6312 フロイント産業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,050	1,054	1,030	1,045	21,000	522.50
2014-12-29	1,007	1,061	1,007	1,058	29,400	529
2014-12-26	1,002	1,002	996	1,001	20,700	500.50
2014-12-25	999	1,001	995	995	45,600	497.50
2014-12-24	1,009	1,009	998	1,001	33,100	500.50
2014-12-22	1,014	1,019	998	1,003	17,100	501.50
2014-12-19	1,005	1,018	1,001	1,012	22,000	506
2014-12-18	999	1,010	998	999	14,600	499.50
2014-12-17	994	1,001	991	1,000	7,100	500
2014-12-16	1,009	1,020	999	1,002	19,300	501
2014-12-15	1,020	1,031	1,013	1,014	7,500	507
2014-12-12	1,021	1,030	1,015	1,023	18,100	511.50
2014-12-11	1,025	1,025	1,014	1,019	10,200	509.50
2014-12-10	1,050	1,050	1,010	1,034	22,800	517
2014-12-09	1,068	1,068	1,056	1,056	14,700	528
2014-12-08	1,076	1,076	1,058	1,071	18,200	535.50
2014-12-05	1,075	1,085	1,075	1,076	15,000	538
2014-12-04	1,115	1,115	1,074	1,083	25,000	541.50
2014-12-03	1,099	1,119	1,099	1,113	25,200	556.50
2014-12-02	1,075	1,096	1,075	1,092	24,100	546
2014-12-01	1,045	1,065	1,045	1,064	8,700	532
2014-11-28	1,044	1,046	1,026	1,043	14,100	521.50
2014-11-27	1,025	1,026	1,013	1,018	6,100	509
2014-11-26	1,011	1,028	1,008	1,017	12,100	508.50
2014-11-25	1,001	1,015	1,001	1,010	19,000	505
2014-11-21	1,005	1,005	995	1,000	19,700	500
2014-11-20	1,016	1,020	1,000	1,004	25,900	502
2014-11-19	1,020	1,031	1,018	1,021	17,100	510.50
2014-11-18	1,013	1,018	1,010	1,015	11,700	507.50
2014-11-17	1,055	1,058	1,012	1,015	14,100	507.50
2014-11-14	1,062	1,066	1,033	1,053	23,700	526.50
2014-11-13	1,090	1,090	1,058	1,064	21,300	532
2014-11-12	1,090	1,099	1,086	1,094	14,500	547
2014-11-11	1,070	1,085	1,067	1,085	11,200	542.50
2014-11-10	1,060	1,070	1,060	1,070	9,500	535
2014-11-07	1,016	1,075	1,016	1,055	17,000	527.50
2014-11-06	1,031	1,059	1,020	1,020	35,900	510
2014-11-05	1,017	1,035	1,005	1,026	30,900	513
2014-11-04	1,010	1,019	1,001	1,007	36,300	503.50
2014-10-31	999	1,006	989	995	25,700	497.50
2014-10-30	990	1,004	980	999	19,000	499.50
2014-10-29	991	1,008	991	1,000	18,500	500
2014-10-28	951	1,014	951	1,010	27,800	505
2014-10-27	947	955	947	950	15,200	475
2014-10-24	946	950	940	947	20,900	473.50
2014-10-23	935	945	933	945	41,200	472.50
2014-10-22	958	958	933	935	24,200	467.50
2014-10-21	951	955	925	929	27,500	464.50
2014-10-20	975	975	948	960	19,600	480
2014-10-17	952	966	946	946	24,900	473
2014-10-16	976	984	955	956	41,100	478
2014-10-15	1,000	1,000	983	993	25,300	496.50
2014-10-14	1,001	1,004	983	989	62,900	494.50
2014-10-10	1,049	1,049	1,009	1,023	52,700	511.50
2014-10-09	1,135	1,144	1,033	1,050	75,500	525
2014-10-08	1,176	1,176	1,132	1,144	32,200	572
2014-10-07	1,197	1,205	1,184	1,189	45,400	594.50
2014-10-06	1,190	1,243	1,183	1,196	142,600	598
2014-10-03	1,355	1,399	1,355	1,399	7,300	699.50
2014-10-02	1,381	1,387	1,350	1,355	10,900	677.50
2014-10-01	1,425	1,425	1,405	1,414	10,700	707
2014-09-30	1,421	1,422	1,413	1,418	6,600	709
2014-09-29	1,400	1,417	1,400	1,417	9,500	708.50
2014-09-26	1,390	1,396	1,390	1,396	2,200	698
2014-09-25	1,406	1,410	1,391	1,395	12,400	697.50
2014-09-24	1,388	1,398	1,382	1,398	5,600	699
2014-09-22	1,390	1,391	1,380	1,389	12,800	694.50
2014-09-19	1,390	1,399	1,390	1,394	9,300	697
2014-09-18	1,390	1,399	1,381	1,395	10,300	697.50
2014-09-17	1,391	1,403	1,390	1,399	5,200	699.50
2014-09-16	1,410	1,411	1,388	1,402	6,900	701
2014-09-12	1,427	1,434	1,420	1,420	6,700	710
2014-09-11	1,426	1,450	1,426	1,431	6,800	715.50
2014-09-10	1,429	1,435	1,428	1,429	7,000	714.50
2014-09-09	1,430	1,470	1,422	1,429	7,300	714.50
2014-09-08	1,447	1,465	1,425	1,438	11,800	719
2014-09-05	1,462	1,500	1,440	1,445	15,400	722.50
2014-09-04	1,474	1,492	1,454	1,485	18,300	742.50
2014-09-03	1,500	1,508	1,480	1,485	20,100	742.50
2014-09-02	1,512	1,532	1,500	1,500	24,600	750
2014-09-01	1,496	1,529	1,475	1,510	41,100	755
2014-08-29	1,412	1,462	1,412	1,459	14,700	729.50
2014-08-28	1,440	1,442	1,425	1,431	9,300	715.50
2014-08-27	1,450	1,478	1,442	1,442	15,600	721
2014-08-26	1,487	1,493	1,458	1,461	19,500	730.50
2014-08-25	1,440	1,480	1,440	1,480	36,700	740
2014-08-22	1,430	1,445	1,425	1,434	35,500	717
2014-08-21	1,416	1,424	1,416	1,423	5,800	711.50
2014-08-20	1,402	1,430	1,401	1,415	12,200	707.50
2014-08-19	1,400	1,408	1,400	1,403	3,900	701.50
2014-08-18	1,402	1,406	1,400	1,400	9,900	700
2014-08-15	1,385	1,399	1,385	1,398	19,200	699
2014-08-14	1,388	1,397	1,385	1,385	6,300	692.50
2014-08-13	1,393	1,395	1,385	1,387	8,100	693.50
2014-08-12	1,378	1,393	1,378	1,393	8,700	696.50
2014-08-11	1,376	1,378	1,359	1,370	10,900	685
2014-08-08	1,369	1,369	1,342	1,351	7,600	675.50
2014-08-07	1,375	1,375	1,345	1,362	5,900	681
2014-08-06	1,336	1,376	1,336	1,376	10,700	688
2014-08-05	1,370	1,370	1,336	1,336	16,100	668
2014-08-04	1,385	1,387	1,370	1,370	6,100	685
2014-08-01	1,383	1,396	1,375	1,390	7,800	695
2014-07-31	1,399	1,400	1,387	1,387	7,400	693.50
2014-07-30	1,403	1,406	1,392	1,398	10,100	699
2014-07-29	1,413	1,413	1,403	1,405	6,500	702.50
2014-07-28	1,400	1,412	1,399	1,412	8,700	706
2014-07-25	1,392	1,400	1,380	1,400	12,000	700
2014-07-24	1,389	1,391	1,380	1,391	4,100	695.50
2014-07-23	1,370	1,380	1,370	1,380	10,900	690
2014-07-22	1,351	1,366	1,351	1,360	14,800	680
2014-07-18	1,360	1,372	1,337	1,360	22,700	680
2014-07-17	1,361	1,368	1,361	1,362	5,300	681
2014-07-16	1,369	1,370	1,361	1,364	10,800	682
2014-07-15	1,365	1,373	1,361	1,364	23,900	682
2014-07-14	1,380	1,393	1,368	1,370	16,400	685
2014-07-11	1,371	1,380	1,366	1,380	16,700	690
2014-07-10	1,398	1,405	1,378	1,379	19,400	689.50
2014-07-09	1,371	1,430	1,360	1,393	82,000	696.50
2014-07-08	1,445	1,449	1,430	1,440	25,000	720
2014-07-07	1,438	1,449	1,432	1,445	32,500	722.50
2014-07-04	1,411	1,430	1,411	1,430	29,300	715
2014-07-03	1,421	1,421	1,409	1,420	25,000	710
2014-07-02	1,440	1,444	1,415	1,421	38,300	710.50
2014-07-01	1,425	1,440	1,421	1,439	39,300	719.50
2014-06-30	1,408	1,416	1,396	1,415	35,000	707.50
2014-06-27	1,403	1,414	1,390	1,398	37,700	699
2014-06-26	1,400	1,404	1,391	1,403	24,400	701.50
2014-06-25	1,394	1,409	1,381	1,390	64,900	695
2014-06-24	1,330	1,380	1,317	1,364	47,000	682
2014-06-23	1,318	1,326	1,310	1,319	15,300	659.50
2014-06-20	1,325	1,341	1,317	1,317	17,100	658.50
2014-06-19	1,329	1,340	1,329	1,338	13,200	669
2014-06-18	1,351	1,353	1,324	1,334	17,900	667
2014-06-17	1,360	1,361	1,340	1,350	19,100	675
2014-06-16	1,375	1,387	1,349	1,360	32,900	680
2014-06-13	1,347	1,355	1,341	1,349	27,300	674.50
2014-06-12	1,272	1,343	1,272	1,341	26,800	670.50
2014-06-11	1,248	1,298	1,248	1,295	38,500	647.50
2014-06-10	1,230	1,240	1,224	1,233	12,500	616.50
2014-06-09	1,228	1,228	1,216	1,223	12,000	611.50
2014-06-06	1,201	1,208	1,197	1,202	11,200	601
2014-06-05	1,226	1,226	1,190	1,201	25,200	600.50
2014-06-04	1,234	1,239	1,225	1,230	14,200	615
2014-06-03	1,262	1,262	1,235	1,236	9,400	618
2014-06-02	1,255	1,255	1,231	1,232	25,300	616
2014-05-30	1,250	1,254	1,248	1,251	5,500	625.50
2014-05-29	1,235	1,249	1,234	1,243	8,200	621.50
2014-05-28	1,257	1,257	1,248	1,252	6,100	626
2014-05-27	1,225	1,252	1,225	1,237	6,500	618.50
2014-05-26	1,224	1,252	1,224	1,250	7,600	625
2014-05-23	1,208	1,223	1,208	1,220	9,400	610
2014-05-22	1,175	1,209	1,175	1,208	8,200	604
2014-05-21	1,150	1,189	1,150	1,165	16,000	582.50
2014-05-20	1,133	1,174	1,130	1,168	24,100	584
2014-05-19	1,260	1,270	1,112	1,156	18,500	578
2014-05-16	1,255	1,310	1,255	1,270	5,600	635
2014-05-15	1,225	1,300	1,225	1,280	15,000	640
2014-05-14	1,255	1,256	1,210	1,231	11,300	615.50
2014-05-13	1,270	1,282	1,269	1,269	8,800	634.50
2014-05-12	1,330	1,333	1,280	1,300	11,200	650
2014-05-09	1,340	1,341	1,302	1,312	15,100	656
2014-05-08	1,362	1,381	1,327	1,360	9,900	680
2014-05-07	1,369	1,378	1,348	1,367	7,400	683.50
2014-05-02	1,386	1,393	1,376	1,389	10,700	694.50
2014-05-01	1,363	1,398	1,363	1,390	20,800	695
2014-04-30	1,411	1,420	1,341	1,365	19,900	682.50
2014-04-28	1,410	1,411	1,341	1,411	35,300	705.50
2014-04-25	1,370	1,450	1,370	1,412	75,300	706
2014-04-24	1,331	1,351	1,321	1,351	32,200	675.50
2014-04-23	1,338	1,342	1,320	1,330	23,000	665
2014-04-22	1,270	1,320	1,270	1,308	47,700	654
2014-04-21	1,240	1,270	1,236	1,266	21,700	633
2014-04-18	1,217	1,240	1,210	1,240	12,900	620
2014-04-17	1,210	1,222	1,200	1,210	10,700	605
2014-04-16	1,201	1,222	1,198	1,222	15,900	611
2014-04-15	1,200	1,216	1,183	1,200	10,300	600
2014-04-14	1,185	1,190	1,167	1,190	24,300	595
2014-04-11	1,090	1,127	1,082	1,117	19,700	558.50
2014-04-10	1,180	1,195	1,123	1,130	17,600	565
2014-04-09	1,140	1,165	1,100	1,150	34,400	575
2014-04-08	1,206	1,213	1,170	1,178	29,800	589
2014-04-07	1,229	1,235	1,201	1,235	18,600	617.50
2014-04-04	1,250	1,250	1,222	1,235	36,400	617.50
2014-04-03	1,250	1,252	1,239	1,252	27,000	626
2014-04-02	1,230	1,256	1,225	1,230	33,000	615
2014-04-01	1,200	1,222	1,190	1,215	29,700	607.50
2014-03-31	1,170	1,188	1,160	1,177	30,300	588.50
2014-03-28	1,074	1,119	1,074	1,116	24,700	558
2014-03-27	1,075	1,077	1,039	1,073	15,900	536.50
2014-03-26	1,110	1,110	1,060	1,073	24,100	536.50
2014-03-25	1,088	1,125	1,085	1,089	26,500	544.50
2014-03-24	1,084	1,088	1,054	1,085	40,600	542.50
2014-03-20	1,118	1,118	1,050	1,070	37,700	535
2014-03-19	1,164	1,165	1,101	1,116	43,400	558
2014-03-18	1,165	1,170	1,155	1,164	13,900	582
2014-03-17	1,160	1,173	1,133	1,138	23,300	569
2014-03-14	1,202	1,208	1,156	1,170	35,500	585
2014-03-13	1,244	1,260	1,220	1,227	22,500	613.50
2014-03-12	1,256	1,293	1,221	1,245	63,700	622.50
2014-03-11	1,200	1,340	1,200	1,339	80,500	669.50
2014-03-10	1,185	1,200	1,185	1,200	21,300	600
2014-03-07	1,180	1,191	1,172	1,185	23,800	592.50
2014-03-06	1,186	1,189	1,170	1,174	20,400	587
2014-03-05	1,185	1,194	1,180	1,186	15,800	593
2014-03-04	1,180	1,198	1,170	1,180	18,600	590
2014-03-03	1,190	1,190	1,151	1,181	23,400	590.50
2014-02-28	1,213	1,213	1,181	1,183	19,200	591.50
2014-02-27	1,204	1,228	1,204	1,219	10,400	609.50
2014-02-26	1,225	1,225	1,212	1,225	12,400	612.50
2014-02-25	1,260	1,260	1,245	1,249	14,700	624.50
2014-02-24	1,260	1,265	1,251	1,251	12,400	625.50
2014-02-21	1,263	1,263	1,249	1,253	14,600	626.50
2014-02-20	1,261	1,276	1,250	1,255	9,000	627.50
2014-02-19	1,254	1,274	1,254	1,267	13,600	633.50
2014-02-18	1,245	1,262	1,245	1,254	8,400	627
2014-02-17	1,275	1,275	1,245	1,259	11,600	629.50
2014-02-14	1,303	1,305	1,277	1,281	11,500	640.50
2014-02-13	1,309	1,316	1,303	1,305	9,800	652.50
2014-02-12	1,309	1,317	1,309	1,309	12,900	654.50
2014-02-10	1,284	1,300	1,284	1,295	11,200	647.50
2014-02-07	1,270	1,285	1,270	1,277	8,300	638.50
2014-02-06	1,289	1,294	1,240	1,265	28,300	632.50
2014-02-05	1,297	1,340	1,278	1,309	22,900	654.50
2014-02-04	1,285	1,312	1,285	1,295	42,700	647.50
2014-02-03	1,410	1,415	1,391	1,405	26,100	702.50
2014-01-31	1,418	1,434	1,418	1,426	10,500	713
2014-01-30	1,422	1,429	1,410	1,418	20,300	709
2014-01-29	1,437	1,447	1,423	1,438	14,600	719
2014-01-28	1,423	1,436	1,421	1,433	10,000	716.50
2014-01-27	1,450	1,450	1,411	1,421	29,300	710.50
2014-01-24	1,480	1,493	1,470	1,470	28,100	735
2014-01-23	1,499	1,500	1,488	1,491	18,400	745.50
2014-01-22	1,496	1,499	1,484	1,496	37,300	748
2014-01-21	1,484	1,508	1,484	1,488	48,700	744
2014-01-20	1,485	1,493	1,481	1,486	57,900	743
2014-01-17	1,457	1,479	1,452	1,475	39,600	737.50
2014-01-16	1,515	1,515	1,455	1,462	84,700	731
2014-01-15	1,525	1,525	1,498	1,510	55,800	755
2014-01-14	1,512	1,535	1,500	1,516	89,800	758
2014-01-10	1,590	1,598	1,590	1,592	14,900	796
2014-01-09	1,612	1,613	1,588	1,593	36,100	796.50
2014-01-08	1,626	1,626	1,610	1,623	35,900	811.50
2014-01-07	1,636	1,636	1,617	1,626	13,700	813
2014-01-06	1,607	1,634	1,600	1,630	30,500	815

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