6312 フロイント産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	408	408	403	408	2,300	204
2010-12-29	400	407	400	407	2,800	203.50
2010-12-28	400	400	399	400	1,400	200
2010-12-27	400	400	395	395	7,300	197.50
2010-12-24	405	405	405	405	2,400	202.50
2010-12-22	405	405	401	402	2,700	201
2010-12-21	400	402	400	402	7,000	201
2010-12-20	401	401	400	400	900	200
2010-12-17	400	400	396	397	6,700	198.50
2010-12-16	403	403	400	401	1,000	200.50
2010-12-15	408	410	395	395	9,700	197.50
2010-12-14	413	413	396	410	4,700	205
2010-12-13	426	426	417	417	1,300	208.50
2010-12-10	417	428	417	426	1,500	213
2010-12-09	413	420	413	420	1,200	210
2010-12-08	420	420	420	420	3,600	210
2010-12-07	428	428	428	428	100	214
2010-12-06	420	428	420	428	600	214
2010-12-03	415	420	415	420	1,100	210
2010-12-02	419	419	419	419	300	209.50
2010-12-01	415	419	415	415	600	207.50
2010-11-30	420	420	420	420	3,500	210
2010-11-29	400	408	400	408	1,500	204
2010-11-26	390	395	390	395	5,400	197.50
2010-11-25	388	390	388	390	3,400	195
2010-11-24	382	384	381	384	2,800	192
2010-11-22	385	385	374	382	1,800	191
2010-11-19	382	385	382	385	2,400	192.50
2010-11-18	383	387	380	387	2,800	193.50
2010-11-17	380	380	380	380	200	190
2010-11-16	382	382	380	380	1,000	190
2010-11-15	380	380	380	380	1,600	190
2010-11-12	379	380	377	380	1,000	190
2010-11-11	380	380	379	379	700	189.50
2010-11-10	375	385	375	385	1,600	192.50
2010-11-09	390	390	371	380	2,200	190
2010-11-08	365	388	365	388	3,500	194
2010-11-05	355	362	355	357	5,800	178.50
2010-11-04	366	366	362	362	600	181
2010-11-01	373	373	360	360	4,200	180
2010-10-27	383	383	383	383	100	191.50
2010-10-26	380	380	378	378	5,800	189
2010-10-25	388	388	382	383	3,600	191.50
2010-10-22	376	388	374	388	4,100	194
2010-10-21	391	392	382	392	1,200	196
2010-10-19	393	395	393	394	7,500	197
2010-10-18	382	385	382	383	1,400	191.50
2010-10-15	391	391	390	390	1,100	195
2010-10-14	394	410	394	399	6,700	199.50
2010-10-13	398	398	394	394	2,100	197
2010-10-12	385	396	385	394	12,700	197
2010-10-08	383	385	381	385	2,100	192.50
2010-10-07	386	388	385	385	5,200	192.50
2010-10-06	386	388	386	386	1,600	193
2010-10-05	386	387	386	386	2,000	193
2010-10-04	387	389	387	389	2,400	194.50
2010-10-01	396	408	396	408	2,100	204
2010-09-30	396	398	396	396	700	198
2010-09-29	402	404	402	404	800	202
2010-09-27	406	406	398	399	1,800	199.50
2010-09-24	411	411	395	398	2,700	199
2010-09-22	413	413	405	406	2,000	203
2010-09-21	400	413	400	413	800	206.50
2010-09-17	412	412	400	403	1,000	201.50
2010-09-16	416	416	416	416	100	208
2010-09-15	400	405	400	404	2,300	202
2010-09-14	398	400	398	400	1,400	200
2010-09-13	384	396	384	396	1,400	198
2010-09-10	387	387	382	382	1,700	191
2010-09-09	385	386	385	385	3,000	192.50
2010-09-08	388	388	385	385	500	192.50
2010-09-07	400	400	388	388	2,500	194
2010-09-02	386	386	386	386	100	193
2010-09-01	388	390	380	390	1,400	195
2010-08-31	399	399	388	388	1,500	194
2010-08-30	402	405	391	400	10,900	200
2010-08-27	390	390	367	387	3,800	193.50
2010-08-26	400	400	390	390	1,100	195
2010-08-25	403	403	396	398	4,000	199
2010-08-24	393	400	393	396	3,700	198
2010-08-23	393	394	390	393	4,200	196.50
2010-08-20	402	402	401	401	3,200	200.50
2010-08-19	402	402	402	402	500	201
2010-08-18	399	403	398	403	6,100	201.50
2010-08-17	395	398	394	398	1,900	199
2010-08-16	401	406	401	405	6,900	202.50
2010-08-13	405	405	404	405	2,600	202.50
2010-08-12	415	415	405	405	3,700	202.50
2010-08-10	420	420	420	420	100	210
2010-08-09	424	429	424	428	5,200	214
2010-08-06	420	424	412	424	900	212
2010-08-05	424	424	417	417	200	208.50
2010-08-04	428	428	425	425	12,000	212.50
2010-08-03	429	429	429	429	5,100	214.50
2010-08-02	429	436	425	425	4,100	212.50
2010-07-30	429	429	426	429	600	214.50
2010-07-29	425	429	425	429	900	214.50
2010-07-28	425	431	425	427	7,600	213.50
2010-07-27	420	420	420	420	1,000	210
2010-07-26	422	422	420	420	800	210
2010-07-23	420	420	418	418	7,800	209
2010-07-22	416	420	416	420	4,000	210
2010-07-21	425	425	410	416	5,900	208
2010-07-20	425	425	424	425	1,800	212.50
2010-07-16	425	427	425	425	2,300	212.50
2010-07-15	431	431	425	425	3,000	212.50
2010-07-14	433	433	427	428	3,800	214
2010-07-13	441	444	434	434	12,800	217
2010-07-12	460	460	460	460	100	230
2010-07-09	470	470	460	460	3,600	230
2010-07-08	470	470	470	470	500	235
2010-07-07	461	464	461	463	800	231.50
2010-07-06	465	465	465	465	1,500	232.50
2010-07-05	469	469	465	465	1,200	232.50
2010-07-02	460	469	460	469	4,400	234.50
2010-07-01	465	465	460	460	1,200	230
2010-06-30	484	484	464	466	3,900	233
2010-06-29	490	490	470	470	1,100	235
2010-06-28	494	494	488	488	800	244
2010-06-25	500	500	488	495	10,800	247.50
2010-06-24	480	488	480	488	900	244
2010-06-23	480	480	474	474	400	237
2010-06-22	480	480	480	480	1,200	240
2010-06-21	475	485	468	480	2,200	240
2010-06-18	465	472	461	472	2,700	236
2010-06-17	464	465	464	465	1,500	232.50
2010-06-16	465	465	462	463	1,800	231.50
2010-06-15	464	465	464	464	1,800	232
2010-06-14	461	466	461	464	700	232
2010-06-11	460	463	460	463	300	231.50
2010-06-10	450	453	449	450	6,000	225
2010-06-09	465	465	456	456	3,500	228
2010-06-08	465	470	465	470	300	235
2010-06-07	480	480	463	470	4,500	235
2010-06-04	484	490	484	490	2,300	245
2010-06-03	485	485	485	485	1,500	242.50
2010-06-02	475	475	475	475	100	237.50
2010-06-01	470	474	470	474	500	237
2010-05-31	461	480	461	466	1,500	233
2010-05-28	455	471	454	462	3,600	231
2010-05-27	450	452	440	450	18,800	225
2010-05-26	450	455	447	447	10,800	223.50
2010-05-25	484	484	460	460	8,000	230
2010-05-24	470	470	467	470	8,400	235
2010-05-21	460	478	460	474	4,200	237
2010-05-20	479	501	478	483	2,100	241.50
2010-05-19	490	490	480	483	13,800	241.50
2010-05-18	507	510	492	495	22,800	247.50
2010-05-17	515	516	503	506	9,000	253
2010-05-14	516	520	516	520	1,400	260
2010-05-13	521	531	520	521	4,700	260.50
2010-05-12	522	539	522	522	2,600	261
2010-05-11	529	543	529	529	6,000	264.50
2010-05-10	519	529	519	529	2,500	264.50
2010-05-07	515	519	506	519	15,800	259.50
2010-05-06	545	545	532	532	5,300	266
2010-04-30	540	549	540	548	15,100	274
2010-04-28	524	539	523	538	6,300	269
2010-04-27	528	540	522	540	7,800	270
2010-04-26	530	530	521	521	12,400	260.50
2010-04-23	533	533	530	530	8,200	265
2010-04-22	522	530	520	530	10,400	265
2010-04-21	530	535	517	520	11,100	260
2010-04-20	521	535	520	530	4,400	265
2010-04-19	533	533	520	521	9,900	260.50
2010-04-16	540	541	536	538	7,700	269
2010-04-15	545	546	540	540	21,600	270
2010-04-14	546	550	540	549	17,400	274.50
2010-04-13	550	554	534	546	75,900	273
2010-04-12	595	598	591	598	8,800	299
2010-04-09	590	594	588	592	13,000	296
2010-04-08	584	590	580	588	16,600	294
2010-04-07	575	582	575	580	7,000	290
2010-04-06	575	584	575	575	14,600	287.50
2010-04-05	572	585	572	576	14,300	288
2010-04-02	580	584	570	578	9,100	289
2010-04-01	582	590	568	585	22,400	292.50
2010-03-31	511	610	510	592	124,200	296
2010-03-30	510	511	502	511	5,700	255.50
2010-03-29	502	508	502	504	2,000	252
2010-03-26	508	509	508	509	800	254.50
2010-03-25	509	510	500	500	3,100	250
2010-03-24	503	508	500	508	3,100	254
2010-03-23	490	501	490	500	9,800	250
2010-03-19	489	492	489	492	1,600	246
2010-03-18	489	489	489	489	100	244.50
2010-03-17	488	490	486	486	4,400	243
2010-03-16	473	486	473	486	4,100	243
2010-03-15	470	484	470	484	3,400	242
2010-03-12	470	474	470	470	2,400	235
2010-03-11	472	472	470	470	500	235
2010-03-10	470	472	466	466	2,300	233
2010-03-09	471	477	471	475	3,000	237.50
2010-03-08	475	475	470	471	800	235.50
2010-03-05	475	475	472	472	2,500	236
2010-03-04	480	482	478	482	2,300	241
2010-03-03	487	487	479	479	3,000	239.50
2010-03-02	487	487	479	487	3,100	243.50
2010-03-01	486	491	478	491	2,200	245.50
2010-02-26	482	485	463	485	3,400	242.50
2010-02-25	496	496	485	485	1,800	242.50
2010-02-24	490	490	478	485	4,500	242.50
2010-02-23	505	507	495	503	7,600	251.50
2010-02-22	497	502	497	500	2,900	250
2010-02-19	499	502	499	502	2,300	251
2010-02-18	498	499	493	499	4,200	249.50
2010-02-17	500	500	495	498	1,500	249
2010-02-16	500	500	492	499	1,500	249.50
2010-02-15	497	505	492	500	4,000	250
2010-02-12	499	505	497	505	17,000	252.50
2010-02-10	496	503	496	503	3,700	251.50
2010-02-09	495	495	493	494	1,000	247
2010-02-08	480	503	479	500	1,200	250
2010-02-05	494	494	480	480	10,600	240
2010-02-04	503	503	490	495	3,800	247.50
2010-02-03	504	504	500	500	1,100	250
2010-02-02	514	515	503	503	2,500	251.50
2010-02-01	505	514	501	514	4,200	257
2010-01-29	510	510	508	508	1,200	254
2010-01-28	513	513	510	511	700	255.50
2010-01-27	511	517	511	516	300	258
2010-01-26	514	520	511	511	1,600	255.50
2010-01-25	522	522	510	515	4,200	257.50
2010-01-22	522	522	506	520	2,100	260
2010-01-21	515	521	510	521	1,500	260.50
2010-01-20	530	530	521	524	3,400	262
2010-01-19	530	532	524	532	4,700	266
2010-01-18	528	530	523	523	3,300	261.50
2010-01-15	518	529	512	528	4,400	264
2010-01-14	501	510	501	505	2,900	252.50
2010-01-13	495	505	495	505	3,200	252.50
2010-01-12	494	495	491	495	4,300	247.50
2010-01-08	495	495	495	495	3,400	247.50
2010-01-07	500	500	495	495	4,500	247.50
2010-01-06	500	508	495	500	2,200	250
2010-01-05	490	505	490	500	4,400	250
2010-01-04	486	492	486	489	1,600	244.50

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