6312 フロイント産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 600 | 600 | 580 | 580 | 3,000 | 145 |
| 2000-12-27 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 2000-12-26 | 600 | 600 | 600 | 600 | 2,000 | 150 |
| 2000-12-25 | 560 | 600 | 560 | 600 | 2,000 | 150 |
| 2000-12-22 | 580 | 580 | 560 | 560 | 3,000 | 140 |
| 2000-12-08 | 600 | 600 | 600 | 600 | 1,000 | 150 |
| 2000-12-07 | 600 | 600 | 600 | 600 | 1,000 | 150 |
| 2000-12-06 | 600 | 600 | 600 | 600 | 1,000 | 150 |
| 2000-11-22 | 527 | 527 | 527 | 527 | 1,000 | 131.75 |
| 2000-11-17 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2000-11-15 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2000-11-02 | 545 | 545 | 545 | 545 | 2,000 | 136.25 |
| 2000-10-24 | 530 | 530 | 530 | 530 | 1,000 | 132.50 |
| 2000-10-23 | 530 | 530 | 530 | 530 | 1,000 | 132.50 |
| 2000-10-11 | 520 | 520 | 520 | 520 | 3,000 | 130 |
| 2000-10-10 | 610 | 610 | 610 | 610 | 1,000 | 152.50 |
| 2000-09-28 | 710 | 710 | 710 | 710 | 1,000 | 177.50 |
| 2000-09-27 | 710 | 710 | 710 | 710 | 1,000 | 177.50 |
| 2000-09-25 | 710 | 710 | 700 | 700 | 2,000 | 175 |
| 2000-09-22 | 665 | 665 | 665 | 665 | 1,000 | 166.25 |
| 2000-09-05 | 702 | 702 | 702 | 702 | 2,000 | 175.50 |
| 2000-08-16 | 650 | 650 | 600 | 600 | 2,000 | 150 |
| 2000-08-15 | 649 | 649 | 649 | 649 | 1,000 | 162.25 |
| 2000-08-14 | 649 | 649 | 649 | 649 | 1,000 | 162.25 |
| 2000-08-04 | 700 | 700 | 700 | 700 | 1,000 | 175 |
| 2000-07-26 | 742 | 742 | 742 | 742 | 1,000 | 185.50 |
| 2000-07-25 | 760 | 760 | 742 | 742 | 3,000 | 185.50 |
| 2000-07-10 | 758 | 758 | 756 | 756 | 2,000 | 189 |
| 2000-07-06 | 743 | 744 | 743 | 744 | 4,000 | 186 |
| 2000-07-04 | 750 | 750 | 750 | 750 | 2,000 | 187.50 |
| 2000-07-03 | 750 | 750 | 750 | 750 | 43,000 | 187.50 |
| 2000-06-30 | 746 | 750 | 746 | 750 | 2,000 | 187.50 |
| 2000-06-26 | 700 | 700 | 700 | 700 | 1,000 | 175 |
| 2000-06-23 | 676 | 680 | 675 | 680 | 6,000 | 170 |
| 2000-06-15 | 611 | 611 | 596 | 596 | 12,000 | 149 |
| 2000-06-14 | 610 | 610 | 610 | 610 | 1,000 | 152.50 |
| 2000-06-13 | 650 | 650 | 650 | 650 | 2,000 | 162.50 |
| 2000-06-06 | 615 | 615 | 615 | 615 | 1,000 | 153.75 |
| 2000-05-29 | 585 | 685 | 585 | 685 | 6,000 | 171.25 |
| 2000-05-26 | 585 | 585 | 585 | 585 | 1,000 | 146.25 |
| 2000-05-25 | 650 | 650 | 580 | 580 | 5,000 | 145 |
| 2000-05-23 | 655 | 655 | 650 | 650 | 3,000 | 162.50 |
| 2000-05-11 | 628 | 628 | 628 | 628 | 1,000 | 157 |
| 2000-05-09 | 707 | 707 | 707 | 707 | 1,000 | 176.75 |
| 2000-05-02 | 748 | 748 | 748 | 748 | 1,000 | 187 |
| 2000-04-26 | 630 | 630 | 630 | 630 | 1,000 | 157.50 |
| 2000-04-24 | 627 | 627 | 627 | 627 | 1,000 | 156.75 |
| 2000-04-12 | 690 | 690 | 690 | 690 | 1,000 | 172.50 |
| 2000-04-06 | 690 | 690 | 690 | 690 | 1,000 | 172.50 |
| 2000-03-24 | 723 | 750 | 723 | 750 | 2,000 | 187.50 |
| 2000-03-23 | 722 | 722 | 722 | 722 | 2,000 | 180.50 |
| 2000-03-21 | 700 | 700 | 690 | 690 | 2,000 | 172.50 |
| 2000-03-06 | 720 | 720 | 710 | 710 | 3,000 | 177.50 |
| 2000-03-03 | 721 | 721 | 721 | 721 | 1,000 | 180.25 |
| 2000-03-02 | 740 | 740 | 720 | 720 | 3,000 | 180 |
| 2000-02-29 | 730 | 730 | 730 | 730 | 1,000 | 182.50 |
| 2000-02-25 | 740 | 740 | 740 | 740 | 1,000 | 185 |
| 2000-02-24 | 740 | 740 | 740 | 740 | 12,000 | 185 |
| 2000-02-23 | 850 | 850 | 850 | 850 | 2,000 | 212.50 |
| 2000-02-22 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 2000-02-14 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 2000-02-10 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 2000-02-07 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 2000-02-04 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 2000-02-03 | 950 | 950 | 950 | 950 | 5,000 | 237.50 |
| 2000-02-02 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 2000-01-31 | 900 | 900 | 900 | 900 | 10,000 | 225 |
| 2000-01-26 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 2000-01-25 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 2000-01-24 | 835 | 835 | 835 | 835 | 1,000 | 208.75 |
| 2000-01-18 | 740 | 740 | 740 | 740 | 1,000 | 185 |
| 2000-01-17 | 760 | 760 | 760 | 760 | 1,000 | 190 |
| 2000-01-06 | 703 | 703 | 703 | 703 | 1,000 | 175.75 |
| 2000-01-05 | 720 | 720 | 701 | 701 | 2,000 | 175.25 |
| 2000-01-04 | 720 | 720 | 720 | 720 | 1,000 | 180 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
