1. HOME >
  2. 株価時系列 >
  3. 6312 >
  4. 2016年

6312 フロイント産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5681,6001,5621,57088,0001,570
2016-12-291,5801,5901,5621,574127,8001,574
2016-12-281,5261,5601,5201,55274,1001,552
2016-12-271,5211,5271,4801,51270,8001,512
2016-12-261,4431,5281,4431,517132,7001,517
2016-12-221,4201,4281,4051,41336,3001,413
2016-12-211,4261,4441,4251,42720,3001,427
2016-12-201,4221,4381,4181,42723,7001,427
2016-12-191,4251,4381,4191,42925,7001,429
2016-12-161,4511,4511,4111,42548,1001,425
2016-12-151,4681,4791,4371,45136,8001,451
2016-12-141,4641,4831,4471,46448,3001,464
2016-12-131,4611,4661,4471,45731,6001,457
2016-12-121,3921,4681,3891,45860,4001,458
2016-12-091,3861,4001,3791,39232,5001,392
2016-12-081,4181,4181,3771,39053,9001,390
2016-12-071,4161,4191,3971,41537,1001,415
2016-12-061,4181,4251,3951,40641,4001,406
2016-12-051,3961,4411,3901,42148,0001,421
2016-12-021,4501,4501,3901,397121,5001,397
2016-12-011,4931,4931,4541,45959,4001,459
2016-11-301,5081,5081,4611,47962,2001,479
2016-11-291,4821,4901,4781,48451,0001,484
2016-11-281,4901,5301,4781,48483,6001,484
2016-11-251,5201,5351,4881,49774,4001,497
2016-11-241,5211,5541,4751,538116,7001,538
2016-11-221,5651,5701,5131,52171,9001,521
2016-11-211,5731,5821,5111,56029,6001,560
2016-11-181,6101,6351,5621,57360,3001,573
2016-11-171,5941,6261,5641,60981,0001,609
2016-11-161,4611,5301,4591,52759,4001,527
2016-11-151,5091,5141,4501,45757,6001,457
2016-11-141,5191,5191,4951,50233,2001,502
2016-11-111,5911,5931,4801,48977,5001,489
2016-11-101,6001,6231,5711,59043,4001,590
2016-11-091,5721,5741,4551,49865,1001,498
2016-11-081,5981,6001,5841,59022,3001,590
2016-11-071,5831,6101,5561,57743,8001,577
2016-11-041,6381,6381,5281,54373,4001,543
2016-11-021,6501,6611,5491,63879,4001,638
2016-11-011,6961,7131,6681,67427,0001,674
2016-10-311,7451,7591,6811,69149,4001,691
2016-10-281,8301,8751,7531,76368,3001,763
2016-10-271,7901,8501,7901,82531,4001,825
2016-10-261,7711,8361,7711,79846,6001,798
2016-10-251,7901,8301,7351,77055,4001,770
2016-10-241,7211,8191,7141,78853,2001,788
2016-10-211,6711,7901,6711,790140,7001,790
2016-10-201,6841,6981,6331,66648,2001,666
2016-10-191,6631,7251,6561,69059,9001,690
2016-10-171,5531,6801,5531,64464,5001,644
2016-10-131,6011,6011,5491,58024,6001,580
2016-10-121,6171,6371,6051,60925,2001,609
2016-10-111,6501,6501,6011,60737,0001,607
2016-10-071,6281,6801,6281,67249,7001,672
2016-10-061,5851,6861,5761,668123,4001,668
2016-10-051,5101,5701,5011,55438,6001,554
2016-10-041,5151,5151,4711,49531,2001,495
2016-10-031,5761,5761,5021,51542,8001,515
2016-09-301,5501,6001,5311,56556,9001,565
2016-09-291,5351,5501,5251,54938,7001,549
2016-09-281,4951,5421,4851,53540,1001,535
2016-09-271,4801,5211,4651,508123,7001,508
2016-09-261,4291,4381,4001,42835,2001,428
2016-09-231,3801,4021,3651,40133,2001,401
2016-09-211,4031,4101,3601,37725,3001,377
2016-09-201,3941,4471,3941,42139,1001,421
2016-09-161,3461,3791,3461,37921,5001,379
2016-09-151,3051,3461,2901,34025,6001,340
2016-09-141,2721,3421,2671,31032,6001,310
2016-09-131,3261,3501,2661,27786,5001,277
2016-09-121,3801,3801,3401,34029,7001,340
2016-09-091,4091,4391,4021,40314,2001,403
2016-09-081,4561,4701,4001,41038,6001,410
2016-09-071,4791,5441,4541,483103,1001,483
2016-09-061,4471,4811,4101,48151,4001,481
2016-09-051,3661,4661,3641,42551,9001,425
2016-09-021,3401,3911,3351,36130,9001,361
2016-09-011,2681,3181,2551,31831,3001,318
2016-08-311,2731,2791,2371,25033,8001,250
2016-08-301,2661,2901,2311,26539,9001,265
2016-08-291,3301,3461,2831,29652,5001,296
2016-08-261,3501,3931,3001,37147,1001,371
2016-08-251,4091,4091,3561,36633,6001,366
2016-08-241,4091,4091,3901,39616,4001,396
2016-08-231,4001,4141,3851,39525,5001,395
2016-08-221,4801,4971,4031,41738,8001,417
2016-08-191,4141,4841,4141,47233,7001,472
2016-08-181,3801,4671,3701,41825,2001,418
2016-08-171,4001,4091,3821,38519,8001,385
2016-08-161,4191,4241,4011,40113,6001,401
2016-08-151,4051,4191,4001,41920,3001,419
2016-08-121,4461,4461,4021,42725,7001,427
2016-08-101,4751,4751,3991,41636,3001,416
2016-08-091,3961,4761,3961,44529,0001,445
2016-08-081,4601,4791,3951,42231,1001,422
2016-08-051,5131,5751,4361,44754,9001,447
2016-08-041,5591,5691,4651,49584,3001,495
2016-08-031,5671,6401,5601,58438,4001,584
2016-08-021,6601,6921,5671,59372,2001,593
2016-08-011,7481,7901,6781,68481,3001,684
2016-07-291,6611,7881,6611,740110,4001,740
2016-07-281,6591,7071,6461,670101,9001,670
2016-07-271,6601,6631,6131,619106,4001,619
2016-07-261,5751,6551,5701,64555,2001,645
2016-07-251,6241,6661,5511,554124,3001,554
2016-07-221,5011,6301,4851,620181,7001,620
2016-07-211,4051,5101,4051,492103,0001,492
2016-07-201,3701,4021,3701,3858,9001,385
2016-07-191,4041,4061,3431,37023,9001,370
2016-07-151,4731,4731,3601,37473,3001,374
2016-07-141,4091,4881,3931,48288,4001,482
2016-07-131,3831,4081,3571,39046,1001,390
2016-07-121,3271,3751,3231,36333,9001,363
2016-07-111,3261,3381,2911,31332,8001,313
2016-07-081,3701,3901,3091,30944,0001,309
2016-07-071,3491,3831,3391,35644,5001,356
2016-07-061,4291,4291,3051,330105,7001,330
2016-07-051,4201,4321,4011,42638,9001,426
2016-07-041,4101,4151,3801,41544,9001,415
2016-07-011,4301,4421,3811,39362,9001,393
2016-06-301,3351,4421,3341,442151,5001,442
2016-06-291,2961,3201,2901,31945,9001,319
2016-06-281,1671,3101,1671,29658,7001,296
2016-06-271,1421,2001,1411,17834,6001,178
2016-06-241,2601,2631,1271,16165,9001,161
2016-06-231,1951,2051,1811,20427,7001,204
2016-06-221,2251,2281,1961,20426,5001,204
2016-06-211,2551,2771,2301,23115,3001,231
2016-06-201,1901,2681,1901,25518,7001,255
2016-06-171,2001,2481,1871,18720,5001,187
2016-06-161,2291,2291,1851,19827,8001,198
2016-06-151,2051,2331,2011,22924,0001,229
2016-06-141,2551,2711,2101,22045,5001,220
2016-06-131,3391,3451,2711,28045,4001,280
2016-06-101,3021,3351,3001,33565,1001,335
2016-06-091,2891,3181,2811,30144,1001,301
2016-06-081,2441,3181,2411,31776,5001,317
2016-06-071,2101,2401,2071,24035,5001,240
2016-06-061,1931,2001,1641,18032,3001,180
2016-06-031,2111,2211,1991,20721,9001,207
2016-06-021,2451,2501,2191,22540,0001,225
2016-06-011,2111,2441,1971,23140,1001,231
2016-05-311,1861,2051,1861,19419,3001,194
2016-05-301,1901,2041,1831,20440,8001,204
2016-05-271,2251,2261,1871,18941,0001,189
2016-05-261,2201,2501,2041,25010,4001,250
2016-05-251,2551,2551,2101,22511,9001,225
2016-05-241,2441,2501,2301,2499,8001,249
2016-05-231,2211,2581,2211,24410,8001,244
2016-05-201,2071,2381,2061,23815,8001,238
2016-05-191,2011,2351,2011,22229,4001,222
2016-05-181,2581,2581,2001,20230,1001,202
2016-05-171,2551,2701,1991,25127,1001,251
2016-05-161,2801,2931,2551,27423,4001,274
2016-05-131,2541,2991,2421,29020,3001,290
2016-05-121,2951,2971,2651,26518,7001,265
2016-05-111,2831,3001,2801,29216,5001,292
2016-05-101,3091,3091,2601,27926,3001,279
2016-05-091,2451,2821,2311,27925,3001,279
2016-05-061,2461,2541,2281,24522,7001,245
2016-05-021,2101,2691,2101,24930,3001,249
2016-04-281,3001,3021,1991,23470,3001,234
2016-04-271,2871,3331,2771,27746,8001,277
2016-04-261,3311,3331,2561,30773,4001,307
2016-04-251,2811,3351,2731,33567,5001,335
2016-04-221,2961,2961,2211,27085,5001,270
2016-04-211,3051,3191,2921,31992,2001,319
2016-04-201,2801,3121,2781,305132,6001,305
2016-04-191,2201,2611,1991,260104,4001,260
2016-04-181,1581,2241,1561,21238,6001,212
2016-04-151,1831,2181,1531,20446,5001,204
2016-04-141,2231,2241,1821,19341,0001,193
2016-04-131,1631,2211,1631,19296,1001,192
2016-04-121,2001,2241,1211,13374,8001,133
2016-04-111,1621,1721,1431,17230,2001,172
2016-04-081,1091,1791,1071,15973,5001,159
2016-04-071,1421,1501,1071,13950,7001,139
2016-04-061,1471,1481,0611,12075,7001,120
2016-04-051,1181,1391,1071,11787,9001,117
2016-04-041,0991,1401,0791,11874,1001,118
2016-04-011,0611,0901,0501,07982,8001,079
2016-03-311,0471,0891,0471,08251,0001,082
2016-03-301,0101,0471,0101,04456,2001,044
2016-03-299991,00498899613,700996
2016-03-281,0021,00698598719,600987
2016-03-251,0001,0389801,00238,4001,002
2016-03-2498299798099433,300994
2016-03-231,0231,02798799149,600991
2016-03-221,0201,0601,0201,03017,2001,030
2016-03-181,0251,0501,0111,01124,6001,011
2016-03-171,0041,0491,0041,01742,7001,017
2016-03-161,0211,0211,0001,00435,7001,004
2016-03-151,0101,0841,0101,03370,0001,033
2016-03-141,0161,0221,0081,01130,5001,011
2016-03-111,0161,0331,0061,01623,4001,016
2016-03-101,0091,0701,0091,02749,3001,027
2016-03-091,0061,0449851,03052,4001,030
2016-03-081,0781,0781,0391,04517,8001,045
2016-03-071,0801,0801,0481,05430,5001,054
2016-03-041,0401,1101,0391,07273,2001,072
2016-03-031,0361,0401,0151,03528,2001,035
2016-03-021,0121,0401,0051,02088,6001,020
2016-03-011,0021,0671,0001,04099,8001,040
2016-02-291,0261,0429471,012125,4001,012
2016-02-261,1301,1311,0501,06957,9001,069
2016-02-251,0751,1591,0361,130105,2001,130
2016-02-242,2202,2202,1792,17961,7001,089.50
2016-02-232,2002,2422,1992,22744,6001,113.50
2016-02-222,1602,1992,1532,19929,5001,099.50
2016-02-192,1122,1942,0952,17749,8001,088.50
2016-02-182,1272,1861,9562,11290,9001,056
2016-02-172,2982,3662,0642,097113,9001,048.50
2016-02-162,1282,2822,1132,24299,3001,121
2016-02-151,9972,1681,9822,16897,4001,084
2016-02-121,8901,9901,8801,95058,700975
2016-02-101,9801,9801,9041,97063,800985
2016-02-091,9501,9741,9301,95955,200979.50
2016-02-081,9501,9971,9501,97842,600989
2016-02-052,0102,0101,8751,94082,200970
2016-02-041,9602,0201,9602,01984,8001,009.50
2016-02-031,9311,9871,9031,97172,000985.50
2016-02-021,9512,0051,9501,951100,100975.50
2016-02-011,9001,9891,8671,989144,600994.50
2016-01-291,7491,8481,7481,84584,000922.50
2016-01-281,6981,7801,6981,76086,200880
2016-01-271,7001,7301,6801,70060,000850
2016-01-261,6241,7301,6051,730175,200865
2016-01-251,5701,6281,5541,58475,400792
2016-01-221,5711,5991,4801,541106,400770.50
2016-01-211,5221,5691,5001,548127,300774
2016-01-201,5481,6371,5461,596117,900798
2016-01-191,5141,5491,4851,54872,500774
2016-01-181,4051,5391,4051,49971,800749.50
2016-01-151,4101,4501,4101,44834,300724
2016-01-141,4211,4211,3811,40516,400702.50
2016-01-131,3711,4281,3711,42115,900710.50
2016-01-121,3491,3871,3491,38023,400690
2016-01-081,3611,3861,3511,35124,500675.50
2016-01-071,4101,4101,3671,36951,600684.50
2016-01-061,4601,4751,4511,45128,000725.50
2016-01-051,3901,4691,3901,45916,700729.50
2016-01-041,4151,4151,3851,4009,700700

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