6312 フロイント産業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	560	560	550	550	1,800	137.50
2002-12-27	530	550	530	550	800	137.50
2002-12-26	520	520	520	520	2,100	130
2002-12-25	500	510	500	510	2,900	127.50
2002-12-24	500	500	500	500	600	125
2002-12-20	500	505	500	500	2,200	125
2002-12-19	505	510	495	500	2,700	125
2002-12-18	500	530	495	495	1,800	123.75
2002-12-17	490	500	490	500	2,000	125
2002-12-16	500	500	500	500	1,100	125
2002-12-13	500	510	500	510	200	127.50
2002-12-11	490	500	485	500	600	125
2002-12-10	530	530	510	510	1,800	127.50
2002-12-09	530	530	530	530	100	132.50
2002-12-04	530	530	530	530	900	132.50
2002-12-03	515	525	515	525	1,300	131.25
2002-12-02	515	515	515	515	4,500	128.75
2002-11-28	520	520	505	505	200	126.25
2002-11-26	490	494	490	494	600	123.50
2002-11-25	494	494	494	494	3,500	123.50
2002-11-18	550	550	550	550	100	137.50
2002-11-13	530	530	530	530	1,000	132.50
2002-11-07	530	530	530	530	200	132.50
2002-11-06	530	530	530	530	800	132.50
2002-11-05	530	530	530	530	700	132.50
2002-10-29	550	550	550	550	1,800	137.50
2002-10-28	546	546	546	546	500	136.50
2002-10-23	574	574	574	574	1,800	143.50
2002-10-18	530	530	520	530	1,200	132.50
2002-10-11	530	530	530	530	800	132.50
2002-10-07	540	540	540	540	100	135
2002-10-03	590	590	590	590	200	147.50
2002-10-02	590	590	590	590	100	147.50
2002-10-01	590	590	590	590	500	147.50
2002-09-30	590	590	590	590	500	147.50
2002-09-26	570	570	570	570	1,200	142.50
2002-09-25	570	570	570	570	400	142.50
2002-09-24	569	569	569	569	500	142.25
2002-09-19	560	560	560	560	2,200	140
2002-09-17	592	592	592	592	500	148
2002-09-10	580	580	580	580	300	145
2002-08-23	645	645	645	645	1,200	161.25
2002-08-22	645	645	645	645	2,600	161.25
2002-08-21	625	645	625	645	600	161.25
2002-08-20	625	625	625	625	100	156.25
2002-08-19	663	663	592	592	600	148
2002-08-15	651	651	650	650	1,000	162.50
2002-08-14	651	651	651	651	100	162.75
2002-08-07	660	660	650	650	3,100	162.50
2002-08-06	660	660	660	660	900	165
2002-08-05	670	670	670	670	1,100	167.50
2002-08-02	675	675	675	675	2,000	168.75
2002-07-31	670	670	670	670	300	167.50
2002-07-25	720	725	720	725	4,200	181.25
2002-07-24	720	720	720	720	300	180
2002-07-23	680	700	680	700	1,200	175
2002-07-16	680	680	650	650	300	162.50
2002-07-15	670	670	650	650	1,000	162.50
2002-07-12	700	700	692	700	2,200	175
2002-07-10	745	750	738	738	4,000	184.50
2002-07-09	750	750	750	750	300	187.50
2002-07-08	745	745	725	725	400	181.25
2002-07-05	780	800	720	745	9,900	186.25
2002-07-04	695	750	695	750	11,100	187.50
2002-07-03	660	660	650	650	300	162.50
2002-07-02	695	695	650	650	1,200	162.50
2002-07-01	695	695	695	695	2,100	173.75
2002-06-28	670	695	670	695	3,600	173.75
2002-06-27	675	675	670	670	1,200	167.50
2002-06-26	675	680	675	675	1,200	168.75
2002-06-25	650	670	650	660	3,000	165
2002-06-24	625	650	620	650	1,400	162.50
2002-06-21	620	620	620	620	500	155
2002-06-17	683	684	683	684	400	171
2002-06-14	684	684	684	684	3,100	171
2002-06-13	680	684	680	684	300	171
2002-06-12	680	680	650	680	3,700	170
2002-06-11	675	684	675	684	5,000	171
2002-06-10	690	690	685	685	8,100	171.25
2002-06-07	700	715	700	700	10,200	175
2002-06-06	680	725	680	710	31,700	177.50
2002-06-05	610	668	610	668	22,400	167
2002-06-04	590	610	590	610	12,200	152.50
2002-06-03	580	580	580	580	1,500	145
2002-05-31	590	590	580	580	2,400	145
2002-05-30	590	590	590	590	100	147.50
2002-05-29	590	600	590	600	700	150
2002-05-28	590	590	590	590	200	147.50
2002-05-27	590	590	590	590	900	147.50
2002-05-24	598	600	598	600	2,100	150
2002-05-23	598	598	598	598	1,000	149.50
2002-05-22	599	599	599	599	1,700	149.75
2002-05-21	561	600	561	600	2,100	150
2002-05-20	600	600	560	560	8,100	140
2002-05-17	600	600	600	600	100	150
2002-05-16	595	605	595	605	3,000	151.25
2002-05-13	590	590	590	590	1,000	147.50
2002-05-10	590	590	590	590	2,000	147.50
2002-05-09	610	610	600	600	5,400	150
2002-05-08	590	600	590	600	2,300	150
2002-05-07	587	587	580	580	500	145
2002-05-02	579	587	579	587	1,600	146.75
2002-05-01	580	580	560	560	400	140
2002-04-30	589	589	589	589	200	147.25
2002-04-25	595	595	595	595	1,300	148.75
2002-04-24	560	570	560	570	1,000	142.50
2002-04-23	578	578	560	570	8,100	142.50
2002-04-22	599	599	570	580	5,900	145
2002-04-19	600	615	591	615	2,000	153.75
2002-04-18	590	605	590	605	1,100	151.25
2002-04-17	610	610	580	580	7,100	145
2002-04-16	606	611	606	611	1,300	152.75
2002-04-15	635	640	575	580	1,900	145
2002-04-12	660	670	620	650	12,700	162.50
2002-04-11	677	678	653	653	26,900	163.25
2002-04-10	627	627	627	627	29,200	156.75
2002-04-08	510	510	510	510	1,000	127.50
2002-04-04	530	530	530	530	2,000	132.50
2002-04-02	550	550	550	550	100	137.50
2002-03-27	530	530	530	530	200	132.50
2002-03-26	560	560	550	550	2,100	137.50
2002-03-25	600	600	550	550	2,600	137.50
2002-03-22	560	560	550	550	500	137.50
2002-03-20	560	560	560	560	100	140
2002-03-18	570	570	560	560	1,500	140
2002-03-13	562	562	560	560	1,100	140
2002-03-12	561	561	561	561	200	140.25
2002-03-11	560	560	560	560	100	140
2002-03-07	550	550	550	550	100	137.50
2002-03-06	515	520	515	520	1,900	130
2002-03-04	510	510	510	510	1,100	127.50
2002-03-01	502	502	502	502	1,000	125.50
2002-02-28	500	500	500	500	400	125
2002-02-26	550	550	550	550	1,100	137.50
2002-02-25	550	550	550	550	700	137.50
2002-02-22	560	560	560	560	1,400	140
2002-02-21	554	554	554	554	200	138.50
2002-02-19	540	540	540	540	1,600	135
2002-02-18	540	540	540	540	1,800	135
2002-02-13	505	505	505	505	200	126.25
2002-02-12	505	505	505	505	200	126.25
2002-02-06	510	510	510	510	400	127.50
2002-02-05	500	500	500	500	800	125
2002-02-04	510	510	510	510	600	127.50
2002-02-01	540	540	506	506	900	126.50
2002-01-29	540	540	505	505	4,200	126.25
2002-01-28	560	560	540	540	5,200	135
2002-01-25	536	570	536	570	1,900	142.50
2002-01-23	551	551	551	551	2,000	137.75
2002-01-17	560	560	560	560	100	140
2002-01-11	600	600	600	600	100	150
2002-01-10	576	600	576	600	2,200	150
2002-01-09	540	570	540	570	1,300	142.50
2002-01-08	570	570	570	570	200	142.50
2002-01-04	555	555	555	555	400	138.75

分割・併合履歴： [2016-02-25]1株→2株 [2009-05-26]1株→2株