6312 フロイント産業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2001,2001,1711,20023,300600
2012-12-271,1511,1991,1511,19950,300599.50
2012-12-261,1311,1501,0941,13739,200568.50
2012-12-251,1401,1691,1151,13749,000568.50
2012-12-211,1531,1531,1211,14049,500570
2012-12-201,1601,1861,1511,16429,900582
2012-12-191,1781,2001,1611,17652,200588
2012-12-181,2041,2201,1781,17939,200589.50
2012-12-171,2431,2451,1881,22750,400613.50
2012-12-141,1861,2301,1861,22848,300614
2012-12-131,1551,2301,1551,21561,300607.50
2012-12-121,1491,1601,1321,15168,000575.50
2012-12-111,1611,1801,1421,15046,000575
2012-12-101,1901,2081,1611,16975,000584.50
2012-12-071,2301,2401,1891,19643,500598
2012-12-061,2351,2351,1821,22174,300610.50
2012-12-051,2381,2751,2251,23589,800617.50
2012-12-041,2511,2791,2221,26873,500634
2012-12-031,2881,3371,2871,302119,800651
2012-11-301,2741,3491,2321,288140,100644
2012-11-291,1511,2731,1381,260124,400630
2012-11-281,1701,2001,1541,162170,700581
2012-11-271,1051,1501,1001,15079,800575
2012-11-261,1301,1601,0891,090177,900545
2012-11-221,0201,0971,0201,094237,300547
2012-11-219701,0409601,015195,400507.50
2012-11-2098499097197548,100487.50
2012-11-1995898095897042,300485
2012-11-1696496794295429,000477
2012-11-1595697093996431,600482
2012-11-1496897994196027,500480
2012-11-1399399395695660,900478
2012-11-1296699996699384,300496.50
2012-11-0997497995196022,700480
2012-11-0894497594496580,500482.50
2012-11-0795495994094539,700472.50
2012-11-0694195994195460,900477
2012-11-0591893991893964,200469.50
2012-11-0292392491591753,900458.50
2012-11-0191291690591151,700455.50
2012-10-318979008939006,800450
2012-10-3088690288689729,300448.50
2012-10-2988389687888815,900444
2012-10-2689789988888923,100444.50
2012-10-2586888886888825,000444
2012-10-2487188886586761,700433.50
2012-10-2391091185787193,900435.50
2012-10-2291192288891057,800455
2012-10-1995195192392619,300463
2012-10-189329429249425,900471
2012-10-1794194192393215,400466
2012-10-169629629439448,100472
2012-10-1595296892194820,500474
2012-10-1294396692796030,000480
2012-10-1196197695095163,900475.50
2012-10-1099299496699051,000495
2012-10-099131,0189121,006118,800503
2012-10-0593693691291628,500458
2012-10-0491093690693665,900468
2012-10-0387688587588410,000442
2012-10-028848908848903,800445
2012-10-0188989088088913,500444.50
2012-09-2888089488089013,400445
2012-09-279029068869039,300451.50
2012-09-269109109009107,000455
2012-09-2590591289991211,000456
2012-09-249109109019036,300451.50
2012-09-219069068849044,200452
2012-09-2091491588690024,700450
2012-09-199139159109145,300457
2012-09-1891692390891310,500456.50
2012-09-1491092590191337,000456.50
2012-09-1391692291591719,200458.50
2012-09-1289991589691020,900455
2012-09-118808848738826,900441
2012-09-1088089187187223,000436
2012-09-0787988384685519,600427.50
2012-09-0687088586887911,500439.50
2012-09-0583588883588524,900442.50
2012-09-0484685583083919,400419.50
2012-09-0386287084186123,800430.50
2012-08-3188189584088133,800440.50
2012-08-3090891989190524,100452.50
2012-08-2991892090192022,900460
2012-08-2892092090090913,200454.50
2012-08-2790592590391011,700455
2012-08-2490291790190615,200453
2012-08-2391592090091410,600457
2012-08-2292092590591328,800456.50
2012-08-2189292789192734,000463.50
2012-08-2091092289590119,200450.50
2012-08-1793794090092217,800461
2012-08-1694996693494233,400471
2012-08-1593095093094727,500473.50
2012-08-1490992590992515,200462.50
2012-08-139079199059082,600454
2012-08-1092092089790716,000453.50
2012-08-099149209019197,000459.50
2012-08-0894594689689943,200449.50
2012-08-0791594391393369,100466.50
2012-08-0687592087591340,400456.50
2012-08-038708758618659,000432.50
2012-08-0289789887087725,700438.50
2012-08-0190091888391220,600456
2012-07-3187089987089911,000449.50
2012-07-3089189885386337,500431.50
2012-07-2792094589291027,000455
2012-07-2686990986990932,700454.50
2012-07-2586086285285515,100427.50
2012-07-2488089085089028,900445
2012-07-2391091089589520,200447.50
2012-07-2090190989790926,200454.50
2012-07-1990693090290525,400452.50
2012-07-1891293089890692,100453
2012-07-17916995915935114,100467.50
2012-07-1393893988591088,100455
2012-07-12902950891949202,200474.50
2012-07-11850885830885169,200442.50
2012-07-1079781479381412,900407
2012-07-098028027817937,000396.50
2012-07-0681382878780128,800400.50
2012-07-0583083781381352,800406.50
2012-07-04794828794827100,500413.50
2012-07-0377378075877412,500387
2012-07-0277777774977572,100387.50
2012-06-2974576574076119,400380.50
2012-06-2875075574274214,000371
2012-06-2773776472575816,400379
2012-06-2675376872573739,600368.50
2012-06-2580080076876829,300384
2012-06-2277779875278239,900391
2012-06-2174479074278997,200394.50
2012-06-2072974472173839,100369
2012-06-1971372569772440,900362
2012-06-1868571968071562,200357.50
2012-06-1569369367667814,200339
2012-06-1467469767468123,700340.50
2012-06-1369669668269425,900347
2012-06-1269669769169615,000348
2012-06-117007006936979,900348.50
2012-06-0870070067870027,000350
2012-06-0769870868569819,200349
2012-06-0666870066869746,800348.50
2012-06-056406706406685,000334
2012-06-0466668064065927,400329.50
2012-06-0171971967969638,500348
2012-05-3169572169571079,300355
2012-05-3070770869070031,400350
2012-05-2971071068470028,300350
2012-05-2869371869371098,400355
2012-05-2567669066668529,400342.50
2012-05-2467667665267531,100337.50
2012-05-2367568066066046,400330
2012-05-2267367365366825,100334
2012-05-2165067165065320,800326.50
2012-05-1864066863366830,900334
2012-05-1763767063067032,100335
2012-05-1663964961064140,900320.50
2012-05-15644644566640145,100320
2012-05-14742744649660119,000330
2012-05-11720765712726245,500363
2012-05-1071072669472691,200363
2012-05-09714730685704214,300352
2012-05-08636700629696155,600348
2012-05-0763263962562825,900314
2012-05-0263164563164536,700322.50
2012-05-0162963362562913,500314.50
2012-04-2762363562162435,600312
2012-04-2663564162163523,100317.50
2012-04-2564665563863866,200319
2012-04-2463366862164385,000321.50
2012-04-2362063961263367,800316.50
2012-04-2060061160060723,700303.50
2012-04-1961161760260259,200301
2012-04-18579619576613135,600306.50
2012-04-1755957355557337,700286.50
2012-04-1655956155255914,600279.50
2012-04-1355455755355727,200278.50
2012-04-1255755955355630,500278
2012-04-1156257555555695,000278
2012-04-1055055354255220,500276
2012-04-0954055454055414,500277
2012-04-0654354352854015,000270
2012-04-055405555385508,600275
2012-04-0456456453654525,100272.50
2012-04-0356356355055910,400279.50
2012-04-0255656455656111,000280.50
2012-03-3055155555055426,300277
2012-03-2954555054154810,200274
2012-03-285465505465478,800273.50
2012-03-2755255554454618,700273
2012-03-265605655525527,900276
2012-03-2356556555556512,400282.50
2012-03-2256856855656721,000283.50
2012-03-2156058555756829,600284
2012-03-1955055254755126,600275.50
2012-03-1654356454355515,400277.50
2012-03-1555555553855020,000275
2012-03-1455555554055414,000277
2012-03-1353655053554518,400272.50
2012-03-1253053252453110,200265.50
2012-03-0950952150951714,700258.50
2012-03-085125175105175,800258.50
2012-03-075025105025082,300254
2012-03-065015105005085,000254
2012-03-055025115025054,400252.50
2012-03-025115115095104,700255
2012-03-0150051050050910,000254.50
2012-02-295105104985017,100250.50
2012-02-285105145045143,900257
2012-02-2749951949951814,000259
2012-02-2452152451052314,400261.50
2012-02-235295295155229,800261
2012-02-2251552951352920,800264.50
2012-02-215145145105136,800256.50
2012-02-2051651650651015,300255
2012-02-1751251450251416,900257
2012-02-1651751750450914,800254.50
2012-02-1551552551151612,000258
2012-02-1451851950451225,600256
2012-02-1351952550150533,900252.50
2012-02-1049854049752563,300262.50
2012-02-094684784634787,900239
2012-02-084664664624662,400233
2012-02-074684704644701,600235
2012-02-064644704614702,300235
2012-02-034664704614692,900234.50
2012-02-024674684664682,700234
2012-02-014674674614641,100232
2012-01-314644674614671,600233.50
2012-01-304594654594601,600230
2012-01-274654664604602,800230
2012-01-264664664634641,400232
2012-01-254734784664669,600233
2012-01-2445047445047311,100236.50
2012-01-234374534374452,000222.50
2012-01-204384454384451,300222.50
2012-01-194394404384382,900219
2012-01-184404404384382,400219
2012-01-174394414394401,700220
2012-01-164354454354396,000219.50
2012-01-134264304264301,500215
2012-01-104194284184281,300214
2012-01-064214244204244,300212
2012-01-05420422420422500211
2012-01-044214214174203,700210

分割・併合履歴 : [2016-02-25]1株→2株 [2009-05-26]1株→2株