6312 フロイント産業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,597	1,605	1,593	1,600	23,300	800
2013-12-27	1,590	1,593	1,572	1,592	30,400	796
2013-12-26	1,569	1,590	1,555	1,582	29,500	791
2013-12-25	1,532	1,572	1,532	1,555	81,500	777.50
2013-12-24	1,592	1,601	1,572	1,572	45,300	786
2013-12-20	1,581	1,593	1,575	1,592	30,700	796
2013-12-19	1,564	1,598	1,564	1,583	52,400	791.50
2013-12-18	1,582	1,595	1,551	1,564	45,300	782
2013-12-17	1,622	1,627	1,580	1,598	36,900	799
2013-12-16	1,648	1,648	1,617	1,619	19,700	809.50
2013-12-13	1,665	1,672	1,640	1,650	25,300	825
2013-12-12	1,680	1,680	1,642	1,663	17,700	831.50
2013-12-11	1,700	1,701	1,680	1,680	20,000	840
2013-12-10	1,719	1,719	1,700	1,701	16,400	850.50
2013-12-09	1,694	1,723	1,694	1,719	26,700	859.50
2013-12-06	1,682	1,698	1,675	1,691	18,300	845.50
2013-12-05	1,685	1,701	1,684	1,691	19,500	845.50
2013-12-04	1,690	1,720	1,685	1,702	22,000	851
2013-12-03	1,685	1,697	1,683	1,691	20,900	845.50
2013-12-02	1,680	1,703	1,662	1,688	23,200	844
2013-11-29	1,723	1,723	1,609	1,687	36,300	843.50
2013-11-28	1,728	1,735	1,711	1,719	10,400	859.50
2013-11-27	1,760	1,769	1,721	1,728	18,700	864
2013-11-26	1,750	1,769	1,750	1,760	26,300	880
2013-11-25	1,740	1,757	1,740	1,750	41,400	875
2013-11-22	1,751	1,765	1,699	1,713	36,600	856.50
2013-11-21	1,751	1,771	1,737	1,756	19,700	878
2013-11-20	1,745	1,784	1,745	1,764	61,900	882
2013-11-19	1,711	1,737	1,696	1,737	41,400	868.50
2013-11-18	1,670	1,696	1,665	1,696	40,800	848
2013-11-15	1,663	1,682	1,663	1,669	30,300	834.50
2013-11-14	1,674	1,677	1,656	1,668	23,500	834
2013-11-13	1,670	1,682	1,651	1,670	22,500	835
2013-11-12	1,625	1,665	1,620	1,659	22,100	829.50
2013-11-11	1,641	1,652	1,622	1,625	16,500	812.50
2013-11-08	1,615	1,649	1,615	1,641	23,000	820.50
2013-11-07	1,662	1,666	1,653	1,664	9,800	832
2013-11-06	1,620	1,679	1,620	1,662	18,200	831
2013-11-05	1,649	1,664	1,638	1,650	16,300	825
2013-11-01	1,677	1,677	1,622	1,649	41,700	824.50
2013-10-31	1,665	1,685	1,650	1,659	15,900	829.50
2013-10-30	1,725	1,726	1,650	1,666	43,000	833
2013-10-29	1,695	1,721	1,695	1,719	31,500	859.50
2013-10-28	1,665	1,688	1,660	1,685	19,100	842.50
2013-10-25	1,675	1,680	1,653	1,653	15,400	826.50
2013-10-24	1,656	1,669	1,640	1,659	23,900	829.50
2013-10-23	1,692	1,697	1,670	1,673	35,000	836.50
2013-10-22	1,725	1,725	1,690	1,691	35,500	845.50
2013-10-21	1,716	1,747	1,715	1,747	21,800	873.50
2013-10-18	1,722	1,727	1,712	1,720	31,500	860
2013-10-17	1,773	1,773	1,731	1,733	40,800	866.50
2013-10-16	1,753	1,774	1,730	1,760	24,300	880
2013-10-15	1,810	1,825	1,758	1,771	67,400	885.50
2013-10-11	1,808	1,843	1,768	1,833	94,900	916.50
2013-10-10	1,900	1,908	1,889	1,908	66,000	954
2013-10-09	1,888	1,899	1,850	1,886	30,300	943
2013-10-08	1,810	1,898	1,806	1,888	46,000	944
2013-10-07	1,875	1,875	1,846	1,846	24,800	923
2013-10-04	1,810	1,878	1,810	1,875	41,800	937.50
2013-10-03	1,801	1,846	1,767	1,846	16,600	923
2013-10-02	1,806	1,810	1,770	1,803	23,200	901.50
2013-10-01	1,810	1,835	1,810	1,810	8,500	905
2013-09-30	1,831	1,853	1,830	1,830	19,700	915
2013-09-27	1,828	1,849	1,807	1,847	22,800	923.50
2013-09-26	1,787	1,828	1,786	1,828	24,900	914
2013-09-25	1,810	1,816	1,780	1,784	26,200	892
2013-09-24	1,821	1,827	1,740	1,819	16,500	909.50
2013-09-20	1,800	1,821	1,800	1,816	29,900	908
2013-09-19	1,780	1,797	1,779	1,794	22,500	897
2013-09-18	1,800	1,825	1,750	1,777	50,000	888.50
2013-09-17	1,749	1,789	1,730	1,786	41,800	893
2013-09-13	1,678	1,722	1,671	1,720	27,700	860
2013-09-12	1,650	1,676	1,650	1,676	20,400	838
2013-09-11	1,602	1,646	1,602	1,642	17,600	821
2013-09-10	1,627	1,627	1,600	1,601	15,200	800.50
2013-09-09	1,648	1,648	1,621	1,625	14,000	812.50
2013-09-06	1,637	1,637	1,613	1,637	13,800	818.50
2013-09-05	1,625	1,640	1,613	1,637	15,900	818.50
2013-09-04	1,629	1,639	1,590	1,602	32,900	801
2013-09-03	1,626	1,648	1,612	1,630	14,200	815
2013-09-02	1,645	1,685	1,625	1,648	8,600	824
2013-08-30	1,665	1,667	1,630	1,660	10,600	830
2013-08-29	1,650	1,687	1,650	1,666	9,400	833
2013-08-28	1,631	1,679	1,629	1,652	8,700	826
2013-08-27	1,687	1,700	1,650	1,682	12,600	841
2013-08-26	1,690	1,706	1,620	1,688	14,200	844
2013-08-23	1,711	1,717	1,673	1,689	18,300	844.50
2013-08-22	1,720	1,722	1,695	1,706	23,100	853
2013-08-21	1,689	1,730	1,688	1,717	22,900	858.50
2013-08-20	1,673	1,712	1,661	1,673	17,800	836.50
2013-08-19	1,601	1,673	1,600	1,673	13,700	836.50
2013-08-16	1,570	1,617	1,560	1,617	15,300	808.50
2013-08-15	1,586	1,592	1,575	1,585	15,500	792.50
2013-08-14	1,590	1,652	1,550	1,616	21,800	808
2013-08-13	1,581	1,600	1,540	1,577	24,800	788.50
2013-08-12	1,650	1,650	1,576	1,586	20,300	793
2013-08-09	1,689	1,690	1,650	1,679	5,200	839.50
2013-08-08	1,699	1,705	1,652	1,689	7,400	844.50
2013-08-07	1,718	1,753	1,690	1,700	17,500	850
2013-08-06	1,730	1,755	1,701	1,753	8,300	876.50
2013-08-05	1,729	1,780	1,690	1,740	10,600	870
2013-08-02	1,685	1,729	1,685	1,729	7,700	864.50
2013-08-01	1,700	1,730	1,630	1,674	15,900	837
2013-07-31	1,735	1,740	1,690	1,720	6,500	860
2013-07-30	1,678	1,740	1,651	1,725	10,300	862.50
2013-07-29	1,725	1,726	1,651	1,678	22,700	839
2013-07-26	1,774	1,798	1,760	1,765	16,400	882.50
2013-07-25	1,835	1,848	1,806	1,814	9,900	907
2013-07-24	1,837	1,854	1,830	1,839	15,500	919.50
2013-07-23	1,864	1,866	1,839	1,849	13,200	924.50
2013-07-22	1,865	1,865	1,840	1,862	10,900	931
2013-07-19	1,845	1,854	1,835	1,850	17,300	925
2013-07-18	1,844	1,845	1,818	1,845	14,900	922.50
2013-07-17	1,897	1,897	1,840	1,847	15,200	923.50
2013-07-16	1,939	1,939	1,878	1,889	18,000	944.50
2013-07-12	1,862	1,919	1,830	1,919	29,200	959.50
2013-07-11	1,891	1,895	1,840	1,880	34,100	940
2013-07-10	1,934	1,954	1,930	1,931	32,500	965.50
2013-07-09	1,928	1,954	1,924	1,954	45,800	977
2013-07-08	1,901	1,918	1,901	1,916	38,700	958
2013-07-05	1,865	1,882	1,851	1,878	35,200	939
2013-07-04	1,789	1,866	1,789	1,865	46,500	932.50
2013-07-03	1,780	1,789	1,770	1,781	15,700	890.50
2013-07-02	1,789	1,789	1,760	1,779	28,000	889.50
2013-07-01	1,717	1,760	1,717	1,760	27,500	880
2013-06-28	1,694	1,712	1,662	1,709	23,900	854.50
2013-06-27	1,660	1,688	1,580	1,688	30,200	844
2013-06-26	1,700	1,715	1,655	1,666	23,100	833
2013-06-25	1,744	1,744	1,675	1,700	34,900	850
2013-06-24	1,728	1,728	1,685	1,705	19,900	852.50
2013-06-21	1,635	1,682	1,610	1,680	18,200	840
2013-06-20	1,673	1,680	1,650	1,658	17,100	829
2013-06-19	1,675	1,679	1,641	1,649	23,000	824.50
2013-06-18	1,655	1,655	1,628	1,630	26,000	815
2013-06-17	1,609	1,669	1,609	1,650	26,100	825
2013-06-14	1,701	1,726	1,635	1,670	39,800	835
2013-06-13	1,680	1,730	1,650	1,706	27,400	853
2013-06-12	1,660	1,725	1,645	1,710	25,500	855
2013-06-11	1,798	1,799	1,730	1,744	21,400	872
2013-06-10	1,701	1,750	1,693	1,750	42,500	875
2013-06-07	1,587	1,680	1,515	1,666	101,400	833
2013-06-06	1,785	1,815	1,685	1,747	69,500	873.50
2013-06-05	1,850	1,886	1,823	1,847	53,100	923.50
2013-06-04	1,871	1,877	1,790	1,829	47,300	914.50
2013-06-03	1,820	1,889	1,801	1,870	32,000	935
2013-05-31	1,928	1,928	1,881	1,892	22,900	946
2013-05-30	1,973	1,973	1,890	1,909	42,400	954.50
2013-05-29	1,987	2,019	1,950	1,973	33,800	986.50
2013-05-28	1,919	1,999	1,910	1,927	47,400	963.50
2013-05-27	1,851	1,945	1,825	1,900	39,200	950
2013-05-24	1,995	2,009	1,780	1,945	111,700	972.50
2013-05-23	2,050	2,100	1,855	1,998	99,100	999
2013-05-22	2,143	2,143	2,052	2,106	35,300	1,053
2013-05-21	2,240	2,241	2,121	2,145	37,900	1,072.50
2013-05-20	2,278	2,283	2,235	2,256	49,100	1,128
2013-05-17	2,168	2,248	2,154	2,235	38,500	1,117.50
2013-05-16	2,250	2,250	2,010	2,170	100,100	1,085
2013-05-15	2,278	2,285	2,190	2,212	79,000	1,106
2013-05-14	2,185	2,216	2,182	2,212	64,800	1,106
2013-05-13	2,295	2,295	2,161	2,181	92,000	1,090.50
2013-05-10	2,250	2,300	2,230	2,240	118,900	1,120
2013-05-09	2,137	2,229	2,085	2,147	202,000	1,073.50
2013-05-08	1,976	2,069	1,960	2,019	149,200	1,009.50
2013-05-07	1,975	1,975	1,930	1,949	77,300	974.50
2013-05-02	1,887	1,892	1,838	1,865	75,400	932.50
2013-05-01	1,880	1,965	1,878	1,916	68,700	958
2013-04-30	1,900	1,917	1,875	1,897	75,900	948.50
2013-04-26	1,965	1,965	1,871	1,900	86,100	950
2013-04-25	1,850	1,985	1,830	1,985	126,300	992.50
2013-04-24	1,887	2,000	1,820	1,842	188,300	921
2013-04-23	1,900	1,980	1,861	1,945	155,900	972.50
2013-04-22	1,713	1,876	1,704	1,870	227,800	935
2013-04-19	1,655	1,677	1,650	1,674	45,600	837
2013-04-18	1,630	1,657	1,628	1,656	41,400	828
2013-04-17	1,650	1,650	1,628	1,640	33,800	820
2013-04-16	1,605	1,645	1,601	1,628	20,100	814
2013-04-15	1,666	1,672	1,631	1,662	22,100	831
2013-04-12	1,660	1,665	1,591	1,662	76,900	831
2013-04-11	1,630	1,696	1,556	1,664	168,500	832
2013-04-10	1,718	1,750	1,710	1,750	133,300	875
2013-04-09	1,604	1,687	1,604	1,687	63,100	843.50
2013-04-08	1,670	1,675	1,625	1,642	54,800	821
2013-04-05	1,580	1,625	1,550	1,625	54,800	812.50
2013-04-04	1,565	1,592	1,499	1,525	52,300	762.50
2013-04-03	1,580	1,598	1,550	1,565	43,200	782.50
2013-04-02	1,500	1,600	1,458	1,580	77,700	790
2013-04-01	1,730	1,730	1,551	1,600	67,500	800
2013-03-29	1,733	1,735	1,681	1,730	32,000	865
2013-03-28	1,720	1,725	1,666	1,702	46,800	851
2013-03-27	1,711	1,730	1,678	1,718	78,600	859
2013-03-26	1,627	1,661	1,626	1,661	26,900	830.50
2013-03-25	1,600	1,620	1,551	1,610	49,300	805
2013-03-22	1,625	1,649	1,601	1,620	44,600	810
2013-03-21	1,660	1,672	1,630	1,632	37,000	816
2013-03-19	1,670	1,680	1,652	1,672	30,000	836
2013-03-18	1,625	1,670	1,625	1,661	40,000	830.50
2013-03-15	1,680	1,680	1,625	1,662	59,200	831
2013-03-14	1,719	1,719	1,632	1,670	94,900	835
2013-03-13	1,650	1,719	1,621	1,719	81,000	859.50
2013-03-12	1,590	1,667	1,580	1,645	93,500	822.50
2013-03-11	1,540	1,585	1,532	1,582	45,900	791
2013-03-08	1,590	1,590	1,535	1,550	103,400	775
2013-03-07	1,597	1,639	1,540	1,588	93,700	794
2013-03-06	1,502	1,588	1,490	1,575	70,200	787.50
2013-03-05	1,498	1,500	1,481	1,498	23,500	749
2013-03-04	1,500	1,510	1,485	1,505	28,500	752.50
2013-03-01	1,480	1,496	1,460	1,496	33,100	748
2013-02-28	1,490	1,510	1,470	1,480	51,000	740
2013-02-27	1,497	1,513	1,464	1,494	39,200	747
2013-02-26	1,485	1,511	1,450	1,499	99,900	749.50
2013-02-25	1,505	1,545	1,505	1,521	80,900	760.50
2013-02-22	1,460	1,485	1,425	1,485	49,600	742.50
2013-02-21	1,447	1,465	1,436	1,463	25,100	731.50
2013-02-20	1,431	1,480	1,401	1,467	64,600	733.50
2013-02-19	1,450	1,470	1,430	1,431	52,600	715.50
2013-02-18	1,420	1,503	1,391	1,475	172,000	737.50
2013-02-15	1,349	1,470	1,340	1,386	245,900	693
2013-02-14	1,309	1,343	1,305	1,340	73,900	670
2013-02-13	1,334	1,335	1,280	1,295	43,600	647.50
2013-02-12	1,360	1,387	1,305	1,320	128,200	660
2013-02-08	1,300	1,312	1,278	1,300	40,000	650
2013-02-07	1,269	1,309	1,269	1,301	53,500	650.50
2013-02-06	1,285	1,293	1,267	1,275	31,800	637.50
2013-02-05	1,243	1,297	1,243	1,280	33,200	640
2013-02-04	1,262	1,270	1,211	1,243	79,600	621.50
2013-02-01	1,288	1,292	1,255	1,270	28,200	635
2013-01-31	1,299	1,299	1,259	1,287	26,400	643.50
2013-01-30	1,297	1,307	1,279	1,281	28,300	640.50
2013-01-29	1,310	1,359	1,279	1,281	82,000	640.50
2013-01-28	1,300	1,338	1,267	1,338	146,700	669
2013-01-25	1,250	1,266	1,236	1,266	108,100	633
2013-01-24	1,219	1,227	1,200	1,225	56,500	612.50
2013-01-23	1,183	1,232	1,173	1,182	87,400	591
2013-01-22	1,162	1,182	1,162	1,176	40,400	588
2013-01-21	1,171	1,188	1,150	1,183	40,300	591.50
2013-01-18	1,200	1,207	1,164	1,168	38,000	584
2013-01-17	1,147	1,200	1,146	1,191	54,900	595.50
2013-01-16	1,173	1,174	1,140	1,164	86,700	582
2013-01-15	1,200	1,245	1,156	1,204	142,800	602
2013-01-11	1,320	1,320	1,245	1,256	93,900	628
2013-01-10	1,325	1,325	1,280	1,302	74,600	651
2013-01-09	1,260	1,328	1,245	1,328	92,800	664
2013-01-08	1,230	1,245	1,221	1,237	37,200	618.50
2013-01-07	1,240	1,245	1,221	1,227	56,900	613.50
2013-01-04	1,206	1,240	1,206	1,225	37,500	612.50

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