6312 フロイント産業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2880682680681336,800813
2018-12-2780082278682052,200820
2018-12-2674377574077165,000771
2018-12-25750752724728163,300728
2018-12-21777785767774130,800774
2018-12-2080680978179091,300790
2018-12-1981481880781062,800810
2018-12-1882583181381362,700813
2018-12-1785085082682646,700826
2018-12-1487987984785723,500857
2018-12-13846885841871119,000871
2018-12-1283184282983128,400831
2018-12-1183784283183238,200832
2018-12-1084184583383331,200833
2018-12-0785085984084440,100844
2018-12-0685785985085237,800852
2018-12-0586086785585739,800857
2018-12-0486786985786054,700860
2018-12-0384686884686448,600864
2018-11-3084084983184543,700845
2018-11-2984184283083535,400835
2018-11-2882884482883536,000835
2018-11-2782583682582837,100828
2018-11-2681683081482620,400826
2018-11-2281181880581634,700816
2018-11-2182082281081235,400812
2018-11-2083283382782812,700828
2018-11-1983283781783239,400832
2018-11-1684585282983234,200832
2018-11-1585386684484633,000846
2018-11-1487588186686817,000868
2018-11-1385188085187725,500877
2018-11-1288289087888114,200881
2018-11-0987389187088126,300881
2018-11-0887388686687539,900875
2018-11-0787088687087413,300874
2018-11-068668788668779,000877
2018-11-0587088385886628,300866
2018-11-0286888085087128,800871
2018-11-0188788785786219,900862
2018-10-3183988383887838,100878
2018-10-3080184080083933,300839
2018-10-2982584780781044,900810
2018-10-26855858805821119,900821
2018-10-2587987985085073,100850
2018-10-2489389388388522,600885
2018-10-2390790788988925,000889
2018-10-2291391689690926,100909
2018-10-1989790488990323,000903
2018-10-1890691390190115,000901
2018-10-1790391590391325,300913
2018-10-1689189988989522,900895
2018-10-1590190489289322,500893
2018-10-1288391288390342,400903
2018-10-1188390488089874,000898
2018-10-10946951907913121,800913
2018-10-099241,004923966258,600966
2018-10-0594394393193956,100939
2018-10-0494394593393534,900935
2018-10-0394294493894331,000943
2018-10-0294695593894561,800945
2018-10-0194295093994227,600942
2018-09-2894094493093727,000937
2018-09-2795095093093432,700934
2018-09-2694995894995319,900953
2018-09-2595696595196034,600960
2018-09-2195095995095633,000956
2018-09-2095595793894631,100946
2018-09-1994195394195051,500950
2018-09-1892994292093343,400933
2018-09-1490291989891922,400919
2018-09-1390391089690115,400901
2018-09-1290990989089324,400893
2018-09-1191391490090822,000908
2018-09-1090691590191516,000915
2018-09-0790891289890523,600905
2018-09-0690991790391514,200915
2018-09-0591592890590724,500907
2018-09-0494094092192210,400922
2018-09-0395195192292524,500925
2018-08-3195196495195519,000955
2018-08-3096096495396224,600962
2018-08-2994097894095757,300957
2018-08-2894896594394353,600943
2018-08-2795096595095638,900956
2018-08-2493594792694631,200946
2018-08-2393293292092416,600924
2018-08-2292792791592213,500922
2018-08-2193693691891920,700919
2018-08-2092093692093325,900933
2018-08-1791792291492017,800920
2018-08-1690491489390636,800906
2018-08-1591593390490533,800905
2018-08-1489791789791526,800915
2018-08-1392092088989551,300895
2018-08-1093494192292544,600925
2018-08-0994295393894725,800947
2018-08-0894694693694333,800943
2018-08-0795496193894737,500947
2018-08-0696596595195228,700952
2018-08-0397297695695637,700956
2018-08-0297398896597057,600970
2018-08-0196398695897397,500973
2018-07-31956967941951103,700951
2018-07-30928964928960128,700960
2018-07-2792492992292455,900924
2018-07-2691393090892467,800924
2018-07-2591592590790854,500908
2018-07-2490992190391366,400913
2018-07-2389289987889970,700899
2018-07-2089290989289452,000894
2018-07-19890909886894118,000894
2018-07-18866881864880101,500880
2018-07-17868875861868100,800868
2018-07-13852869844863117,700863
2018-07-12864866840861220,000861
2018-07-11880884862867121,300867
2018-07-10886905876892102,200892
2018-07-09877885865871165,000871
2018-07-06930930865865402,000865
2018-07-05935937888890138,000890
2018-07-0495895893093249,900932
2018-07-0395496794695691,200956
2018-07-0297098295695654,800956
2018-06-2997697695496628,600966
2018-06-2895596594596129,200961
2018-06-2797097295395824,700958
2018-06-2695597094596946,200969
2018-06-251,0111,01196497046,400970
2018-06-229811,00297799650,200996
2018-06-219881,00397698043,300980
2018-06-2097198295298065,200980
2018-06-1999199897098161,600981
2018-06-181,0011,00498598974,300989
2018-06-151,0111,0139981,00064,2001,000
2018-06-141,0211,0281,0091,00937,0001,009
2018-06-131,0211,0331,0161,02035,0001,020
2018-06-121,0481,0481,0191,02158,7001,021
2018-06-111,0561,0601,0411,04523,8001,045
2018-06-081,0651,0661,0501,05325,6001,053
2018-06-071,0221,0671,0201,06671,9001,066
2018-06-061,0541,0551,0161,02354,6001,023
2018-06-051,0371,0671,0341,04967,8001,049
2018-06-041,0401,0401,0241,03837,0001,038
2018-06-011,0221,0381,0201,03128,0001,031
2018-05-311,0301,0351,0181,02411,4001,024
2018-05-301,0101,0291,0051,01845,3001,018
2018-05-291,0691,0751,0381,04355,3001,043
2018-05-281,0601,0691,0511,06541,5001,065
2018-05-251,0571,0731,0571,06639,1001,066
2018-05-241,0921,1001,0611,06986,2001,069
2018-05-231,1181,1181,0911,09733,4001,097
2018-05-221,1401,1451,0951,10487,0001,104
2018-05-211,1401,1481,1311,13259,2001,132
2018-05-181,1551,1551,1221,13989,6001,139
2018-05-171,0931,1451,0931,130116,9001,130
2018-05-161,1101,1171,0861,09053,5001,090
2018-05-151,1521,1531,1051,107137,1001,107
2018-05-141,1731,1731,1391,15276,2001,152
2018-05-111,1691,1691,1341,14392,4001,143
2018-05-101,1711,1921,1331,149441,3001,149
2018-05-091,1401,1671,1211,166274,0001,166
2018-05-081,0731,0951,0691,08659,4001,086
2018-05-071,1211,1221,0721,07793,2001,077
2018-05-021,1001,1221,0911,11588,5001,115
2018-05-011,1151,1151,0651,077129,2001,077
2018-04-271,1451,1581,1101,117120,2001,117
2018-04-261,1421,1621,1181,134148,9001,134
2018-04-251,1071,1531,0971,144222,1001,144
2018-04-241,1001,1361,0921,107233,2001,107
2018-04-231,0771,0891,0581,080152,1001,080
2018-04-201,1301,1301,0751,095273,8001,095
2018-04-191,1411,1741,1121,150508,4001,150
2018-04-181,1001,1081,0491,089704,6001,089
2018-04-171,0491,1011,0321,101788,0001,101
2018-04-1694196294195177,400951
2018-04-1392393891093891,800938
2018-04-12940942909917128,900917
2018-04-1196596693793882,900938
2018-04-10955968946961173,900961
2018-04-09913945908943154,000943
2018-04-06959982918918225,900918
2018-04-05955957914920117,000920
2018-04-0492595092595095,000950
2018-04-0391892189792086,800920
2018-03-3091191690691231,000912
2018-03-2992092390291062,400910
2018-03-2888891388291340,000913
2018-03-2787693187489377,700893
2018-03-2685586383986191,600861
2018-03-2387987986286596,100865
2018-03-2289589988689071,500890
2018-03-20901904887896119,300896
2018-03-1993793990891392,200913
2018-03-1694695093793832,500938
2018-03-1593594892894842,900948
2018-03-1493393693093563,500935
2018-03-1393493792593579,500935
2018-03-1293593592593479,100934
2018-03-0994094291992299,900922
2018-03-0895095193093556,800935
2018-03-0793894592994465,700944
2018-03-0694095693893876,000938
2018-03-05956960925931130,900931
2018-03-02967969956958141,900958
2018-03-0199299397998098,300980
2018-02-289931,00099099758,000997
2018-02-271,0141,014994994105,300994
2018-02-261,0151,0151,0021,00780,3001,007
2018-02-231,0081,0181,0031,01784,3001,017
2018-02-221,0161,0181,0021,00687,0001,006
2018-02-211,0031,0211,0031,01593,0001,015
2018-02-201,0011,0109991,008122,4001,008
2018-02-199751,014971999239,000999
2018-02-16975988971975158,000975
2018-02-15979987966969146,100969
2018-02-149971,007966985162,600985
2018-02-131,0211,024994997144,000997
2018-02-099811,015973997231,800997
2018-02-081,0211,0311,0131,030137,7001,030
2018-02-071,0771,0791,0201,022137,9001,022
2018-02-061,0981,0981,0021,031312,1001,031
2018-02-051,1601,1601,1331,137198,1001,137
2018-02-021,1811,1981,1741,174129,6001,174
2018-02-011,1851,1861,1761,18194,3001,181
2018-01-311,1921,1941,1831,183142,1001,183
2018-01-301,2131,2131,1961,197242,4001,197
2018-01-291,2241,2251,2121,213157,1001,213
2018-01-261,2151,2211,2141,21896,3001,218
2018-01-251,2101,2191,2081,216103,2001,216
2018-01-241,2151,2181,2101,212183,8001,212
2018-01-231,2251,2281,2121,218132,3001,218
2018-01-221,2171,2291,2081,221150,6001,221
2018-01-191,2301,2301,2131,21699,7001,216
2018-01-181,2351,2421,2301,230100,4001,230
2018-01-171,2491,2501,2331,233182,5001,233
2018-01-161,2701,2711,2471,249227,4001,249
2018-01-151,3011,3031,2731,273158,5001,273
2018-01-121,2791,3151,2601,293329,6001,293
2018-01-111,2691,2971,2461,273562,3001,273
2018-01-101,4371,4431,4061,410147,1001,410
2018-01-091,3881,4251,3881,425191,6001,425
2018-01-051,4071,4151,3791,385144,2001,385
2018-01-041,4111,4271,4071,407113,9001,407

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