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