6312 フロイント産業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-29	500	520	500	520	300	130
2003-12-26	490	500	480	490	2,400	122.50
2003-12-25	516	525	500	500	3,300	125
2003-12-24	516	530	495	515	5,400	128.75
2003-12-22	500	530	500	530	1,500	132.50
2003-12-19	495	499	495	499	1,300	124.75
2003-12-18	500	500	490	495	400	123.75
2003-12-17	525	531	480	495	7,400	123.75
2003-12-15	535	535	520	530	2,100	132.50
2003-12-12	535	535	535	535	100	133.75
2003-12-11	521	540	520	540	800	135
2003-12-10	515	520	515	520	400	130
2003-12-09	520	520	515	520	1,600	130
2003-12-08	525	525	520	521	2,200	130.25
2003-12-05	545	550	515	525	4,600	131.25
2003-12-04	540	540	540	540	200	135
2003-12-03	550	553	545	545	2,000	136.25
2003-12-01	570	571	535	550	5,300	137.50
2003-11-28	555	555	552	555	3,400	138.75
2003-11-27	539	540	539	539	2,800	134.75
2003-11-25	522	536	522	536	3,000	134
2003-11-21	519	521	519	521	400	130.25
2003-11-20	519	519	519	519	100	129.75
2003-11-18	530	530	520	520	600	130
2003-11-17	535	535	515	520	4,300	130
2003-11-14	538	539	535	537	1,100	134.25
2003-11-13	536	536	536	536	100	134
2003-11-12	527	529	520	526	3,600	131.50
2003-11-11	527	530	526	526	1,900	131.50
2003-11-10	520	533	520	526	900	131.50
2003-11-07	525	530	520	530	500	132.50
2003-11-06	537	537	530	530	1,000	132.50
2003-10-31	500	535	500	535	600	133.75
2003-10-30	550	550	480	495	4,600	123.75
2003-10-29	555	556	550	554	1,200	138.50
2003-10-28	556	556	555	555	1,000	138.75
2003-10-24	556	559	555	555	4,300	138.75
2003-10-23	556	559	556	556	2,200	139
2003-10-22	552	559	552	559	2,700	139.75
2003-10-21	550	555	550	555	400	138.75
2003-10-20	550	555	545	550	4,100	137.50
2003-10-17	545	545	540	540	500	135
2003-10-16	545	545	525	540	2,400	135
2003-10-14	555	555	545	545	800	136.25
2003-10-10	550	550	550	550	100	137.50
2003-10-09	545	550	545	550	200	137.50
2003-10-08	540	540	540	540	100	135
2003-10-07	550	550	540	545	4,200	136.25
2003-10-06	556	560	550	550	1,900	137.50
2003-10-03	556	560	556	560	1,700	140
2003-10-01	556	560	556	560	800	140
2003-09-30	556	560	556	560	200	140
2003-09-29	560	565	560	560	400	140
2003-09-25	555	570	554	555	5,900	138.75
2003-09-24	554	554	554	554	100	138.50
2003-09-22	550	555	545	545	4,400	136.25
2003-09-19	550	550	550	550	500	137.50
2003-09-18	550	553	550	550	9,000	137.50
2003-09-17	550	555	550	551	6,000	137.75
2003-09-16	550	560	545	545	7,400	136.25
2003-09-12	540	540	540	540	100	135
2003-09-09	545	545	540	545	1,800	136.25
2003-09-08	550	550	536	540	2,200	135
2003-09-02	540	540	540	540	100	135
2003-08-29	545	545	545	545	100	136.25
2003-08-27	545	550	545	545	1,000	136.25
2003-08-26	548	550	548	550	4,200	137.50
2003-08-25	550	566	548	550	3,700	137.50
2003-08-21	550	550	550	550	100	137.50
2003-08-20	545	550	545	545	300	136.25
2003-08-19	535	550	534	550	700	137.50
2003-08-15	525	525	525	525	100	131.25
2003-08-14	525	525	495	515	1,000	128.75
2003-08-13	535	537	535	537	200	134.25
2003-08-11	530	540	530	540	300	135
2003-08-08	530	530	520	520	700	130
2003-08-07	540	540	540	540	100	135
2003-08-06	544	544	530	530	500	132.50
2003-08-01	535	545	535	545	300	136.25
2003-07-31	543	550	543	550	600	137.50
2003-07-29	560	560	543	545	4,300	136.25
2003-07-28	555	555	543	543	4,700	135.75
2003-07-25	540	540	539	540	2,000	135
2003-07-24	523	525	523	525	200	131.25
2003-07-23	522	530	520	525	2,500	131.25
2003-07-22	525	525	520	525	300	131.25
2003-07-17	530	530	520	521	2,400	130.25
2003-07-16	530	540	530	540	200	135
2003-07-15	540	540	540	540	100	135
2003-07-14	529	530	528	528	700	132
2003-07-09	520	530	520	530	2,400	132.50
2003-07-03	546	560	540	542	1,500	135.50
2003-07-02	547	550	546	546	2,200	136.50
2003-07-01	550	550	550	550	100	137.50
2003-06-30	534	546	530	546	3,900	136.50
2003-06-27	525	530	520	530	1,100	132.50
2003-06-26	511	520	511	520	1,200	130
2003-06-25	510	515	510	515	2,400	128.75
2003-06-24	515	515	515	515	1,000	128.75
2003-06-23	506	506	505	505	400	126.25
2003-06-19	507	510	500	500	4,800	125
2003-06-18	497	510	497	500	4,500	125
2003-06-17	500	505	500	500	1,200	125
2003-06-16	505	505	500	500	1,200	125
2003-06-13	500	500	500	500	1,700	125
2003-06-12	506	506	506	506	200	126.50
2003-06-11	507	507	505	506	1,200	126.50
2003-06-05	515	515	515	515	700	128.75
2003-06-04	525	525	500	510	6,100	127.50
2003-06-03	545	545	530	539	1,300	134.75
2003-06-02	534	539	534	539	200	134.75
2003-05-30	534	539	530	539	2,000	134.75
2003-05-28	530	540	530	535	4,400	133.75
2003-05-27	520	530	520	530	300	132.50
2003-05-26	515	515	515	515	100	128.75
2003-05-22	490	500	490	500	700	125
2003-05-21	477	485	475	485	1,100	121.25
2003-05-09	490	490	490	490	500	122.50
2003-05-07	485	485	485	485	100	121.25
2003-05-06	500	500	475	480	2,500	120
2003-04-30	505	515	495	510	6,200	127.50
2003-04-28	500	500	500	500	200	125
2003-04-25	481	490	480	490	1,400	122.50
2003-04-24	505	505	485	485	5,300	121.25
2003-04-23	505	510	505	505	2,600	126.25
2003-04-22	495	500	495	500	600	125
2003-04-21	480	485	480	485	700	121.25
2003-04-09	495	495	495	495	5,500	123.75
2003-04-08	495	500	495	500	3,400	125
2003-04-07	540	540	490	500	2,500	125
2003-04-03	540	540	540	540	600	135
2003-04-02	550	550	550	550	400	137.50
2003-04-01	550	560	550	550	700	137.50
2003-03-28	520	550	520	526	4,300	131.50
2003-03-25	490	515	490	515	1,200	128.75
2003-03-20	490	490	490	490	1,000	122.50
2003-03-19	500	510	500	510	1,000	127.50
2003-03-11	510	510	510	510	300	127.50
2003-03-06	515	540	515	515	200	128.75
2003-03-05	510	515	510	515	300	128.75
2003-03-04	540	540	535	535	1,500	133.75
2003-03-03	545	545	540	540	600	135
2003-02-25	555	555	555	555	500	138.75
2003-02-24	570	570	570	570	3,800	142.50
2003-02-21	580	580	570	570	3,700	142.50
2003-02-20	575	580	575	580	500	145
2003-02-19	560	560	540	540	300	135
2003-02-18	580	580	575	575	200	143.75
2003-02-14	570	570	560	560	300	140
2003-02-13	590	600	580	580	300	145
2003-02-12	580	580	580	580	100	145
2003-02-10	548	560	548	560	300	140
2003-02-07	535	535	535	535	100	133.75
2003-02-06	550	550	550	550	400	137.50
2003-02-05	535	555	535	555	700	138.75
2003-02-03	560	560	550	550	800	137.50
2003-01-31	560	560	560	560	1,200	140
2003-01-30	550	560	550	560	1,300	140
2003-01-29	540	550	540	550	400	137.50
2003-01-28	520	540	520	540	3,000	135
2003-01-27	515	520	515	520	1,600	130
2003-01-23	515	515	515	515	100	128.75
2003-01-22	500	500	500	500	200	125
2003-01-20	500	500	500	500	100	125
2003-01-17	530	530	500	500	3,100	125
2003-01-16	555	555	538	538	2,800	134.50
2003-01-14	551	555	551	555	600	138.75
2003-01-10	555	555	555	555	100	138.75

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