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
2012-12-28	1,200	1,200	1,171	1,200	23,300	600
2012-12-27	1,151	1,199	1,151	1,199	50,300	599.50
2012-12-26	1,131	1,150	1,094	1,137	39,200	568.50
2012-12-25	1,140	1,169	1,115	1,137	49,000	568.50
2012-12-21	1,153	1,153	1,121	1,140	49,500	570
2012-12-20	1,160	1,186	1,151	1,164	29,900	582
2012-12-19	1,178	1,200	1,161	1,176	52,200	588
2012-12-18	1,204	1,220	1,178	1,179	39,200	589.50
2012-12-17	1,243	1,245	1,188	1,227	50,400	613.50
2012-12-14	1,186	1,230	1,186	1,228	48,300	614
2012-12-13	1,155	1,230	1,155	1,215	61,300	607.50
2012-12-12	1,149	1,160	1,132	1,151	68,000	575.50
2012-12-11	1,161	1,180	1,142	1,150	46,000	575
2012-12-10	1,190	1,208	1,161	1,169	75,000	584.50
2012-12-07	1,230	1,240	1,189	1,196	43,500	598
2012-12-06	1,235	1,235	1,182	1,221	74,300	610.50
2012-12-05	1,238	1,275	1,225	1,235	89,800	617.50
2012-12-04	1,251	1,279	1,222	1,268	73,500	634
2012-12-03	1,288	1,337	1,287	1,302	119,800	651
2012-11-30	1,274	1,349	1,232	1,288	140,100	644
2012-11-29	1,151	1,273	1,138	1,260	124,400	630
2012-11-28	1,170	1,200	1,154	1,162	170,700	581
2012-11-27	1,105	1,150	1,100	1,150	79,800	575
2012-11-26	1,130	1,160	1,089	1,090	177,900	545
2012-11-22	1,020	1,097	1,020	1,094	237,300	547
2012-11-21	970	1,040	960	1,015	195,400	507.50
2012-11-20	984	990	971	975	48,100	487.50
2012-11-19	958	980	958	970	42,300	485
2012-11-16	964	967	942	954	29,000	477
2012-11-15	956	970	939	964	31,600	482
2012-11-14	968	979	941	960	27,500	480
2012-11-13	993	993	956	956	60,900	478
2012-11-12	966	999	966	993	84,300	496.50
2012-11-09	974	979	951	960	22,700	480
2012-11-08	944	975	944	965	80,500	482.50
2012-11-07	954	959	940	945	39,700	472.50
2012-11-06	941	959	941	954	60,900	477
2012-11-05	918	939	918	939	64,200	469.50
2012-11-02	923	924	915	917	53,900	458.50
2012-11-01	912	916	905	911	51,700	455.50
2012-10-31	897	900	893	900	6,800	450
2012-10-30	886	902	886	897	29,300	448.50
2012-10-29	883	896	878	888	15,900	444
2012-10-26	897	899	888	889	23,100	444.50
2012-10-25	868	888	868	888	25,000	444
2012-10-24	871	888	865	867	61,700	433.50
2012-10-23	910	911	857	871	93,900	435.50
2012-10-22	911	922	888	910	57,800	455
2012-10-19	951	951	923	926	19,300	463
2012-10-18	932	942	924	942	5,900	471
2012-10-17	941	941	923	932	15,400	466
2012-10-16	962	962	943	944	8,100	472
2012-10-15	952	968	921	948	20,500	474
2012-10-12	943	966	927	960	30,000	480
2012-10-11	961	976	950	951	63,900	475.50
2012-10-10	992	994	966	990	51,000	495
2012-10-09	913	1,018	912	1,006	118,800	503
2012-10-05	936	936	912	916	28,500	458
2012-10-04	910	936	906	936	65,900	468
2012-10-03	876	885	875	884	10,000	442
2012-10-02	884	890	884	890	3,800	445
2012-10-01	889	890	880	889	13,500	444.50
2012-09-28	880	894	880	890	13,400	445
2012-09-27	902	906	886	903	9,300	451.50
2012-09-26	910	910	900	910	7,000	455
2012-09-25	905	912	899	912	11,000	456
2012-09-24	910	910	901	903	6,300	451.50
2012-09-21	906	906	884	904	4,200	452
2012-09-20	914	915	886	900	24,700	450
2012-09-19	913	915	910	914	5,300	457
2012-09-18	916	923	908	913	10,500	456.50
2012-09-14	910	925	901	913	37,000	456.50
2012-09-13	916	922	915	917	19,200	458.50
2012-09-12	899	915	896	910	20,900	455
2012-09-11	880	884	873	882	6,900	441
2012-09-10	880	891	871	872	23,000	436
2012-09-07	879	883	846	855	19,600	427.50
2012-09-06	870	885	868	879	11,500	439.50
2012-09-05	835	888	835	885	24,900	442.50
2012-09-04	846	855	830	839	19,400	419.50
2012-09-03	862	870	841	861	23,800	430.50
2012-08-31	881	895	840	881	33,800	440.50
2012-08-30	908	919	891	905	24,100	452.50
2012-08-29	918	920	901	920	22,900	460
2012-08-28	920	920	900	909	13,200	454.50
2012-08-27	905	925	903	910	11,700	455
2012-08-24	902	917	901	906	15,200	453
2012-08-23	915	920	900	914	10,600	457
2012-08-22	920	925	905	913	28,800	456.50
2012-08-21	892	927	891	927	34,000	463.50
2012-08-20	910	922	895	901	19,200	450.50
2012-08-17	937	940	900	922	17,800	461
2012-08-16	949	966	934	942	33,400	471
2012-08-15	930	950	930	947	27,500	473.50
2012-08-14	909	925	909	925	15,200	462.50
2012-08-13	907	919	905	908	2,600	454
2012-08-10	920	920	897	907	16,000	453.50
2012-08-09	914	920	901	919	7,000	459.50
2012-08-08	945	946	896	899	43,200	449.50
2012-08-07	915	943	913	933	69,100	466.50
2012-08-06	875	920	875	913	40,400	456.50
2012-08-03	870	875	861	865	9,000	432.50
2012-08-02	897	898	870	877	25,700	438.50
2012-08-01	900	918	883	912	20,600	456
2012-07-31	870	899	870	899	11,000	449.50
2012-07-30	891	898	853	863	37,500	431.50
2012-07-27	920	945	892	910	27,000	455
2012-07-26	869	909	869	909	32,700	454.50
2012-07-25	860	862	852	855	15,100	427.50
2012-07-24	880	890	850	890	28,900	445
2012-07-23	910	910	895	895	20,200	447.50
2012-07-20	901	909	897	909	26,200	454.50
2012-07-19	906	930	902	905	25,400	452.50
2012-07-18	912	930	898	906	92,100	453
2012-07-17	916	995	915	935	114,100	467.50
2012-07-13	938	939	885	910	88,100	455
2012-07-12	902	950	891	949	202,200	474.50
2012-07-11	850	885	830	885	169,200	442.50
2012-07-10	797	814	793	814	12,900	407
2012-07-09	802	802	781	793	7,000	396.50
2012-07-06	813	828	787	801	28,800	400.50
2012-07-05	830	837	813	813	52,800	406.50
2012-07-04	794	828	794	827	100,500	413.50
2012-07-03	773	780	758	774	12,500	387
2012-07-02	777	777	749	775	72,100	387.50
2012-06-29	745	765	740	761	19,400	380.50
2012-06-28	750	755	742	742	14,000	371
2012-06-27	737	764	725	758	16,400	379
2012-06-26	753	768	725	737	39,600	368.50
2012-06-25	800	800	768	768	29,300	384
2012-06-22	777	798	752	782	39,900	391
2012-06-21	744	790	742	789	97,200	394.50
2012-06-20	729	744	721	738	39,100	369
2012-06-19	713	725	697	724	40,900	362
2012-06-18	685	719	680	715	62,200	357.50
2012-06-15	693	693	676	678	14,200	339
2012-06-14	674	697	674	681	23,700	340.50
2012-06-13	696	696	682	694	25,900	347
2012-06-12	696	697	691	696	15,000	348
2012-06-11	700	700	693	697	9,900	348.50
2012-06-08	700	700	678	700	27,000	350
2012-06-07	698	708	685	698	19,200	349
2012-06-06	668	700	668	697	46,800	348.50
2012-06-05	640	670	640	668	5,000	334
2012-06-04	666	680	640	659	27,400	329.50
2012-06-01	719	719	679	696	38,500	348
2012-05-31	695	721	695	710	79,300	355
2012-05-30	707	708	690	700	31,400	350
2012-05-29	710	710	684	700	28,300	350
2012-05-28	693	718	693	710	98,400	355
2012-05-25	676	690	666	685	29,400	342.50
2012-05-24	676	676	652	675	31,100	337.50
2012-05-23	675	680	660	660	46,400	330
2012-05-22	673	673	653	668	25,100	334
2012-05-21	650	671	650	653	20,800	326.50
2012-05-18	640	668	633	668	30,900	334
2012-05-17	637	670	630	670	32,100	335
2012-05-16	639	649	610	641	40,900	320.50
2012-05-15	644	644	566	640	145,100	320
2012-05-14	742	744	649	660	119,000	330
2012-05-11	720	765	712	726	245,500	363
2012-05-10	710	726	694	726	91,200	363
2012-05-09	714	730	685	704	214,300	352
2012-05-08	636	700	629	696	155,600	348
2012-05-07	632	639	625	628	25,900	314
2012-05-02	631	645	631	645	36,700	322.50
2012-05-01	629	633	625	629	13,500	314.50
2012-04-27	623	635	621	624	35,600	312
2012-04-26	635	641	621	635	23,100	317.50
2012-04-25	646	655	638	638	66,200	319
2012-04-24	633	668	621	643	85,000	321.50
2012-04-23	620	639	612	633	67,800	316.50
2012-04-20	600	611	600	607	23,700	303.50
2012-04-19	611	617	602	602	59,200	301
2012-04-18	579	619	576	613	135,600	306.50
2012-04-17	559	573	555	573	37,700	286.50
2012-04-16	559	561	552	559	14,600	279.50
2012-04-13	554	557	553	557	27,200	278.50
2012-04-12	557	559	553	556	30,500	278
2012-04-11	562	575	555	556	95,000	278
2012-04-10	550	553	542	552	20,500	276
2012-04-09	540	554	540	554	14,500	277
2012-04-06	543	543	528	540	15,000	270
2012-04-05	540	555	538	550	8,600	275
2012-04-04	564	564	536	545	25,100	272.50
2012-04-03	563	563	550	559	10,400	279.50
2012-04-02	556	564	556	561	11,000	280.50
2012-03-30	551	555	550	554	26,300	277
2012-03-29	545	550	541	548	10,200	274
2012-03-28	546	550	546	547	8,800	273.50
2012-03-27	552	555	544	546	18,700	273
2012-03-26	560	565	552	552	7,900	276
2012-03-23	565	565	555	565	12,400	282.50
2012-03-22	568	568	556	567	21,000	283.50
2012-03-21	560	585	557	568	29,600	284
2012-03-19	550	552	547	551	26,600	275.50
2012-03-16	543	564	543	555	15,400	277.50
2012-03-15	555	555	538	550	20,000	275
2012-03-14	555	555	540	554	14,000	277
2012-03-13	536	550	535	545	18,400	272.50
2012-03-12	530	532	524	531	10,200	265.50
2012-03-09	509	521	509	517	14,700	258.50
2012-03-08	512	517	510	517	5,800	258.50
2012-03-07	502	510	502	508	2,300	254
2012-03-06	501	510	500	508	5,000	254
2012-03-05	502	511	502	505	4,400	252.50
2012-03-02	511	511	509	510	4,700	255
2012-03-01	500	510	500	509	10,000	254.50
2012-02-29	510	510	498	501	7,100	250.50
2012-02-28	510	514	504	514	3,900	257
2012-02-27	499	519	499	518	14,000	259
2012-02-24	521	524	510	523	14,400	261.50
2012-02-23	529	529	515	522	9,800	261
2012-02-22	515	529	513	529	20,800	264.50
2012-02-21	514	514	510	513	6,800	256.50
2012-02-20	516	516	506	510	15,300	255
2012-02-17	512	514	502	514	16,900	257
2012-02-16	517	517	504	509	14,800	254.50
2012-02-15	515	525	511	516	12,000	258
2012-02-14	518	519	504	512	25,600	256
2012-02-13	519	525	501	505	33,900	252.50
2012-02-10	498	540	497	525	63,300	262.50
2012-02-09	468	478	463	478	7,900	239
2012-02-08	466	466	462	466	2,400	233
2012-02-07	468	470	464	470	1,600	235
2012-02-06	464	470	461	470	2,300	235
2012-02-03	466	470	461	469	2,900	234.50
2012-02-02	467	468	466	468	2,700	234
2012-02-01	467	467	461	464	1,100	232
2012-01-31	464	467	461	467	1,600	233.50
2012-01-30	459	465	459	460	1,600	230
2012-01-27	465	466	460	460	2,800	230
2012-01-26	466	466	463	464	1,400	232
2012-01-25	473	478	466	466	9,600	233
2012-01-24	450	474	450	473	11,100	236.50
2012-01-23	437	453	437	445	2,000	222.50
2012-01-20	438	445	438	445	1,300	222.50
2012-01-19	439	440	438	438	2,900	219
2012-01-18	440	440	438	438	2,400	219
2012-01-17	439	441	439	440	1,700	220
2012-01-16	435	445	435	439	6,000	219.50
2012-01-13	426	430	426	430	1,500	215
2012-01-10	419	428	418	428	1,300	214
2012-01-06	421	424	420	424	4,300	212
2012-01-05	420	422	420	422	500	211
2012-01-04	421	421	417	420	3,700	210

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