6312 フロイント産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 484 | 489 | 482 | 486 | 3,700 | 243 |
| 2009-12-29 | 475 | 490 | 475 | 480 | 3,700 | 240 |
| 2009-12-28 | 480 | 482 | 475 | 479 | 4,100 | 239.50 |
| 2009-12-25 | 480 | 480 | 476 | 476 | 25,700 | 238 |
| 2009-12-24 | 475 | 476 | 475 | 476 | 2,500 | 238 |
| 2009-12-22 | 479 | 480 | 460 | 471 | 11,000 | 235.50 |
| 2009-12-21 | 474 | 480 | 474 | 479 | 1,800 | 239.50 |
| 2009-12-18 | 475 | 475 | 465 | 475 | 2,500 | 237.50 |
| 2009-12-17 | 475 | 479 | 475 | 478 | 3,200 | 239 |
| 2009-12-16 | 472 | 480 | 472 | 479 | 3,100 | 239.50 |
| 2009-12-15 | 470 | 472 | 470 | 470 | 1,200 | 235 |
| 2009-12-14 | 462 | 467 | 458 | 467 | 1,200 | 233.50 |
| 2009-12-11 | 472 | 472 | 467 | 467 | 700 | 233.50 |
| 2009-12-10 | 471 | 471 | 468 | 468 | 500 | 234 |
| 2009-12-09 | 477 | 477 | 477 | 477 | 1,200 | 238.50 |
| 2009-12-08 | 477 | 477 | 475 | 477 | 3,600 | 238.50 |
| 2009-12-07 | 494 | 494 | 474 | 477 | 500 | 238.50 |
| 2009-12-04 | 475 | 475 | 474 | 474 | 200 | 237 |
| 2009-12-03 | 482 | 482 | 474 | 477 | 2,000 | 238.50 |
| 2009-12-02 | 480 | 482 | 474 | 474 | 1,100 | 237 |
| 2009-12-01 | 473 | 482 | 473 | 482 | 2,400 | 241 |
| 2009-11-30 | 461 | 465 | 461 | 463 | 1,700 | 231.50 |
| 2009-11-27 | 458 | 458 | 448 | 448 | 1,200 | 224 |
| 2009-11-26 | 464 | 464 | 458 | 460 | 1,800 | 230 |
| 2009-11-25 | 465 | 466 | 465 | 465 | 2,000 | 232.50 |
| 2009-11-24 | 460 | 465 | 452 | 452 | 5,500 | 226 |
| 2009-11-20 | 450 | 453 | 450 | 452 | 5,400 | 226 |
| 2009-11-19 | 455 | 455 | 440 | 450 | 2,100 | 225 |
| 2009-11-18 | 479 | 479 | 459 | 479 | 5,400 | 239.50 |
| 2009-11-17 | 490 | 490 | 467 | 479 | 1,600 | 239.50 |
| 2009-11-16 | 495 | 495 | 490 | 490 | 700 | 245 |
| 2009-11-13 | 494 | 499 | 470 | 490 | 4,200 | 245 |
| 2009-11-12 | 491 | 500 | 485 | 499 | 2,400 | 249.50 |
| 2009-11-11 | 493 | 501 | 481 | 500 | 62,100 | 250 |
| 2009-11-10 | 492 | 492 | 492 | 492 | 100 | 246 |
| 2009-11-09 | 501 | 501 | 475 | 475 | 3,500 | 237.50 |
| 2009-11-06 | 500 | 510 | 500 | 500 | 1,700 | 250 |
| 2009-11-05 | 516 | 516 | 491 | 491 | 4,100 | 245.50 |
| 2009-11-04 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2009-11-02 | 510 | 517 | 502 | 516 | 500 | 258 |
| 2009-10-30 | 517 | 517 | 516 | 517 | 400 | 258.50 |
| 2009-10-29 | 516 | 517 | 516 | 517 | 1,400 | 258.50 |
| 2009-10-28 | 502 | 517 | 502 | 517 | 1,100 | 258.50 |
| 2009-10-27 | 517 | 519 | 513 | 517 | 4,400 | 258.50 |
| 2009-10-26 | 517 | 519 | 517 | 517 | 1,000 | 258.50 |
| 2009-10-23 | 513 | 519 | 513 | 518 | 2,000 | 259 |
| 2009-10-22 | 513 | 513 | 510 | 513 | 3,300 | 256.50 |
| 2009-10-21 | 519 | 519 | 513 | 513 | 400 | 256.50 |
| 2009-10-20 | 520 | 520 | 516 | 516 | 2,900 | 258 |
| 2009-10-19 | 511 | 519 | 509 | 519 | 3,800 | 259.50 |
| 2009-10-16 | 524 | 524 | 508 | 510 | 6,200 | 255 |
| 2009-10-15 | 529 | 529 | 520 | 523 | 3,800 | 261.50 |
| 2009-10-14 | 524 | 528 | 517 | 528 | 8,900 | 264 |
| 2009-10-13 | 528 | 536 | 521 | 523 | 3,500 | 261.50 |
| 2009-10-09 | 535 | 535 | 518 | 519 | 7,200 | 259.50 |
| 2009-10-08 | 520 | 546 | 520 | 546 | 1,700 | 273 |
| 2009-10-07 | 519 | 521 | 519 | 521 | 2,400 | 260.50 |
| 2009-10-06 | 510 | 516 | 509 | 516 | 2,300 | 258 |
| 2009-10-05 | 524 | 524 | 506 | 507 | 2,600 | 253.50 |
| 2009-10-02 | 523 | 536 | 518 | 524 | 13,100 | 262 |
| 2009-10-01 | 584 | 584 | 554 | 563 | 14,100 | 281.50 |
| 2009-09-30 | 580 | 580 | 580 | 580 | 7,500 | 290 |
| 2009-09-29 | 580 | 580 | 578 | 580 | 1,100 | 290 |
| 2009-09-28 | 560 | 585 | 560 | 580 | 8,500 | 290 |
| 2009-09-25 | 599 | 599 | 585 | 585 | 4,200 | 292.50 |
| 2009-09-24 | 585 | 593 | 585 | 588 | 1,200 | 294 |
| 2009-09-18 | 595 | 595 | 575 | 594 | 5,600 | 297 |
| 2009-09-17 | 595 | 595 | 580 | 595 | 6,400 | 297.50 |
| 2009-09-16 | 595 | 599 | 585 | 595 | 3,800 | 297.50 |
| 2009-09-15 | 595 | 600 | 590 | 598 | 15,300 | 299 |
| 2009-09-14 | 590 | 602 | 582 | 595 | 25,400 | 297.50 |
| 2009-09-11 | 594 | 594 | 588 | 590 | 2,300 | 295 |
| 2009-09-10 | 599 | 599 | 591 | 591 | 5,100 | 295.50 |
| 2009-09-09 | 600 | 600 | 590 | 600 | 9,500 | 300 |
| 2009-09-08 | 600 | 601 | 600 | 600 | 6,300 | 300 |
| 2009-09-07 | 600 | 603 | 590 | 602 | 7,600 | 301 |
| 2009-09-04 | 600 | 603 | 598 | 600 | 17,300 | 300 |
| 2009-09-03 | 596 | 600 | 596 | 600 | 2,200 | 300 |
| 2009-09-02 | 600 | 604 | 595 | 600 | 20,800 | 300 |
| 2009-09-01 | 600 | 601 | 592 | 600 | 18,500 | 300 |
| 2009-08-31 | 600 | 605 | 599 | 600 | 31,500 | 300 |
| 2009-08-28 | 619 | 622 | 593 | 600 | 11,000 | 300 |
| 2009-08-27 | 591 | 619 | 591 | 618 | 60,400 | 309 |
| 2009-08-26 | 590 | 590 | 584 | 590 | 3,100 | 295 |
| 2009-08-25 | 590 | 592 | 579 | 592 | 12,200 | 296 |
| 2009-08-24 | 576 | 584 | 576 | 584 | 8,900 | 292 |
| 2009-08-21 | 576 | 585 | 570 | 576 | 13,600 | 288 |
| 2009-08-20 | 574 | 577 | 560 | 577 | 35,300 | 288.50 |
| 2009-08-19 | 580 | 580 | 569 | 575 | 14,000 | 287.50 |
| 2009-08-18 | 558 | 580 | 540 | 580 | 19,100 | 290 |
| 2009-08-17 | 573 | 573 | 560 | 570 | 10,700 | 285 |
| 2009-08-14 | 570 | 580 | 570 | 574 | 14,500 | 287 |
| 2009-08-13 | 566 | 570 | 566 | 570 | 6,500 | 285 |
| 2009-08-12 | 569 | 570 | 562 | 570 | 4,100 | 285 |
| 2009-08-11 | 568 | 576 | 567 | 570 | 28,400 | 285 |
| 2009-08-10 | 556 | 570 | 553 | 568 | 8,700 | 284 |
| 2009-08-07 | 555 | 555 | 546 | 552 | 4,900 | 276 |
| 2009-08-06 | 553 | 556 | 553 | 553 | 3,400 | 276.50 |
| 2009-08-05 | 554 | 554 | 546 | 553 | 3,500 | 276.50 |
| 2009-08-04 | 554 | 558 | 554 | 554 | 4,700 | 277 |
| 2009-08-03 | 550 | 554 | 548 | 554 | 3,600 | 277 |
| 2009-07-31 | 557 | 557 | 540 | 555 | 13,000 | 277.50 |
| 2009-07-30 | 558 | 558 | 549 | 550 | 3,600 | 275 |
| 2009-07-29 | 555 | 560 | 550 | 554 | 5,100 | 277 |
| 2009-07-28 | 548 | 556 | 547 | 555 | 7,400 | 277.50 |
| 2009-07-27 | 564 | 564 | 555 | 555 | 6,200 | 277.50 |
| 2009-07-24 | 560 | 563 | 556 | 556 | 4,600 | 278 |
| 2009-07-23 | 555 | 565 | 552 | 560 | 8,000 | 280 |
| 2009-07-22 | 551 | 560 | 547 | 560 | 8,300 | 280 |
| 2009-07-21 | 550 | 554 | 543 | 550 | 6,500 | 275 |
| 2009-07-17 | 542 | 542 | 536 | 540 | 4,400 | 270 |
| 2009-07-16 | 537 | 545 | 531 | 537 | 9,000 | 268.50 |
| 2009-07-15 | 540 | 540 | 525 | 529 | 10,000 | 264.50 |
| 2009-07-14 | 532 | 537 | 521 | 525 | 22,700 | 262.50 |
| 2009-07-13 | 560 | 560 | 538 | 542 | 25,200 | 271 |
| 2009-07-10 | 573 | 573 | 555 | 558 | 30,000 | 279 |
| 2009-07-09 | 585 | 585 | 562 | 571 | 39,500 | 285.50 |
| 2009-07-08 | 590 | 598 | 586 | 593 | 26,000 | 296.50 |
| 2009-07-07 | 599 | 617 | 587 | 605 | 33,100 | 302.50 |
| 2009-07-06 | 590 | 595 | 583 | 595 | 28,500 | 297.50 |
| 2009-07-03 | 567 | 582 | 567 | 580 | 41,100 | 290 |
| 2009-07-02 | 570 | 590 | 570 | 581 | 63,100 | 290.50 |
| 2009-07-01 | 552 | 562 | 533 | 561 | 69,700 | 280.50 |
| 2009-06-30 | 514 | 515 | 503 | 503 | 16,000 | 251.50 |
| 2009-06-29 | 500 | 503 | 496 | 502 | 8,000 | 251 |
| 2009-06-26 | 498 | 499 | 490 | 498 | 4,600 | 249 |
| 2009-06-25 | 504 | 508 | 499 | 499 | 23,700 | 249.50 |
| 2009-06-24 | 474 | 498 | 474 | 490 | 35,800 | 245 |
| 2009-06-23 | 478 | 478 | 474 | 475 | 2,400 | 237.50 |
| 2009-06-22 | 485 | 485 | 474 | 480 | 8,500 | 240 |
| 2009-06-19 | 490 | 490 | 474 | 485 | 16,200 | 242.50 |
| 2009-06-18 | 460 | 490 | 458 | 485 | 27,600 | 242.50 |
| 2009-06-17 | 446 | 450 | 440 | 450 | 5,200 | 225 |
| 2009-06-16 | 460 | 460 | 445 | 446 | 15,600 | 223 |
| 2009-06-15 | 464 | 464 | 451 | 461 | 7,600 | 230.50 |
| 2009-06-12 | 458 | 464 | 458 | 464 | 5,200 | 232 |
| 2009-06-11 | 455 | 463 | 455 | 463 | 4,900 | 231.50 |
| 2009-06-10 | 460 | 465 | 455 | 456 | 19,100 | 228 |
| 2009-06-09 | 460 | 465 | 449 | 465 | 9,300 | 232.50 |
| 2009-06-08 | 445 | 465 | 445 | 465 | 14,100 | 232.50 |
| 2009-06-05 | 445 | 445 | 428 | 440 | 11,700 | 220 |
| 2009-06-04 | 415 | 420 | 415 | 420 | 5,500 | 210 |
| 2009-06-03 | 415 | 418 | 404 | 417 | 8,900 | 208.50 |
| 2009-06-02 | 412 | 414 | 411 | 412 | 10,400 | 206 |
| 2009-06-01 | 410 | 412 | 404 | 410 | 11,400 | 205 |
| 2009-05-29 | 406 | 411 | 406 | 408 | 7,900 | 204 |
| 2009-05-28 | 412 | 424 | 409 | 412 | 16,300 | 206 |
| 2009-05-27 | 410 | 420 | 409 | 412 | 7,700 | 206 |
| 2009-05-26 | 415 | 415 | 390 | 405 | 10,900 | 202.50 |
| 2009-05-25 | 840 | 840 | 822 | 830 | 4,300 | 207.50 |
| 2009-05-22 | 819 | 834 | 819 | 820 | 7,000 | 205 |
| 2009-05-21 | 815 | 835 | 812 | 818 | 4,000 | 204.50 |
| 2009-05-20 | 814 | 819 | 809 | 819 | 4,400 | 204.75 |
| 2009-05-19 | 806 | 814 | 806 | 814 | 2,400 | 203.50 |
| 2009-05-18 | 810 | 815 | 790 | 814 | 3,300 | 203.50 |
| 2009-05-15 | 812 | 818 | 808 | 810 | 4,300 | 202.50 |
| 2009-05-14 | 803 | 825 | 803 | 815 | 4,800 | 203.75 |
| 2009-05-13 | 819 | 820 | 806 | 807 | 4,800 | 201.75 |
| 2009-05-12 | 815 | 815 | 813 | 815 | 2,800 | 203.75 |
| 2009-05-11 | 816 | 820 | 805 | 815 | 9,800 | 203.75 |
| 2009-05-08 | 798 | 815 | 790 | 815 | 8,800 | 203.75 |
| 2009-05-07 | 780 | 800 | 780 | 798 | 18,000 | 199.50 |
| 2009-05-01 | 777 | 780 | 758 | 780 | 7,800 | 195 |
| 2009-04-30 | 780 | 780 | 766 | 770 | 1,000 | 192.50 |
| 2009-04-28 | 761 | 780 | 750 | 773 | 2,600 | 193.25 |
| 2009-04-27 | 785 | 786 | 770 | 770 | 4,200 | 192.50 |
| 2009-04-24 | 765 | 785 | 749 | 785 | 7,500 | 196.25 |
| 2009-04-23 | 745 | 750 | 737 | 747 | 4,400 | 186.75 |
| 2009-04-22 | 725 | 745 | 719 | 735 | 16,000 | 183.75 |
| 2009-04-21 | 715 | 728 | 715 | 723 | 21,900 | 180.75 |
| 2009-04-20 | 680 | 685 | 680 | 685 | 1,600 | 171.25 |
| 2009-04-17 | 670 | 680 | 670 | 680 | 1,500 | 170 |
| 2009-04-16 | 673 | 673 | 669 | 669 | 1,300 | 167.25 |
| 2009-04-15 | 670 | 673 | 665 | 670 | 4,300 | 167.50 |
| 2009-04-14 | 682 | 682 | 675 | 675 | 1,300 | 168.75 |
| 2009-04-13 | 694 | 694 | 680 | 683 | 10,700 | 170.75 |
| 2009-04-10 | 630 | 630 | 629 | 629 | 800 | 157.25 |
| 2009-04-09 | 620 | 621 | 610 | 610 | 1,900 | 152.50 |
| 2009-04-08 | 599 | 600 | 595 | 600 | 7,300 | 150 |
| 2009-04-07 | 593 | 594 | 593 | 594 | 400 | 148.50 |
| 2009-04-06 | 600 | 600 | 588 | 598 | 1,800 | 149.50 |
| 2009-04-03 | 600 | 600 | 600 | 600 | 800 | 150 |
| 2009-04-02 | 595 | 600 | 595 | 598 | 800 | 149.50 |
| 2009-03-31 | 600 | 600 | 600 | 600 | 100 | 150 |
| 2009-03-30 | 600 | 600 | 595 | 595 | 1,000 | 148.75 |
| 2009-03-27 | 604 | 605 | 603 | 605 | 2,100 | 151.25 |
| 2009-03-25 | 600 | 600 | 600 | 600 | 1,400 | 150 |
| 2009-03-24 | 586 | 588 | 585 | 585 | 2,800 | 146.25 |
| 2009-03-23 | 586 | 586 | 585 | 585 | 400 | 146.25 |
| 2009-03-18 | 564 | 570 | 562 | 562 | 800 | 140.50 |
| 2009-03-17 | 569 | 569 | 569 | 569 | 1,100 | 142.25 |
| 2009-03-16 | 585 | 585 | 568 | 570 | 1,000 | 142.50 |
| 2009-03-13 | 572 | 585 | 572 | 585 | 2,400 | 146.25 |
| 2009-03-12 | 572 | 572 | 570 | 570 | 400 | 142.50 |
| 2009-03-11 | 589 | 589 | 570 | 570 | 700 | 142.50 |
| 2009-03-10 | 590 | 590 | 570 | 570 | 1,000 | 142.50 |
| 2009-03-09 | 578 | 578 | 561 | 570 | 400 | 142.50 |
| 2009-03-06 | 585 | 586 | 578 | 578 | 1,200 | 144.50 |
| 2009-03-05 | 602 | 602 | 595 | 595 | 600 | 148.75 |
| 2009-03-04 | 601 | 603 | 601 | 601 | 1,100 | 150.25 |
| 2009-03-02 | 630 | 630 | 630 | 630 | 100 | 157.50 |
| 2009-02-27 | 630 | 630 | 630 | 630 | 200 | 157.50 |
| 2009-02-26 | 630 | 630 | 630 | 630 | 100 | 157.50 |
| 2009-02-25 | 618 | 635 | 618 | 630 | 2,900 | 157.50 |
| 2009-02-24 | 618 | 620 | 618 | 618 | 3,700 | 154.50 |
| 2009-02-23 | 648 | 650 | 648 | 650 | 5,300 | 162.50 |
| 2009-02-20 | 670 | 670 | 644 | 650 | 4,800 | 162.50 |
| 2009-02-19 | 674 | 674 | 674 | 674 | 100 | 168.50 |
| 2009-02-18 | 662 | 662 | 662 | 662 | 100 | 165.50 |
| 2009-02-17 | 675 | 675 | 668 | 668 | 1,400 | 167 |
| 2009-02-16 | 679 | 679 | 679 | 679 | 200 | 169.75 |
| 2009-02-13 | 679 | 679 | 679 | 679 | 800 | 169.75 |
| 2009-02-12 | 680 | 680 | 662 | 680 | 700 | 170 |
| 2009-02-10 | 679 | 679 | 668 | 679 | 400 | 169.75 |
| 2009-02-09 | 676 | 679 | 676 | 679 | 5,200 | 169.75 |
| 2009-02-06 | 680 | 685 | 662 | 666 | 11,300 | 166.50 |
| 2009-02-05 | 685 | 685 | 685 | 685 | 400 | 171.25 |
| 2009-02-04 | 668 | 685 | 668 | 685 | 1,400 | 171.25 |
| 2009-02-03 | 683 | 685 | 681 | 681 | 2,800 | 170.25 |
| 2009-02-02 | 682 | 682 | 681 | 682 | 1,100 | 170.50 |
| 2009-01-30 | 681 | 682 | 681 | 682 | 2,000 | 170.50 |
| 2009-01-29 | 697 | 697 | 684 | 685 | 2,000 | 171.25 |
| 2009-01-28 | 700 | 710 | 696 | 696 | 3,700 | 174 |
| 2009-01-27 | 697 | 698 | 697 | 698 | 800 | 174.50 |
| 2009-01-26 | 695 | 696 | 695 | 696 | 1,300 | 174 |
| 2009-01-23 | 707 | 710 | 695 | 709 | 2,200 | 177.25 |
| 2009-01-22 | 710 | 710 | 696 | 697 | 2,100 | 174.25 |
| 2009-01-21 | 700 | 710 | 683 | 710 | 3,000 | 177.50 |
| 2009-01-20 | 723 | 724 | 700 | 710 | 6,200 | 177.50 |
| 2009-01-19 | 721 | 740 | 696 | 719 | 24,300 | 179.75 |
| 2009-01-16 | 639 | 640 | 639 | 640 | 1,200 | 160 |
| 2009-01-15 | 639 | 639 | 639 | 639 | 200 | 159.75 |
| 2009-01-14 | 629 | 629 | 629 | 629 | 1,600 | 157.25 |
| 2009-01-13 | 605 | 628 | 605 | 628 | 3,100 | 157 |
| 2009-01-09 | 649 | 649 | 608 | 630 | 2,400 | 157.50 |
| 2009-01-08 | 651 | 652 | 648 | 648 | 3,100 | 162 |
| 2009-01-07 | 653 | 655 | 653 | 654 | 600 | 163.50 |
| 2009-01-06 | 651 | 652 | 651 | 652 | 500 | 163 |
| 2009-01-05 | 653 | 660 | 653 | 660 | 400 | 165 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
