1,100 | 1,120 | 1,090 | 1,100 | 10,000 | 275 |
| 1999-06-24 | 1,080 | 1,090 | 1,080 | 1,080 | 3,000 | 270 |
| 1999-06-23 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 270 |
| 1999-06-22 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 | 285 |
| 1999-06-21 | 1,070 | 1,100 | 1,060 | 1,100 | 15,000 | 275 |
| 1999-06-18 | 1,000 | 1,050 | 1,000 | 1,040 | 12,000 | 260 |
| 1999-06-17 | 1,000 | 1,040 | 1,000 | 1,000 | 5,000 | 250 |
| 1999-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1999-06-15 | 1,000 | 1,050 | 1,000 | 1,000 | 7,000 | 250 |
| 1999-06-10 | 950 | 960 | 950 | 960 | 2,000 | 240 |
| 1999-06-09 | 940 | 950 | 940 | 950 | 2,000 | 237.50 |
| 1999-06-08 | 950 | 950 | 931 | 931 | 6,000 | 232.75 |
| 1999-06-07 | 901 | 941 | 901 | 931 | 5,000 | 232.75 |
| 1999-06-02 | 850 | 850 | 850 | 850 | 2,000 | 212.50 |
| 1999-05-28 | 949 | 949 | 949 | 949 | 1,000 | 237.25 |
| 1999-05-25 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1999-05-24 | 950 | 959 | 950 | 950 | 3,000 | 237.50 |
| 1999-05-21 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1999-05-20 | 949 | 950 | 949 | 950 | 3,000 | 237.50 |
| 1999-05-19 | 970 | 970 | 968 | 968 | 3,000 | 242 |
| 1999-05-13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 260 |
| 1999-05-12 | 1,050 | 1,050 | 1,030 | 1,040 | 5,000 | 260 |
| 1999-05-11 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 257.50 |
| 1999-05-10 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 255 |
| 1999-05-07 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 250 |
| 1999-05-06 | 980 | 997 | 980 | 997 | 4,000 | 249.25 |
| 1999-04-30 | 980 | 980 | 965 | 965 | 6,000 | 241.25 |
| 1999-04-28 | 945 | 970 | 945 | 970 | 29,000 | 242.50 |
| 1999-04-27 | 930 | 940 | 926 | 940 | 11,000 | 235 |
| 1999-04-26 | 930 | 930 | 925 | 925 | 2,000 | 231.25 |
| 1999-04-23 | 950 | 950 | 920 | 920 | 4,000 | 230 |
| 1999-04-22 | 959 | 959 | 959 | 959 | 1,000 | 239.75 |
| 1999-04-21 | 972 | 972 | 970 | 970 | 5,000 | 242.50 |
| 1999-04-14 | 900 | 900 | 900 | 900 | 2,000 | 225 |
| 1999-04-12 | 921 | 921 | 921 | 921 | 1,000 | 230.25 |
| 1999-04-09 | 940 | 940 | 936 | 936 | 2,000 | 234 |
| 1999-04-07 | 910 | 920 | 910 | 920 | 3,000 | 230 |
| 1999-04-06 | 951 | 951 | 950 | 951 | 5,000 | 237.75 |
| 1999-04-05 | 890 | 900 | 890 | 900 | 6,000 | 225 |
| 1999-04-02 | 880 | 890 | 880 | 880 | 3,000 | 220 |
| 1999-04-01 | 880 | 890 | 880 | 890 | 3,000 | 222.50 |
| 1999-03-31 | 850 | 880 | 850 | 880 | 5,000 | 220 |
| 1999-03-30 | 845 | 846 | 845 | 845 | 4,000 | 211.25 |
| 1999-03-26 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1999-03-23 | 750 | 780 | 750 | 780 | 6,000 | 195 |
| 1999-03-19 | 750 | 750 | 750 | 750 | 105,000 | 187.50 |
| 1999-03-18 | 735 | 750 | 735 | 750 | 2,000 | 187.50 |
| 1999-03-17 | 735 | 735 | 735 | 735 | 2,000 | 183.75 |
| 1999-03-16 | 739 | 739 | 735 | 735 | 5,000 | 183.75 |
| 1999-03-10 | 749 | 749 | 749 | 749 | 1,000 | 187.25 |
| 1999-03-04 | 750 | 750 | 750 | 750 | 1,000 | 187.50 |
| 1999-03-03 | 729 | 750 | 729 | 750 | 2,000 | 187.50 |
| 1999-03-02 | 765 | 779 | 765 | 779 | 3,000 | 194.75 |
| 1999-02-26 | 720 | 750 | 720 | 750 | 3,000 | 187.50 |
| 1999-02-25 | 720 | 720 | 720 | 720 | 3,000 | 180 |
| 1999-02-24 | 720 | 720 | 720 | 720 | 4,000 | 180 |
| 1999-02-23 | 701 | 720 | 701 | 720 | 5,000 | 180 |
| 1999-02-22 | 679 | 679 | 679 | 679 | 1,000 | 169.75 |
| 1999-02-19 | 660 | 660 | 660 | 660 | 6,000 | 165 |
| 1999-02-18 | 655 | 655 | 655 | 655 | 1,000 | 163.75 |
| 1999-02-15 | 631 | 631 | 631 | 631 | 1,000 | 157.75 |
| 1999-02-12 | 635 | 635 | 635 | 635 | 1,000 | 158.75 |
| 1999-02-05 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 1999-02-04 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 1999-02-03 | 642 | 642 | 642 | 642 | 1,000 | 160.50 |
| 1999-01-28 | 642 | 642 | 642 | 642 | 1,000 | 160.50 |
| 1999-01-21 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 1999-01-20 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 1999-01-19 | 620 | 620 | 620 | 620 | 5,000 | 155 |
| 1999-01-12 | 650 | 650 | 650 | 650 | 1,000 | 162.50 |
| 1999-01-11 | 596 | 596 | 596 | 596 | 3,000 | 149 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
