6312 フロイント産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	420	421	413	421	2,800	210.50
2011-12-29	421	421	414	415	5,800	207.50
2011-12-28	420	421	418	418	6,900	209
2011-12-27	420	420	419	420	6,400	210
2011-12-26	412	416	412	412	3,500	206
2011-12-22	430	430	412	412	6,000	206
2011-12-21	420	422	420	422	3,100	211
2011-12-20	417	419	417	417	1,500	208.50
2011-12-19	417	420	413	417	8,000	208.50
2011-12-16	411	417	411	417	2,000	208.50
2011-12-15	412	413	412	413	1,800	206.50
2011-12-14	416	416	415	415	2,100	207.50
2011-12-13	415	416	415	416	600	208
2011-12-12	419	419	415	419	700	209.50
2011-12-09	416	416	415	416	1,600	208
2011-12-07	415	416	410	411	1,900	205.50
2011-12-06	424	424	415	415	2,600	207.50
2011-12-01	415	424	415	424	500	212
2011-11-30	427	427	415	415	5,000	207.50
2011-11-29	415	415	415	415	500	207.50
2011-11-28	412	415	412	413	2,200	206.50
2011-11-25	420	420	415	415	2,400	207.50
2011-11-24	415	415	409	414	2,300	207
2011-11-22	408	409	408	409	2,800	204.50
2011-11-21	413	413	408	410	2,000	205
2011-11-18	415	415	407	410	3,200	205
2011-11-17	420	420	415	415	1,000	207.50
2011-11-16	415	415	415	415	800	207.50
2011-11-15	415	418	415	418	300	209
2011-11-11	414	414	411	414	1,200	207
2011-11-10	415	415	411	411	1,600	205.50
2011-11-09	415	415	415	415	500	207.50
2011-11-08	415	415	415	415	800	207.50
2011-11-04	418	424	418	424	1,900	212
2011-11-02	419	419	418	418	900	209
2011-11-01	420	420	420	420	500	210
2011-10-31	424	424	420	420	1,600	210
2011-10-28	424	424	420	420	2,000	210
2011-10-27	415	420	415	420	2,600	210
2011-10-26	415	415	415	415	300	207.50
2011-10-25	424	424	424	424	1,700	212
2011-10-24	423	423	415	418	3,000	209
2011-10-21	409	410	409	410	900	205
2011-10-20	415	415	409	409	500	204.50
2011-10-19	415	415	412	415	500	207.50
2011-10-18	408	415	408	415	1,100	207.50
2011-10-17	415	418	414	414	6,400	207
2011-10-14	416	416	411	415	1,200	207.50
2011-10-13	412	415	411	412	2,700	206
2011-10-12	412	412	412	412	300	206
2011-10-11	408	409	408	409	1,100	204.50
2011-10-07	407	408	405	408	1,400	204
2011-10-06	410	410	406	407	2,500	203.50
2011-10-05	406	406	406	406	100	203
2011-10-04	410	410	410	410	700	205
2011-10-03	410	410	410	410	100	205
2011-09-30	411	411	410	410	1,500	205
2011-09-29	410	410	410	410	700	205
2011-09-28	416	416	410	410	1,500	205
2011-09-27	411	411	410	410	500	205
2011-09-26	416	417	406	410	3,400	205
2011-09-22	435	435	423	423	5,700	211.50
2011-09-21	425	425	413	423	3,700	211.50
2011-09-20	425	425	425	425	1,100	212.50
2011-09-16	420	420	420	420	1,500	210
2011-09-15	417	419	415	419	1,300	209.50
2011-09-14	419	419	418	419	1,000	209.50
2011-09-12	417	419	417	419	900	209.50
2011-09-09	424	424	424	424	400	212
2011-09-08	421	421	421	421	400	210.50
2011-09-07	426	426	425	425	3,100	212.50
2011-09-06	414	417	414	417	300	208.50
2011-09-05	422	422	422	422	100	211
2011-09-02	421	422	421	422	3,300	211
2011-09-01	422	422	420	422	3,500	211
2011-08-30	422	423	422	422	9,600	211
2011-08-29	422	426	412	424	1,000	212
2011-08-26	422	422	422	422	100	211
2011-08-25	429	429	420	420	3,000	210
2011-08-24	413	420	413	420	800	210
2011-08-23	439	439	412	412	2,000	206
2011-08-22	410	410	410	410	900	205
2011-08-19	410	418	407	411	4,700	205.50
2011-08-17	442	442	439	442	4,900	221
2011-08-15	424	424	424	424	100	212
2011-08-12	444	444	440	444	8,500	222
2011-08-11	400	440	400	440	10,700	220
2011-08-10	410	410	410	410	700	205
2011-08-09	390	400	388	400	3,600	200
2011-08-08	422	422	395	395	4,200	197.50
2011-08-05	395	418	395	418	2,500	209
2011-08-04	431	435	431	435	2,400	217.50
2011-08-03	435	435	418	425	1,400	212.50
2011-08-02	437	441	437	438	300	219
2011-08-01	438	439	438	439	700	219.50
2011-07-28	440	440	438	438	2,000	219
2011-07-27	445	445	445	445	2,000	222.50
2011-07-26	445	445	442	445	1,300	222.50
2011-07-25	458	458	442	445	4,600	222.50
2011-07-22	446	446	444	446	3,100	223
2011-07-21	445	445	445	445	400	222.50
2011-07-20	440	445	435	445	2,400	222.50
2011-07-19	430	441	430	441	2,100	220.50
2011-07-15	445	445	428	430	7,300	215
2011-07-14	449	449	446	449	2,200	224.50
2011-07-13	442	444	442	444	900	222
2011-07-12	446	451	440	450	5,500	225
2011-07-11	465	465	460	462	2,600	231
2011-07-08	440	450	440	450	4,600	225
2011-07-07	440	440	433	440	4,100	220
2011-07-06	433	440	432	440	6,100	220
2011-07-05	433	433	433	433	700	216.50
2011-07-04	430	438	430	435	4,000	217.50
2011-07-01	429	429	429	429	200	214.50
2011-06-30	433	433	425	426	3,900	213
2011-06-29	428	428	425	425	1,800	212.50
2011-06-28	423	424	423	424	500	212
2011-06-27	426	427	423	424	4,500	212
2011-06-24	435	438	427	427	13,000	213.50
2011-06-23	422	423	421	423	3,000	211.50
2011-06-22	422	425	421	421	5,000	210.50
2011-06-21	419	420	419	420	1,100	210
2011-06-17	417	417	416	416	800	208
2011-06-16	419	420	419	420	900	210
2011-06-15	418	421	418	420	4,700	210
2011-06-14	414	415	414	415	3,000	207.50
2011-06-13	409	412	403	412	3,100	206
2011-06-10	392	411	392	408	6,100	204
2011-06-09	408	408	408	408	100	204
2011-06-08	410	410	408	408	3,300	204
2011-06-07	406	406	406	406	700	203
2011-06-06	406	406	405	406	2,200	203
2011-06-03	412	412	407	407	800	203.50
2011-06-02	412	412	412	412	400	206
2011-06-01	408	412	408	412	1,500	206
2011-05-31	410	412	410	412	1,900	206
2011-05-30	408	410	406	406	13,400	203
2011-05-27	406	407	406	407	1,600	203.50
2011-05-26	406	406	403	405	600	202.50
2011-05-25	415	415	410	410	1,900	205
2011-05-24	410	410	403	409	2,800	204.50
2011-05-23	406	406	406	406	200	203
2011-05-20	405	405	404	405	1,300	202.50
2011-05-19	408	408	405	405	500	202.50
2011-05-18	409	415	409	410	1,900	205
2011-05-17	410	410	403	410	1,100	205
2011-05-16	405	410	402	410	1,100	205
2011-05-13	407	410	407	410	500	205
2011-05-12	413	413	408	408	1,100	204
2011-05-11	410	415	410	414	5,700	207
2011-05-10	412	412	405	405	10,700	202.50
2011-05-09	414	414	395	400	2,900	200
2011-05-06	410	410	410	410	700	205
2011-05-02	420	420	420	420	1,800	210
2011-04-28	404	416	404	404	800	202
2011-04-27	403	403	403	403	300	201.50
2011-04-26	418	418	415	415	200	207.50
2011-04-25	420	420	420	420	1,500	210
2011-04-22	414	414	408	408	1,800	204
2011-04-21	394	409	394	409	1,500	204.50
2011-04-20	390	393	386	393	1,400	196.50
2011-04-19	389	390	389	390	1,200	195
2011-04-18	401	401	389	389	2,800	194.50
2011-04-15	402	402	401	402	700	201
2011-04-14	400	410	400	407	2,100	203.50
2011-04-13	389	399	389	399	2,600	199.50
2011-04-12	388	400	387	387	8,300	193.50
2011-04-11	383	383	383	383	600	191.50
2011-04-08	373	375	373	375	3,100	187.50
2011-04-07	365	372	365	372	2,100	186
2011-04-06	385	390	380	380	2,200	190
2011-04-05	385	385	380	380	600	190
2011-04-04	385	396	385	385	4,700	192.50
2011-04-01	388	388	385	385	2,900	192.50
2011-03-31	393	393	387	387	1,500	193.50
2011-03-30	387	387	387	387	1,500	193.50
2011-03-29	383	398	377	380	4,600	190
2011-03-28	388	388	387	388	800	194
2011-03-25	396	396	385	388	4,100	194
2011-03-24	382	393	382	385	400	192.50
2011-03-23	398	398	388	390	3,300	195
2011-03-22	390	390	388	388	800	194
2011-03-18	360	380	360	380	7,100	190
2011-03-17	320	359	320	359	6,500	179.50
2011-03-16	330	351	330	340	7,300	170
2011-03-15	375	380	335	335	3,900	167.50
2011-03-14	336	383	335	383	7,500	191.50
2011-03-11	416	417	410	414	4,200	207
2011-03-10	423	423	419	420	800	210
2011-03-09	423	423	421	422	2,100	211
2011-03-08	422	426	422	422	4,400	211
2011-03-07	432	432	426	427	4,800	213.50
2011-03-04	431	431	422	422	4,700	211
2011-03-03	430	430	430	430	1,000	215
2011-03-02	431	431	426	430	3,800	215
2011-03-01	440	441	438	438	5,300	219
2011-02-28	441	441	440	441	1,200	220.50
2011-02-25	449	449	439	448	2,200	224
2011-02-24	452	453	440	450	4,100	225
2011-02-23	460	469	460	468	4,400	234
2011-02-22	470	470	470	470	2,300	235
2011-02-21	458	461	458	461	4,500	230.50
2011-02-18	461	462	460	461	4,000	230.50
2011-02-17	464	464	461	461	2,100	230.50
2011-02-16	460	467	460	464	9,100	232
2011-02-15	453	461	452	460	5,700	230
2011-02-14	455	458	449	454	4,600	227
2011-02-10	455	457	454	454	2,300	227
2011-02-09	453	455	450	455	4,000	227.50
2011-02-08	450	453	444	453	3,700	226.50
2011-02-07	448	453	443	451	4,700	225.50
2011-02-04	441	444	440	442	8,500	221
2011-02-03	440	452	440	452	3,300	226
2011-02-02	448	450	446	449	4,400	224.50
2011-02-01	445	450	441	441	1,300	220.50
2011-01-31	441	447	441	441	4,000	220.50
2011-01-28	450	450	450	450	1,000	225
2011-01-27	445	450	440	449	11,800	224.50
2011-01-26	451	451	444	444	200	222
2011-01-25	450	451	448	448	5,500	224
2011-01-24	450	452	448	452	8,400	226
2011-01-21	459	459	451	451	3,800	225.50
2011-01-20	452	461	451	461	3,400	230.50
2011-01-19	456	456	447	451	8,700	225.50
2011-01-18	451	468	451	454	17,300	227
2011-01-17	448	451	445	451	6,600	225.50
2011-01-14	441	450	438	441	10,300	220.50
2011-01-13	421	431	421	431	6,900	215.50
2011-01-12	420	422	420	421	800	210.50
2011-01-11	417	420	416	420	6,300	210
2011-01-07	415	421	415	416	3,200	208
2011-01-06	413	420	411	415	3,100	207.50
2011-01-05	409	420	409	413	5,100	206.50
2011-01-04	410	416	409	416	1,600	208

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