6312 フロイント産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 650 | 650 | 650 | 650 | 200 | 162.50 |
| 2008-12-29 | 650 | 660 | 647 | 650 | 1,600 | 162.50 |
| 2008-12-26 | 645 | 646 | 643 | 643 | 400 | 160.75 |
| 2008-12-25 | 650 | 650 | 641 | 645 | 3,400 | 161.25 |
| 2008-12-24 | 635 | 644 | 635 | 644 | 4,200 | 161 |
| 2008-12-22 | 645 | 650 | 642 | 650 | 5,400 | 162.50 |
| 2008-12-19 | 635 | 651 | 635 | 651 | 1,700 | 162.75 |
| 2008-12-18 | 634 | 653 | 634 | 653 | 1,500 | 163.25 |
| 2008-12-17 | 633 | 645 | 626 | 645 | 3,400 | 161.25 |
| 2008-12-16 | 645 | 657 | 645 | 650 | 5,700 | 162.50 |
| 2008-12-15 | 625 | 642 | 625 | 642 | 200 | 160.50 |
| 2008-12-12 | 629 | 630 | 624 | 624 | 800 | 156 |
| 2008-12-11 | 632 | 632 | 617 | 629 | 2,200 | 157.25 |
| 2008-12-10 | 645 | 645 | 627 | 632 | 1,500 | 158 |
| 2008-12-09 | 629 | 645 | 617 | 645 | 3,700 | 161.25 |
| 2008-12-08 | 609 | 625 | 609 | 625 | 2,100 | 156.25 |
| 2008-12-05 | 618 | 618 | 618 | 618 | 200 | 154.50 |
| 2008-12-04 | 625 | 625 | 616 | 617 | 400 | 154.25 |
| 2008-12-03 | 635 | 635 | 615 | 635 | 1,700 | 158.75 |
| 2008-12-02 | 636 | 636 | 636 | 636 | 300 | 159 |
| 2008-12-01 | 646 | 646 | 636 | 636 | 2,900 | 159 |
| 2008-11-28 | 628 | 628 | 628 | 628 | 1,200 | 157 |
| 2008-11-26 | 636 | 636 | 618 | 619 | 2,500 | 154.75 |
| 2008-11-25 | 607 | 618 | 607 | 618 | 600 | 154.50 |
| 2008-11-21 | 573 | 590 | 571 | 590 | 1,500 | 147.50 |
| 2008-11-20 | 581 | 583 | 581 | 583 | 1,200 | 145.75 |
| 2008-11-19 | 600 | 602 | 600 | 600 | 1,900 | 150 |
| 2008-11-18 | 640 | 640 | 630 | 630 | 500 | 157.50 |
| 2008-11-17 | 630 | 630 | 630 | 630 | 500 | 157.50 |
| 2008-11-14 | 620 | 620 | 620 | 620 | 100 | 155 |
| 2008-11-13 | 612 | 612 | 612 | 612 | 1,100 | 153 |
| 2008-11-12 | 615 | 615 | 613 | 613 | 400 | 153.25 |
| 2008-11-11 | 620 | 620 | 620 | 620 | 100 | 155 |
| 2008-11-10 | 613 | 620 | 613 | 620 | 1,200 | 155 |
| 2008-11-07 | 592 | 612 | 592 | 612 | 800 | 153 |
| 2008-11-06 | 626 | 626 | 626 | 626 | 800 | 156.50 |
| 2008-11-05 | 604 | 635 | 604 | 635 | 4,200 | 158.75 |
| 2008-11-04 | 609 | 609 | 601 | 601 | 1,400 | 150.25 |
| 2008-10-31 | 580 | 608 | 570 | 608 | 2,900 | 152 |
| 2008-10-30 | 588 | 589 | 588 | 589 | 200 | 147.25 |
| 2008-10-29 | 560 | 597 | 560 | 597 | 400 | 149.25 |
| 2008-10-28 | 551 | 551 | 542 | 542 | 8,000 | 135.50 |
| 2008-10-27 | 553 | 554 | 552 | 552 | 6,100 | 138 |
| 2008-10-24 | 588 | 589 | 550 | 550 | 6,300 | 137.50 |
| 2008-10-23 | 555 | 574 | 551 | 574 | 1,500 | 143.50 |
| 2008-10-22 | 590 | 590 | 582 | 582 | 2,200 | 145.50 |
| 2008-10-21 | 578 | 599 | 578 | 590 | 1,900 | 147.50 |
| 2008-10-20 | 570 | 576 | 570 | 576 | 1,700 | 144 |
| 2008-10-17 | 551 | 565 | 550 | 565 | 8,300 | 141.25 |
| 2008-10-16 | 528 | 551 | 518 | 551 | 2,300 | 137.75 |
| 2008-10-15 | 531 | 551 | 531 | 536 | 4,200 | 134 |
| 2008-10-14 | 520 | 528 | 510 | 524 | 6,000 | 131 |
| 2008-10-10 | 430 | 450 | 425 | 450 | 11,300 | 112.50 |
| 2008-10-09 | 425 | 475 | 420 | 470 | 11,700 | 117.50 |
| 2008-10-08 | 460 | 465 | 430 | 430 | 17,100 | 107.50 |
| 2008-10-07 | 508 | 530 | 500 | 530 | 5,300 | 132.50 |
| 2008-10-06 | 630 | 630 | 588 | 588 | 4,400 | 147 |
| 2008-10-03 | 652 | 652 | 652 | 652 | 100 | 163 |
| 2008-10-02 | 662 | 662 | 651 | 661 | 3,400 | 165.25 |
| 2008-10-01 | 666 | 683 | 666 | 683 | 800 | 170.75 |
| 2008-09-30 | 667 | 667 | 661 | 661 | 1,700 | 165.25 |
| 2008-09-29 | 677 | 687 | 677 | 687 | 1,000 | 171.75 |
| 2008-09-26 | 688 | 688 | 686 | 686 | 200 | 171.50 |
| 2008-09-25 | 690 | 697 | 690 | 696 | 1,800 | 174 |
| 2008-09-24 | 678 | 678 | 675 | 678 | 2,900 | 169.50 |
| 2008-09-22 | 672 | 678 | 672 | 678 | 3,800 | 169.50 |
| 2008-09-19 | 665 | 673 | 665 | 670 | 1,500 | 167.50 |
| 2008-09-18 | 641 | 652 | 641 | 652 | 1,600 | 163 |
| 2008-09-17 | 673 | 678 | 673 | 676 | 1,200 | 169 |
| 2008-09-16 | 685 | 685 | 640 | 673 | 3,500 | 168.25 |
| 2008-09-12 | 720 | 720 | 720 | 720 | 500 | 180 |
| 2008-09-11 | 718 | 720 | 710 | 716 | 5,700 | 179 |
| 2008-09-10 | 717 | 721 | 717 | 721 | 1,600 | 180.25 |
| 2008-09-09 | 742 | 742 | 717 | 717 | 1,000 | 179.25 |
| 2008-09-08 | 725 | 744 | 724 | 740 | 1,600 | 185 |
| 2008-09-05 | 718 | 728 | 718 | 728 | 1,500 | 182 |
| 2008-09-04 | 762 | 768 | 738 | 738 | 3,300 | 184.50 |
| 2008-09-03 | 765 | 765 | 763 | 763 | 1,000 | 190.75 |
| 2008-09-02 | 770 | 770 | 770 | 770 | 200 | 192.50 |
| 2008-09-01 | 774 | 774 | 770 | 770 | 200 | 192.50 |
| 2008-08-29 | 774 | 774 | 770 | 774 | 700 | 193.50 |
| 2008-08-28 | 778 | 778 | 776 | 776 | 600 | 194 |
| 2008-08-27 | 777 | 777 | 775 | 775 | 15,300 | 193.75 |
| 2008-08-25 | 780 | 780 | 775 | 780 | 1,300 | 195 |
| 2008-08-22 | 772 | 772 | 770 | 771 | 2,600 | 192.75 |
| 2008-08-21 | 768 | 792 | 765 | 771 | 2,600 | 192.75 |
| 2008-08-20 | 755 | 755 | 753 | 754 | 700 | 188.50 |
| 2008-08-19 | 761 | 761 | 760 | 760 | 600 | 190 |
| 2008-08-18 | 765 | 765 | 760 | 760 | 800 | 190 |
| 2008-08-14 | 765 | 769 | 759 | 769 | 1,200 | 192.25 |
| 2008-08-13 | 771 | 771 | 765 | 765 | 1,700 | 191.25 |
| 2008-08-12 | 760 | 762 | 760 | 761 | 900 | 190.25 |
| 2008-08-11 | 762 | 762 | 762 | 762 | 1,100 | 190.50 |
| 2008-08-08 | 777 | 777 | 767 | 767 | 500 | 191.75 |
| 2008-08-07 | 777 | 777 | 776 | 777 | 400 | 194.25 |
| 2008-08-06 | 779 | 785 | 765 | 775 | 3,600 | 193.75 |
| 2008-08-05 | 787 | 787 | 777 | 780 | 3,900 | 195 |
| 2008-08-04 | 780 | 780 | 775 | 780 | 300 | 195 |
| 2008-08-01 | 782 | 782 | 782 | 782 | 100 | 195.50 |
| 2008-07-31 | 784 | 784 | 780 | 780 | 600 | 195 |
| 2008-07-30 | 786 | 786 | 776 | 780 | 300 | 195 |
| 2008-07-28 | 780 | 780 | 779 | 779 | 5,900 | 194.75 |
| 2008-07-25 | 782 | 784 | 780 | 780 | 2,800 | 195 |
| 2008-07-24 | 797 | 800 | 795 | 800 | 1,000 | 200 |
| 2008-07-23 | 800 | 800 | 799 | 799 | 1,100 | 199.75 |
| 2008-07-22 | 797 | 801 | 797 | 800 | 900 | 200 |
| 2008-07-18 | 780 | 781 | 780 | 781 | 1,400 | 195.25 |
| 2008-07-17 | 780 | 780 | 779 | 780 | 700 | 195 |
| 2008-07-16 | 779 | 780 | 765 | 765 | 4,300 | 191.25 |
| 2008-07-15 | 805 | 805 | 782 | 785 | 11,400 | 196.25 |
| 2008-07-14 | 765 | 765 | 765 | 765 | 300 | 191.25 |
| 2008-07-11 | 763 | 763 | 763 | 763 | 500 | 190.75 |
| 2008-07-10 | 760 | 765 | 760 | 763 | 1,000 | 190.75 |
| 2008-07-09 | 770 | 775 | 762 | 770 | 2,800 | 192.50 |
| 2008-07-08 | 779 | 779 | 770 | 771 | 900 | 192.75 |
| 2008-07-07 | 775 | 775 | 775 | 775 | 300 | 193.75 |
| 2008-07-04 | 789 | 789 | 780 | 783 | 2,300 | 195.75 |
| 2008-07-03 | 790 | 805 | 782 | 789 | 2,800 | 197.25 |
| 2008-07-02 | 780 | 780 | 780 | 780 | 3,900 | 195 |
| 2008-07-01 | 786 | 787 | 785 | 785 | 500 | 196.25 |
| 2008-06-30 | 789 | 795 | 789 | 795 | 1,700 | 198.75 |
| 2008-06-27 | 769 | 779 | 767 | 779 | 400 | 194.75 |
| 2008-06-26 | 776 | 776 | 771 | 771 | 600 | 192.75 |
| 2008-06-25 | 790 | 790 | 774 | 774 | 5,400 | 193.50 |
| 2008-06-24 | 771 | 775 | 767 | 767 | 4,800 | 191.75 |
| 2008-06-23 | 771 | 772 | 760 | 771 | 1,200 | 192.75 |
| 2008-06-20 | 789 | 799 | 780 | 780 | 7,400 | 195 |
| 2008-06-19 | 800 | 801 | 788 | 788 | 1,800 | 197 |
| 2008-06-18 | 799 | 800 | 798 | 798 | 800 | 199.50 |
| 2008-06-17 | 801 | 801 | 795 | 798 | 1,500 | 199.50 |
| 2008-06-16 | 819 | 819 | 799 | 799 | 300 | 199.75 |
| 2008-06-13 | 798 | 820 | 796 | 820 | 1,300 | 205 |
| 2008-06-12 | 799 | 799 | 798 | 799 | 800 | 199.75 |
| 2008-06-11 | 811 | 811 | 785 | 804 | 3,900 | 201 |
| 2008-06-10 | 805 | 805 | 800 | 800 | 4,900 | 200 |
| 2008-06-09 | 808 | 811 | 804 | 804 | 2,300 | 201 |
| 2008-06-06 | 801 | 808 | 798 | 808 | 10,500 | 202 |
| 2008-06-05 | 787 | 800 | 784 | 796 | 5,400 | 199 |
| 2008-06-04 | 780 | 798 | 779 | 783 | 3,500 | 195.75 |
| 2008-06-03 | 785 | 788 | 780 | 780 | 1,100 | 195 |
| 2008-06-02 | 797 | 800 | 771 | 785 | 6,100 | 196.25 |
| 2008-05-30 | 790 | 800 | 788 | 797 | 3,900 | 199.25 |
| 2008-05-29 | 790 | 800 | 790 | 790 | 3,100 | 197.50 |
| 2008-05-28 | 791 | 798 | 791 | 798 | 200 | 199.50 |
| 2008-05-27 | 802 | 802 | 790 | 790 | 2,000 | 197.50 |
| 2008-05-26 | 817 | 817 | 811 | 811 | 2,000 | 202.75 |
| 2008-05-23 | 817 | 817 | 816 | 816 | 1,500 | 204 |
| 2008-05-22 | 794 | 794 | 793 | 794 | 400 | 198.50 |
| 2008-05-21 | 794 | 794 | 790 | 793 | 1,000 | 198.25 |
| 2008-05-20 | 797 | 797 | 795 | 795 | 600 | 198.75 |
| 2008-05-19 | 782 | 797 | 782 | 797 | 3,900 | 199.25 |
| 2008-05-16 | 785 | 785 | 780 | 780 | 200 | 195 |
| 2008-05-15 | 775 | 782 | 775 | 782 | 1,100 | 195.50 |
| 2008-05-14 | 783 | 783 | 768 | 768 | 1,700 | 192 |
| 2008-05-13 | 779 | 779 | 765 | 765 | 1,700 | 191.25 |
| 2008-05-12 | 780 | 780 | 771 | 771 | 800 | 192.75 |
| 2008-05-09 | 785 | 785 | 780 | 780 | 4,400 | 195 |
| 2008-05-08 | 790 | 790 | 784 | 784 | 3,300 | 196 |
| 2008-05-07 | 784 | 792 | 780 | 784 | 7,000 | 196 |
| 2008-05-02 | 786 | 797 | 777 | 784 | 13,200 | 196 |
| 2008-05-01 | 796 | 797 | 780 | 780 | 2,800 | 195 |
| 2008-04-30 | 784 | 784 | 782 | 783 | 400 | 195.75 |
| 2008-04-28 | 789 | 798 | 789 | 798 | 1,600 | 199.50 |
| 2008-04-25 | 790 | 790 | 780 | 789 | 2,900 | 197.25 |
| 2008-04-24 | 780 | 784 | 780 | 780 | 2,300 | 195 |
| 2008-04-23 | 769 | 774 | 760 | 774 | 3,700 | 193.50 |
| 2008-04-22 | 770 | 770 | 759 | 770 | 3,700 | 192.50 |
| 2008-04-21 | 752 | 768 | 744 | 768 | 3,600 | 192 |
| 2008-04-18 | 754 | 755 | 750 | 752 | 2,900 | 188 |
| 2008-04-17 | 756 | 773 | 756 | 758 | 4,400 | 189.50 |
| 2008-04-16 | 775 | 786 | 765 | 786 | 700 | 196.50 |
| 2008-04-15 | 775 | 798 | 760 | 762 | 4,300 | 190.50 |
| 2008-04-14 | 775 | 790 | 770 | 781 | 15,000 | 195.25 |
| 2008-04-11 | 861 | 868 | 836 | 862 | 10,400 | 215.50 |
| 2008-04-10 | 920 | 925 | 840 | 840 | 11,600 | 210 |
| 2008-04-09 | 881 | 910 | 880 | 910 | 9,500 | 227.50 |
| 2008-04-08 | 810 | 810 | 810 | 810 | 100 | 202.50 |
| 2008-04-07 | 820 | 820 | 810 | 810 | 200 | 202.50 |
| 2008-04-04 | 823 | 823 | 805 | 805 | 800 | 201.25 |
| 2008-04-03 | 822 | 822 | 804 | 810 | 5,300 | 202.50 |
| 2008-04-02 | 825 | 825 | 820 | 820 | 700 | 205 |
| 2008-04-01 | 805 | 819 | 802 | 819 | 1,600 | 204.75 |
| 2008-03-31 | 819 | 825 | 819 | 825 | 400 | 206.25 |
| 2008-03-28 | 800 | 801 | 795 | 795 | 1,900 | 198.75 |
| 2008-03-27 | 765 | 800 | 765 | 800 | 1,200 | 200 |
| 2008-03-26 | 751 | 770 | 751 | 770 | 1,600 | 192.50 |
| 2008-03-25 | 760 | 770 | 741 | 751 | 8,100 | 187.75 |
| 2008-03-24 | 750 | 750 | 740 | 750 | 10,100 | 187.50 |
| 2008-03-21 | 785 | 785 | 770 | 770 | 7,000 | 192.50 |
| 2008-03-19 | 810 | 810 | 795 | 795 | 4,500 | 198.75 |
| 2008-03-18 | 820 | 821 | 800 | 805 | 5,900 | 201.25 |
| 2008-03-17 | 855 | 855 | 831 | 831 | 2,800 | 207.75 |
| 2008-03-14 | 871 | 871 | 861 | 871 | 300 | 217.75 |
| 2008-03-13 | 899 | 899 | 899 | 899 | 600 | 224.75 |
| 2008-03-12 | 899 | 899 | 880 | 899 | 700 | 224.75 |
| 2008-03-11 | 879 | 880 | 870 | 880 | 500 | 220 |
| 2008-03-10 | 910 | 910 | 886 | 887 | 1,900 | 221.75 |
| 2008-03-07 | 905 | 905 | 905 | 905 | 100 | 226.25 |
| 2008-03-05 | 945 | 946 | 941 | 941 | 900 | 235.25 |
| 2008-03-04 | 960 | 960 | 950 | 950 | 2,000 | 237.50 |
| 2008-03-03 | 960 | 960 | 960 | 960 | 2,300 | 240 |
| 2008-02-29 | 970 | 970 | 961 | 970 | 1,700 | 242.50 |
| 2008-02-28 | 975 | 975 | 970 | 970 | 1,200 | 242.50 |
| 2008-02-27 | 980 | 980 | 975 | 975 | 2,200 | 243.75 |
| 2008-02-26 | 970 | 974 | 957 | 974 | 2,100 | 243.50 |
| 2008-02-25 | 1,015 | 1,015 | 982 | 1,010 | 2,600 | 252.50 |
| 2008-02-22 | 1,006 | 1,016 | 992 | 1,010 | 4,600 | 252.50 |
| 2008-02-21 | 978 | 1,009 | 978 | 1,009 | 3,800 | 252.25 |
| 2008-02-20 | 978 | 981 | 975 | 977 | 3,900 | 244.25 |
| 2008-02-19 | 975 | 978 | 963 | 978 | 5,100 | 244.50 |
| 2008-02-18 | 970 | 978 | 970 | 975 | 2,400 | 243.75 |
| 2008-02-15 | 934 | 935 | 934 | 935 | 900 | 233.75 |
| 2008-02-14 | 931 | 936 | 930 | 935 | 1,900 | 233.75 |
| 2008-02-13 | 921 | 940 | 920 | 920 | 2,200 | 230 |
| 2008-02-12 | 940 | 940 | 920 | 920 | 2,400 | 230 |
| 2008-02-08 | 940 | 943 | 920 | 943 | 4,400 | 235.75 |
| 2008-02-07 | 943 | 943 | 921 | 943 | 2,800 | 235.75 |
| 2008-02-06 | 950 | 950 | 941 | 950 | 1,600 | 237.50 |
| 2008-02-05 | 978 | 978 | 960 | 970 | 5,000 | 242.50 |
| 2008-02-04 | 978 | 978 | 965 | 968 | 4,900 | 242 |
| 2008-02-01 | 961 | 978 | 961 | 978 | 2,800 | 244.50 |
| 2008-01-31 | 940 | 952 | 926 | 952 | 5,900 | 238 |
| 2008-01-30 | 920 | 920 | 880 | 910 | 1,000 | 227.50 |
| 2008-01-29 | 905 | 930 | 900 | 920 | 2,100 | 230 |
| 2008-01-28 | 900 | 932 | 887 | 920 | 4,900 | 230 |
| 2008-01-25 | 885 | 890 | 871 | 887 | 3,100 | 221.75 |
| 2008-01-24 | 848 | 860 | 848 | 860 | 500 | 215 |
| 2008-01-23 | 835 | 860 | 835 | 840 | 4,600 | 210 |
| 2008-01-22 | 820 | 840 | 801 | 840 | 4,300 | 210 |
| 2008-01-21 | 845 | 875 | 845 | 850 | 4,400 | 212.50 |
| 2008-01-18 | 830 | 878 | 830 | 875 | 5,300 | 218.75 |
| 2008-01-17 | 880 | 880 | 840 | 870 | 11,200 | 217.50 |
| 2008-01-16 | 904 | 910 | 868 | 900 | 7,600 | 225 |
| 2008-01-15 | 994 | 994 | 941 | 944 | 2,300 | 236 |
| 2008-01-11 | 1,012 | 1,013 | 960 | 990 | 5,100 | 247.50 |
| 2008-01-10 | 1,036 | 1,036 | 1,010 | 1,012 | 1,700 | 253 |
| 2008-01-09 | 1,005 | 1,030 | 1,005 | 1,030 | 4,900 | 257.50 |
| 2008-01-08 | 1,004 | 1,050 | 1,001 | 1,050 | 2,500 | 262.50 |
| 2008-01-07 | 991 | 1,017 | 990 | 1,017 | 3,800 | 254.25 |
| 2008-01-04 | 1,064 | 1,064 | 1,031 | 1,031 | 800 | 257.75 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
