6312 フロイント産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	781	790	779	787	12,800	787
2021-12-29	770	804	770	788	36,400	788
2021-12-28	770	772	760	768	48,000	768
2021-12-27	776	782	770	770	26,500	770
2021-12-24	784	786	766	779	26,000	779
2021-12-23	778	784	775	779	13,800	779
2021-12-22	778	788	775	778	18,300	778
2021-12-21	784	789	778	778	9,000	778
2021-12-20	805	805	782	783	14,800	783
2021-12-17	816	816	805	805	18,200	805
2021-12-16	824	824	807	815	10,600	815
2021-12-15	823	825	813	823	7,900	823
2021-12-14	822	833	816	826	19,900	826
2021-12-13	832	834	816	822	16,900	822
2021-12-10	824	836	818	826	12,300	826
2021-12-09	822	838	804	824	15,900	824
2021-12-08	808	829	807	828	23,700	828
2021-12-07	812	815	801	807	6,000	807
2021-12-06	800	810	800	807	5,400	807
2021-12-03	804	815	788	806	27,400	806
2021-12-02	760	785	760	778	16,000	778
2021-12-01	767	781	762	775	9,700	775
2021-11-30	790	790	765	767	7,100	767
2021-11-29	790	793	772	773	15,600	773
2021-11-26	801	803	795	798	7,300	798
2021-11-25	821	821	800	802	18,200	802
2021-11-24	827	827	816	821	6,300	821
2021-11-22	821	827	806	823	8,300	823
2021-11-19	821	836	821	826	16,800	826
2021-11-18	842	842	820	825	6,500	825
2021-11-17	841	843	835	842	11,400	842
2021-11-16	858	859	841	841	12,800	841
2021-11-15	801	862	801	858	52,200	858
2021-11-12	793	794	787	794	12,400	794
2021-11-11	809	809	792	792	9,600	792
2021-11-10	795	809	792	809	13,100	809
2021-11-09	810	816	797	802	33,200	802
2021-11-08	855	855	822	822	27,900	822
2021-11-05	859	860	854	855	5,900	855
2021-11-04	848	861	848	855	13,200	855
2021-11-02	845	847	840	843	5,700	843
2021-11-01	847	847	839	839	4,400	839
2021-10-29	840	847	833	836	8,100	836
2021-10-28	844	844	832	839	14,000	839
2021-10-27	854	855	842	844	7,400	844
2021-10-26	853	859	846	851	16,100	851
2021-10-25	875	875	850	853	17,900	853
2021-10-22	884	884	874	875	9,000	875
2021-10-21	888	888	871	873	17,100	873
2021-10-20	891	892	880	886	14,200	886
2021-10-19	903	908	894	894	12,700	894
2021-10-18	909	910	898	903	13,200	903
2021-10-15	908	911	899	902	11,200	902
2021-10-14	910	910	898	903	9,400	903
2021-10-13	921	937	903	903	19,700	903
2021-10-12	919	941	915	921	49,300	921
2021-10-11	891	936	890	907	108,600	907
2021-10-08	897	897	870	870	60,800	870
2021-10-07	903	913	880	910	29,900	910
2021-10-06	899	903	874	897	31,000	897
2021-10-05	863	890	861	890	20,100	890
2021-10-04	910	912	860	872	37,300	872
2021-10-01	911	911	895	907	25,000	907
2021-09-30	918	918	911	918	22,500	918
2021-09-29	894	915	893	910	22,100	910
2021-09-28	903	916	900	915	53,900	915
2021-09-27	882	885	873	883	26,700	883
2021-09-24	894	894	875	875	22,700	875
2021-09-22	894	894	876	880	15,100	880
2021-09-21	863	890	863	890	21,400	890
2021-09-17	868	890	863	890	20,500	890
2021-09-16	879	884	857	868	34,700	868
2021-09-15	852	880	850	869	27,900	869
2021-09-14	861	868	850	856	33,100	856
2021-09-13	890	890	872	875	18,200	875
2021-09-10	896	896	884	891	14,400	891
2021-09-09	904	904	895	899	5,200	899
2021-09-08	897	908	897	899	13,300	899
2021-09-07	900	909	899	907	15,000	907
2021-09-06	905	908	897	901	9,000	901
2021-09-03	908	910	903	907	13,800	907
2021-09-02	903	909	901	908	18,800	908
2021-09-01	890	902	880	896	31,900	896
2021-08-31	888	895	885	890	9,900	890
2021-08-30	892	897	881	890	15,600	890
2021-08-27	891	899	891	899	24,100	899
2021-08-26	880	893	880	893	31,100	893
2021-08-25	874	880	873	880	16,600	880
2021-08-24	861	874	861	874	21,400	874
2021-08-23	865	874	861	861	13,500	861
2021-08-20	860	870	858	867	16,800	867
2021-08-19	876	876	860	860	13,700	860
2021-08-18	870	880	870	878	21,100	878
2021-08-17	871	873	867	870	12,300	870
2021-08-16	869	873	867	871	25,500	871
2021-08-13	867	867	861	864	7,300	864
2021-08-12	867	868	847	863	23,900	863
2021-08-11	866	868	860	866	13,300	866
2021-08-10	862	869	855	860	20,600	860
2021-08-06	860	864	852	860	19,400	860
2021-08-05	865	865	853	862	9,600	862
2021-08-04	855	869	850	860	22,800	860
2021-08-03	859	865	846	860	49,000	860
2021-08-02	850	855	832	850	12,000	850
2021-07-30	848	861	831	842	62,800	842
2021-07-29	802	848	802	848	29,100	848
2021-07-28	800	809	798	802	13,600	802
2021-07-27	804	811	801	803	11,700	803
2021-07-26	811	814	803	804	11,000	804
2021-07-21	813	832	806	807	11,000	807
2021-07-20	810	813	803	813	11,300	813
2021-07-19	830	830	814	816	12,900	816
2021-07-16	838	839	829	832	9,200	832
2021-07-15	839	844	833	842	7,500	842
2021-07-14	824	840	824	840	11,600	840
2021-07-13	840	841	809	828	21,700	828
2021-07-12	866	867	832	839	20,400	839
2021-07-09	847	863	838	851	23,500	851
2021-07-08	816	867	803	862	84,900	862
2021-07-07	873	873	845	845	45,600	845
2021-07-06	859	873	844	873	51,400	873
2021-07-05	852	887	852	872	132,200	872
2021-07-02	819	833	807	832	36,700	832
2021-07-01	825	829	815	820	7,700	820
2021-06-30	829	829	822	825	9,400	825
2021-06-29	821	823	818	823	7,700	823
2021-06-28	822	824	821	824	5,300	824
2021-06-25	825	825	817	821	19,400	821
2021-06-24	821	830	820	820	28,100	820
2021-06-23	809	821	806	815	41,500	815
2021-06-22	801	801	788	800	12,300	800
2021-06-21	790	797	779	788	19,200	788
2021-06-18	792	798	792	792	16,400	792
2021-06-17	802	802	784	791	23,400	791
2021-06-16	801	806	787	787	21,400	787
2021-06-15	808	808	803	806	8,700	806
2021-06-14	820	820	810	811	7,300	811
2021-06-11	817	821	814	819	21,100	819
2021-06-10	805	821	804	820	47,200	820
2021-06-09	804	805	799	801	5,100	801
2021-06-08	804	804	799	804	4,100	804
2021-06-07	800	804	799	800	13,800	800
2021-06-04	800	802	792	800	9,800	800
2021-06-03	797	802	786	800	22,400	800
2021-06-02	800	802	795	797	10,800	797
2021-06-01	801	803	800	802	10,900	802
2021-05-31	801	804	797	801	7,100	801
2021-05-28	803	803	793	798	9,700	798
2021-05-27	800	804	794	804	10,100	804
2021-05-26	800	803	794	800	16,900	800
2021-05-25	804	804	794	794	13,300	794
2021-05-24	804	804	795	800	11,500	800
2021-05-21	794	800	794	798	6,800	798
2021-05-20	799	800	791	800	10,800	800
2021-05-19	788	806	787	800	59,100	800
2021-05-18	781	790	780	785	22,200	785
2021-05-17	785	785	776	783	9,700	783
2021-05-14	781	785	780	781	9,200	781
2021-05-13	780	786	778	780	12,800	780
2021-05-12	779	791	776	780	26,000	780
2021-05-11	776	784	770	779	32,400	779
2021-05-10	787	787	770	776	18,900	776
2021-05-07	761	781	757	780	27,800	780
2021-05-06	761	763	756	758	11,200	758
2021-04-30	761	766	761	762	4,100	762
2021-04-28	761	767	760	765	18,800	765
2021-04-27	767	767	765	765	5,200	765
2021-04-26	759	765	757	765	9,600	765
2021-04-23	767	767	756	762	8,500	762
2021-04-22	770	770	761	764	7,000	764
2021-04-21	766	766	762	765	7,000	765
2021-04-20	770	772	766	771	6,500	771
2021-04-19	772	773	767	767	12,200	767
2021-04-16	778	778	771	772	9,800	772
2021-04-15	774	778	774	775	6,000	775
2021-04-14	771	782	771	774	14,600	774
2021-04-13	793	793	782	786	32,400	786
2021-04-12	781	781	775	775	3,900	775
2021-04-09	778	780	772	778	8,300	778
2021-04-08	775	778	774	778	4,900	778
2021-04-07	775	780	773	773	5,500	773
2021-04-06	781	781	771	777	7,100	777
2021-04-05	777	782	775	781	6,000	781
2021-04-02	775	784	773	778	9,800	778
2021-04-01	782	789	773	773	12,800	773
2021-03-31	780	787	778	786	9,600	786
2021-03-30	780	780	772	779	4,600	779
2021-03-29	780	784	773	773	15,800	773
2021-03-26	768	778	768	769	12,200	769
2021-03-25	767	771	764	768	7,200	768
2021-03-24	784	785	760	763	31,800	763
2021-03-23	785	795	784	784	13,500	784
2021-03-22	783	786	776	784	9,600	784
2021-03-19	785	789	780	783	9,300	783
2021-03-18	778	790	777	790	19,500	790
2021-03-17	775	780	770	773	7,400	773
2021-03-16	766	782	766	775	23,800	775
2021-03-15	768	771	761	763	13,200	763
2021-03-12	779	779	765	767	11,700	767
2021-03-11	759	774	759	772	14,800	772
2021-03-10	754	761	745	760	17,100	760
2021-03-09	737	747	733	747	8,100	747
2021-03-08	738	740	730	730	13,100	730
2021-03-05	740	745	718	730	38,300	730
2021-03-04	767	767	748	752	26,900	752
2021-03-03	752	767	751	764	12,300	764
2021-03-02	767	768	752	755	23,400	755
2021-03-01	767	771	759	766	34,400	766
2021-02-26	778	783	766	767	28,600	767
2021-02-25	760	792	760	789	44,400	789
2021-02-24	795	803	794	799	26,400	799
2021-02-22	793	803	792	796	28,600	796
2021-02-19	805	806	794	796	40,600	796
2021-02-18	818	819	808	815	34,700	815
2021-02-17	821	822	816	820	25,700	820
2021-02-16	830	830	820	821	27,300	821
2021-02-15	820	830	820	828	27,000	828
2021-02-12	828	840	822	822	31,700	822
2021-02-10	820	829	819	820	25,000	820
2021-02-09	820	821	812	818	28,800	818
2021-02-08	815	825	815	820	33,600	820
2021-02-05	814	820	810	815	25,700	815
2021-02-04	813	818	811	814	29,500	814
2021-02-03	809	817	808	815	37,900	815
2021-02-02	799	808	799	806	20,100	806
2021-02-01	785	799	783	794	24,600	794
2021-01-29	810	815	779	785	48,200	785
2021-01-28	803	818	800	808	45,100	808
2021-01-27	804	809	797	809	25,600	809
2021-01-26	829	830	801	805	44,400	805
2021-01-25	829	829	813	827	26,800	827
2021-01-22	799	829	796	821	69,700	821
2021-01-21	797	799	792	799	17,600	799
2021-01-20	782	797	781	797	36,000	797
2021-01-19	788	788	779	782	16,000	782
2021-01-18	771	789	768	788	33,700	788
2021-01-15	775	775	767	771	21,600	771
2021-01-14	782	784	769	770	28,500	770
2021-01-13	792	795	776	782	44,500	782
2021-01-12	779	794	772	790	95,500	790
2021-01-08	760	785	756	770	53,700	770
2021-01-07	763	788	756	760	98,800	760
2021-01-06	750	765	749	760	41,900	760
2021-01-05	745	754	741	750	28,900	750
2021-01-04	771	772	747	747	53,900	747

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