6312 フロイント産業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30735735735735200183.75
2004-12-297257377257355,700183.75
2004-12-287217227217222,000180.50
2004-12-277207257197207,400180
2004-12-247207307117204,300180
2004-12-227287307187202,600180
2004-12-217337357247303,600182.50
2004-12-2070172370172313,400180.75
2004-12-177007027007003,700175
2004-12-1669570269470013,500175
2004-12-156956966936932,100173.25
2004-12-146836956836902,500172.50
2004-12-136366756366758,400168.75
2004-12-106506516306357,000158.75
2004-12-09649650649650700162.50
2004-12-086666686456509,900162.50
2004-12-076656716656687,900167
2004-12-066676716656658,100166.25
2004-12-036756756706702,800167.50
2004-12-02677677675675200168.75
2004-12-016756766756753,500168.75
2004-11-307057106756807,800170
2004-11-297157167007007,100175
2004-11-26716717714715900178.75
2004-11-257197307167174,000179.25
2004-11-247187207177193,200179.75
2004-11-22719720718718700179.50
2004-11-197417437197194,000179.75
2004-11-187507507417422,000185.50
2004-11-177557557507503,200187.50
2004-11-167577577557552,400188.75
2004-11-15751756751756700189
2004-11-127507517457451,400186.25
2004-11-117507617497602,300190
2004-11-10750750750750100187.50
2004-11-09750752750752400188
2004-11-087597597497521,500188
2004-11-057797797507603,200190
2004-11-047797857797803,200195
2004-11-027807817807802,300195
2004-10-297807817797816,300195.25
2004-10-28780781780781400195.25
2004-10-27785786785786200196.50
2004-10-268008017887921,400198
2004-10-258218218108102,800202.50
2004-10-228208208118121,500203
2004-10-21821821809820700205
2004-10-208358358258251,300206.25
2004-10-198218508218401,100210
2004-10-188048218048203,000205
2004-10-158098108008053,700201.25
2004-10-148028028008001,100200
2004-10-138008148008141,100203.50
2004-10-1280580579780012,900200
2004-10-088108118058056,600201.25
2004-10-078108108108102,700202.50
2004-10-06810815810815900203.75
2004-10-058208208108102,200202.50
2004-10-048108218108202,700205
2004-10-018208218048051,500201.25
2004-09-308078458078256,200206.25
2004-09-298088218088102,900202.50
2004-09-288108138008007,100200
2004-09-278098158098102,400202.50
2004-09-248238248098108,200202.50
2004-09-228458458108105,600202.50
2004-09-218458508458452,800211.25
2004-09-1783184983184914,300212.25
2004-09-168108318008259,000206.25
2004-09-158098158008158,300203.75
2004-09-1482582679981012,300202.50
2004-09-1380082280082019,200205
2004-09-108008067907903,500197.50
2004-09-098058108008005,200200
2004-09-0877981077581025,200202.50
2004-09-0774578074577532,300193.75
2004-09-067407427407421,400185.50
2004-09-03744745744745200186.25
2004-09-027457507447455,800186.25
2004-09-01744744744744100186
2004-08-317407457407454,600186.25
2004-08-307457467447452,000186.25
2004-08-277457507447454,800186.25
2004-08-26741741741741100185.25
2004-08-257387387317351,800183.75
2004-08-247137177137173,200179.25
2004-08-20715715715715100178.75
2004-08-197107117007101,800177.50
2004-08-187157207107112,400177.75
2004-08-177107107107101,100177.50
2004-08-167107107057051,100176.25
2004-08-137147157097091,100177.25
2004-08-127107147107121,800178
2004-08-116997056997053,500176.25
2004-08-106967006957001,000175
2004-08-09699699698699700174.75
2004-08-06701701699700400175
2004-08-057047057047041,500176
2004-08-047357356997001,900175
2004-08-03739739739739100184.75
2004-08-02742743740740500185
2004-07-297447507437431,100185.75
2004-07-28745746740740400185
2004-07-277587587507505,900187.50
2004-07-267647647577593,700189.75
2004-07-237607647607641,800191
2004-07-227607607607601,900190
2004-07-217307557307552,400188.75
2004-07-207197307197305,000182.50
2004-07-167367377197204,000180
2004-07-157497497407401,600185
2004-07-147507507497495,900187.25
2004-07-137497557497501,000187.50
2004-07-127507507487484,000187
2004-07-097507507507501,100187.50
2004-07-087397507397451,300186.25
2004-07-077597607357403,800185
2004-07-067607657607603,500190
2004-07-05760760759759700189.75
2004-07-027707717607655,300191.25
2004-07-0177578575577010,200192.50
2004-06-3079079178078511,700196.25
2004-06-2977479577079011,300197.50
2004-06-2875677575677013,800192.50
2004-06-257707707607604,300190
2004-06-247607657407504,200187.50
2004-06-237657657607601,100190
2004-06-227907917657656,400191.25
2004-06-217907957907941,100198.50
2004-06-187947957947947,900198.50
2004-06-177928007917955,000198.75
2004-06-1677580477579011,000197.50
2004-06-157508007507608,400190
2004-06-147207457207457,800186.25
2004-06-117217407157152,500178.75
2004-06-10720720720720100180
2004-06-097307307207201,000180
2004-06-086857206857203,500180
2004-06-076737006656804,800170
2004-06-046766766606602,400165
2004-06-036896906796802,500170
2004-06-026956956896901,800172.50
2004-06-017077116806911,900172.75
2004-05-317107107057053,900176.25
2004-05-287307337207208,300180
2004-05-277307307207301,100182.50
2004-05-267207357107305,100182.50
2004-05-257307397297298,600182.25
2004-05-247207307167302,900182.50
2004-05-217117207007051,500176.25
2004-05-20720720720720300180
2004-05-196657356657207,700180
2004-05-186456656456651,700166.25
2004-05-1768568663564116,100160.25
2004-05-147277346866953,500173.75
2004-05-1371073071073012,300182.50
2004-05-127367447107108,900177.50
2004-05-1171673570073525,500183.75
2004-05-108028037307308,600182.50
2004-05-078168167978005,400200
2004-05-0683184082082056,400205
2004-04-3082083082082866,200207
2004-04-2880083080082049,500205
2004-04-278008017998007,900200
2004-04-2677680577680531,000201.25
2004-04-2376180076177029,300192.50
2004-04-2277778575076018,000190
2004-04-2178179975578520,400196.25
2004-04-2081081575280039,000200
2004-04-1975085075081599,700203.75
2004-04-1672974571073793,300184.25
2004-04-1564465563063010,200157.50
2004-04-1463764563564019,300160
2004-04-136256396206399,700159.75
2004-04-126206216156206,300155
2004-04-096226226106205,200155
2004-04-086376406306307,500157.50
2004-04-076406406376402,800160
2004-04-066406406346405,000160
2004-04-056396406346362,700159
2004-04-026316406206406,200160
2004-04-016356356256353,800158.75
2004-03-3162564562563510,700158.75
2004-03-3061362561262013,500155
2004-03-296216246156159,100153.75
2004-03-26625625620625300156.25
2004-03-256166346156168,300154
2004-03-246016206016156,700153.75
2004-03-236366376056055,500151.25
2004-03-2259765559763717,300159.25
2004-03-1959060059059014,100147.50
2004-03-185805955805904,000147.50
2004-03-175655805655809,100145
2004-03-16565570560565700141.25
2004-03-15550570550570700142.50
2004-03-12540545540545300136.25
2004-03-10540545540545200136.25
2004-03-085455505405451,300136.25
2004-03-055425455405403,300135
2004-03-04540540540540500135
2004-03-035355405305351,100133.75
2004-03-015505555405401,900135
2004-02-27551555551555200138.75
2004-02-26551562551562300140.50
2004-02-255635805625624,500140.50
2004-02-24565565565565200141.25
2004-02-2356157055556110,000140.25
2004-02-205605705605612,600140.25
2004-02-195565605565604,100140
2004-02-185605655565612,100140.25
2004-02-17565570560560700140
2004-02-16560560560560100140
2004-02-135525565505563,600139
2004-02-12555556555556400139
2004-02-10560560556556800139
2004-02-09555555550550500137.50
2004-02-055535535465505,700137.50
2004-02-045535575535551,500138.75
2004-02-035635635555551,600138.75
2004-02-02555560555556500139
2004-01-305575575505552,200138.75
2004-01-29557558557558500139.50
2004-01-285585645585602,300140
2004-01-275585605585604,000140
2004-01-2656056855656019,700140
2004-01-2356458055556011,800140
2004-01-225565605565606,000140
2004-01-21555570540560900140
2004-01-20555560552560300140
2004-01-195555655505552,600138.75
2004-01-16552565550550400137.50
2004-01-14550552550550700137.50
2004-01-135505585495523,700138
2004-01-09545555545550600137.50
2004-01-085355505355352,000133.75
2004-01-06530535530535200133.75
2004-01-05515525515525200131.25

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