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
2004-12-30	735	735	735	735	200	183.75
2004-12-29	725	737	725	735	5,700	183.75
2004-12-28	721	722	721	722	2,000	180.50
2004-12-27	720	725	719	720	7,400	180
2004-12-24	720	730	711	720	4,300	180
2004-12-22	728	730	718	720	2,600	180
2004-12-21	733	735	724	730	3,600	182.50
2004-12-20	701	723	701	723	13,400	180.75
2004-12-17	700	702	700	700	3,700	175
2004-12-16	695	702	694	700	13,500	175
2004-12-15	695	696	693	693	2,100	173.25
2004-12-14	683	695	683	690	2,500	172.50
2004-12-13	636	675	636	675	8,400	168.75
2004-12-10	650	651	630	635	7,000	158.75
2004-12-09	649	650	649	650	700	162.50
2004-12-08	666	668	645	650	9,900	162.50
2004-12-07	665	671	665	668	7,900	167
2004-12-06	667	671	665	665	8,100	166.25
2004-12-03	675	675	670	670	2,800	167.50
2004-12-02	677	677	675	675	200	168.75
2004-12-01	675	676	675	675	3,500	168.75
2004-11-30	705	710	675	680	7,800	170
2004-11-29	715	716	700	700	7,100	175
2004-11-26	716	717	714	715	900	178.75
2004-11-25	719	730	716	717	4,000	179.25
2004-11-24	718	720	717	719	3,200	179.75
2004-11-22	719	720	718	718	700	179.50
2004-11-19	741	743	719	719	4,000	179.75
2004-11-18	750	750	741	742	2,000	185.50
2004-11-17	755	755	750	750	3,200	187.50
2004-11-16	757	757	755	755	2,400	188.75
2004-11-15	751	756	751	756	700	189
2004-11-12	750	751	745	745	1,400	186.25
2004-11-11	750	761	749	760	2,300	190
2004-11-10	750	750	750	750	100	187.50
2004-11-09	750	752	750	752	400	188
2004-11-08	759	759	749	752	1,500	188
2004-11-05	779	779	750	760	3,200	190
2004-11-04	779	785	779	780	3,200	195
2004-11-02	780	781	780	780	2,300	195
2004-10-29	780	781	779	781	6,300	195.25
2004-10-28	780	781	780	781	400	195.25
2004-10-27	785	786	785	786	200	196.50
2004-10-26	800	801	788	792	1,400	198
2004-10-25	821	821	810	810	2,800	202.50
2004-10-22	820	820	811	812	1,500	203
2004-10-21	821	821	809	820	700	205
2004-10-20	835	835	825	825	1,300	206.25
2004-10-19	821	850	821	840	1,100	210
2004-10-18	804	821	804	820	3,000	205
2004-10-15	809	810	800	805	3,700	201.25
2004-10-14	802	802	800	800	1,100	200
2004-10-13	800	814	800	814	1,100	203.50
2004-10-12	805	805	797	800	12,900	200
2004-10-08	810	811	805	805	6,600	201.25
2004-10-07	810	810	810	810	2,700	202.50
2004-10-06	810	815	810	815	900	203.75
2004-10-05	820	820	810	810	2,200	202.50
2004-10-04	810	821	810	820	2,700	205
2004-10-01	820	821	804	805	1,500	201.25
2004-09-30	807	845	807	825	6,200	206.25
2004-09-29	808	821	808	810	2,900	202.50
2004-09-28	810	813	800	800	7,100	200
2004-09-27	809	815	809	810	2,400	202.50
2004-09-24	823	824	809	810	8,200	202.50
2004-09-22	845	845	810	810	5,600	202.50
2004-09-21	845	850	845	845	2,800	211.25
2004-09-17	831	849	831	849	14,300	212.25
2004-09-16	810	831	800	825	9,000	206.25
2004-09-15	809	815	800	815	8,300	203.75
2004-09-14	825	826	799	810	12,300	202.50
2004-09-13	800	822	800	820	19,200	205
2004-09-10	800	806	790	790	3,500	197.50
2004-09-09	805	810	800	800	5,200	200
2004-09-08	779	810	775	810	25,200	202.50
2004-09-07	745	780	745	775	32,300	193.75
2004-09-06	740	742	740	742	1,400	185.50
2004-09-03	744	745	744	745	200	186.25
2004-09-02	745	750	744	745	5,800	186.25
2004-09-01	744	744	744	744	100	186
2004-08-31	740	745	740	745	4,600	186.25
2004-08-30	745	746	744	745	2,000	186.25
2004-08-27	745	750	744	745	4,800	186.25
2004-08-26	741	741	741	741	100	185.25
2004-08-25	738	738	731	735	1,800	183.75
2004-08-24	713	717	713	717	3,200	179.25
2004-08-20	715	715	715	715	100	178.75
2004-08-19	710	711	700	710	1,800	177.50
2004-08-18	715	720	710	711	2,400	177.75
2004-08-17	710	710	710	710	1,100	177.50
2004-08-16	710	710	705	705	1,100	176.25
2004-08-13	714	715	709	709	1,100	177.25
2004-08-12	710	714	710	712	1,800	178
2004-08-11	699	705	699	705	3,500	176.25
2004-08-10	696	700	695	700	1,000	175
2004-08-09	699	699	698	699	700	174.75
2004-08-06	701	701	699	700	400	175
2004-08-05	704	705	704	704	1,500	176
2004-08-04	735	735	699	700	1,900	175
2004-08-03	739	739	739	739	100	184.75
2004-08-02	742	743	740	740	500	185
2004-07-29	744	750	743	743	1,100	185.75
2004-07-28	745	746	740	740	400	185
2004-07-27	758	758	750	750	5,900	187.50
2004-07-26	764	764	757	759	3,700	189.75
2004-07-23	760	764	760	764	1,800	191
2004-07-22	760	760	760	760	1,900	190
2004-07-21	730	755	730	755	2,400	188.75
2004-07-20	719	730	719	730	5,000	182.50
2004-07-16	736	737	719	720	4,000	180
2004-07-15	749	749	740	740	1,600	185
2004-07-14	750	750	749	749	5,900	187.25
2004-07-13	749	755	749	750	1,000	187.50
2004-07-12	750	750	748	748	4,000	187
2004-07-09	750	750	750	750	1,100	187.50
2004-07-08	739	750	739	745	1,300	186.25
2004-07-07	759	760	735	740	3,800	185
2004-07-06	760	765	760	760	3,500	190
2004-07-05	760	760	759	759	700	189.75
2004-07-02	770	771	760	765	5,300	191.25
2004-07-01	775	785	755	770	10,200	192.50
2004-06-30	790	791	780	785	11,700	196.25
2004-06-29	774	795	770	790	11,300	197.50
2004-06-28	756	775	756	770	13,800	192.50
2004-06-25	770	770	760	760	4,300	190
2004-06-24	760	765	740	750	4,200	187.50
2004-06-23	765	765	760	760	1,100	190
2004-06-22	790	791	765	765	6,400	191.25
2004-06-21	790	795	790	794	1,100	198.50
2004-06-18	794	795	794	794	7,900	198.50
2004-06-17	792	800	791	795	5,000	198.75
2004-06-16	775	804	775	790	11,000	197.50
2004-06-15	750	800	750	760	8,400	190
2004-06-14	720	745	720	745	7,800	186.25
2004-06-11	721	740	715	715	2,500	178.75
2004-06-10	720	720	720	720	100	180
2004-06-09	730	730	720	720	1,000	180
2004-06-08	685	720	685	720	3,500	180
2004-06-07	673	700	665	680	4,800	170
2004-06-04	676	676	660	660	2,400	165
2004-06-03	689	690	679	680	2,500	170
2004-06-02	695	695	689	690	1,800	172.50
2004-06-01	707	711	680	691	1,900	172.75
2004-05-31	710	710	705	705	3,900	176.25
2004-05-28	730	733	720	720	8,300	180
2004-05-27	730	730	720	730	1,100	182.50
2004-05-26	720	735	710	730	5,100	182.50
2004-05-25	730	739	729	729	8,600	182.25
2004-05-24	720	730	716	730	2,900	182.50
2004-05-21	711	720	700	705	1,500	176.25
2004-05-20	720	720	720	720	300	180
2004-05-19	665	735	665	720	7,700	180
2004-05-18	645	665	645	665	1,700	166.25
2004-05-17	685	686	635	641	16,100	160.25
2004-05-14	727	734	686	695	3,500	173.75
2004-05-13	710	730	710	730	12,300	182.50
2004-05-12	736	744	710	710	8,900	177.50
2004-05-11	716	735	700	735	25,500	183.75
2004-05-10	802	803	730	730	8,600	182.50
2004-05-07	816	816	797	800	5,400	200
2004-05-06	831	840	820	820	56,400	205
2004-04-30	820	830	820	828	66,200	207
2004-04-28	800	830	800	820	49,500	205
2004-04-27	800	801	799	800	7,900	200
2004-04-26	776	805	776	805	31,000	201.25
2004-04-23	761	800	761	770	29,300	192.50
2004-04-22	777	785	750	760	18,000	190
2004-04-21	781	799	755	785	20,400	196.25
2004-04-20	810	815	752	800	39,000	200
2004-04-19	750	850	750	815	99,700	203.75
2004-04-16	729	745	710	737	93,300	184.25
2004-04-15	644	655	630	630	10,200	157.50
2004-04-14	637	645	635	640	19,300	160
2004-04-13	625	639	620	639	9,700	159.75
2004-04-12	620	621	615	620	6,300	155
2004-04-09	622	622	610	620	5,200	155
2004-04-08	637	640	630	630	7,500	157.50
2004-04-07	640	640	637	640	2,800	160
2004-04-06	640	640	634	640	5,000	160
2004-04-05	639	640	634	636	2,700	159
2004-04-02	631	640	620	640	6,200	160
2004-04-01	635	635	625	635	3,800	158.75
2004-03-31	625	645	625	635	10,700	158.75
2004-03-30	613	625	612	620	13,500	155
2004-03-29	621	624	615	615	9,100	153.75
2004-03-26	625	625	620	625	300	156.25
2004-03-25	616	634	615	616	8,300	154
2004-03-24	601	620	601	615	6,700	153.75
2004-03-23	636	637	605	605	5,500	151.25
2004-03-22	597	655	597	637	17,300	159.25
2004-03-19	590	600	590	590	14,100	147.50
2004-03-18	580	595	580	590	4,000	147.50
2004-03-17	565	580	565	580	9,100	145
2004-03-16	565	570	560	565	700	141.25
2004-03-15	550	570	550	570	700	142.50
2004-03-12	540	545	540	545	300	136.25
2004-03-10	540	545	540	545	200	136.25
2004-03-08	545	550	540	545	1,300	136.25
2004-03-05	542	545	540	540	3,300	135
2004-03-04	540	540	540	540	500	135
2004-03-03	535	540	530	535	1,100	133.75
2004-03-01	550	555	540	540	1,900	135
2004-02-27	551	555	551	555	200	138.75
2004-02-26	551	562	551	562	300	140.50
2004-02-25	563	580	562	562	4,500	140.50
2004-02-24	565	565	565	565	200	141.25
2004-02-23	561	570	555	561	10,000	140.25
2004-02-20	560	570	560	561	2,600	140.25
2004-02-19	556	560	556	560	4,100	140
2004-02-18	560	565	556	561	2,100	140.25
2004-02-17	565	570	560	560	700	140
2004-02-16	560	560	560	560	100	140
2004-02-13	552	556	550	556	3,600	139
2004-02-12	555	556	555	556	400	139
2004-02-10	560	560	556	556	800	139
2004-02-09	555	555	550	550	500	137.50
2004-02-05	553	553	546	550	5,700	137.50
2004-02-04	553	557	553	555	1,500	138.75
2004-02-03	563	563	555	555	1,600	138.75
2004-02-02	555	560	555	556	500	139
2004-01-30	557	557	550	555	2,200	138.75
2004-01-29	557	558	557	558	500	139.50
2004-01-28	558	564	558	560	2,300	140
2004-01-27	558	560	558	560	4,000	140
2004-01-26	560	568	556	560	19,700	140
2004-01-23	564	580	555	560	11,800	140
2004-01-22	556	560	556	560	6,000	140
2004-01-21	555	570	540	560	900	140
2004-01-20	555	560	552	560	300	140
2004-01-19	555	565	550	555	2,600	138.75
2004-01-16	552	565	550	550	400	137.50
2004-01-14	550	552	550	550	700	137.50
2004-01-13	550	558	549	552	3,700	138
2004-01-09	545	555	545	550	600	137.50
2004-01-08	535	550	535	535	2,000	133.75
2004-01-06	530	535	530	535	200	133.75
2004-01-05	515	525	515	525	200	131.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30