ＦＲＯＮＴＥＯ(2158)の株価時系列情報
ＦＲＯＮＴＥＯ(2158)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,990 | 3,090 | 2,940 | 3,020 | 1,840 |
| 2008/12/29 | 2,730 | 2,830 | 2,630 | 2,790 | 1,430 |
| 2008/12/26 | 2,460 | 2,500 | 2,290 | 2,450 | 1,230 |
| 2008/12/25 | 2,320 | 2,480 | 2,320 | 2,450 | 960 |
| 2008/12/24 | 2,565 | 2,610 | 2,170 | 2,600 | 2,340 |
| 2008/12/22 | 2,650 | 2,655 | 2,500 | 2,570 | 1,360 |
| 2008/12/19 | 2,750 | 2,880 | 2,610 | 2,650 | 2,080 |
| 2008/12/18 | 2,665 | 3,000 | 2,665 | 3,000 | 1,250 |
| 2008/12/17 | 3,190 | 3,220 | 2,750 | 2,980 | 1,650 |
| 2008/12/16 | 3,380 | 3,420 | 3,100 | 3,100 | 1,690 |
| 2008/12/15 | 3,070 | 3,450 | 2,970 | 3,430 | 2,300 |
| 2008/12/12 | 3,280 | 3,280 | 2,850 | 3,220 | 2,310 |
| 2008/12/11 | 3,250 | 3,530 | 3,150 | 3,300 | 5,970 |
| 2008/12/10 | 2,790 | 3,150 | 2,750 | 3,000 | 3,280 |
| 2008/12/09 | 2,585 | 2,865 | 2,585 | 2,750 | 5,390 |
| 2008/12/08 | 2,145 | 2,470 | 2,100 | 2,465 | 2,840 |
| 2008/12/05 | 2,060 | 2,160 | 2,050 | 2,105 | 760 |
| 2008/12/04 | 2,090 | 2,100 | 1,950 | 2,055 | 650 |
| 2008/12/03 | 2,050 | 2,095 | 2,050 | 2,055 | 280 |
| 2008/12/02 | 1,991 | 2,050 | 1,990 | 2,050 | 390 |
| 2008/12/01 | 2,120 | 2,120 | 2,050 | 2,050 | 380 |
| 2008/11/28 | 2,100 | 2,120 | 2,050 | 2,100 | 330 |
| 2008/11/27 | 2,180 | 2,180 | 2,070 | 2,120 | 1,020 |
| 2008/11/26 | 2,090 | 2,100 | 2,030 | 2,100 | 110 |
| 2008/11/25 | 2,070 | 2,190 | 1,990 | 2,100 | 820 |
| 2008/11/21 | 1,930 | 2,060 | 1,870 | 2,060 | 2,190 |
| 2008/11/20 | 1,932 | 2,000 | 1,930 | 1,968 | 610 |
| 2008/11/19 | 2,015 | 2,015 | 1,930 | 1,930 | 980 |
| 2008/11/18 | 2,000 | 2,070 | 1,955 | 2,070 | 500 |
| 2008/11/17 | 1,950 | 2,000 | 1,950 | 1,970 | 510 |
| 2008/11/14 | 2,025 | 2,090 | 2,000 | 2,020 | 360 |
| 2008/11/13 | 2,000 | 2,000 | 1,956 | 1,965 | 730 |
| 2008/11/12 | 2,045 | 2,100 | 2,000 | 2,050 | 720 |
| 2008/11/11 | 2,080 | 2,080 | 2,000 | 2,045 | 920 |
| 2008/11/10 | 2,080 | 2,100 | 2,000 | 2,070 | 720 |
| 2008/11/07 | 2,020 | 2,080 | 1,980 | 2,080 | 1,280 |
| 2008/11/06 | 2,180 | 2,180 | 2,030 | 2,080 | 1,330 |
| 2008/11/05 | 2,270 | 2,350 | 2,200 | 2,200 | 2,850 |
| 2008/11/04 | 2,070 | 2,300 | 2,050 | 2,300 | 5,510 |
| 2008/10/31 | 2,245 | 2,270 | 2,100 | 2,270 | 1,450 |
| 2008/10/30 | 2,210 | 2,380 | 2,210 | 2,245 | 1,900 |
| 2008/10/29 | 2,555 | 2,555 | 2,220 | 2,300 | 2,640 |
| 2008/10/28 | 2,000 | 2,155 | 1,960 | 2,155 | 2,950 |
| 2008/10/27 | 2,430 | 2,430 | 1,950 | 2,080 | 2,200 |
| 2008/10/24 | 2,370 | 2,490 | 2,200 | 2,350 | 1,480 |
| 2008/10/23 | 2,350 | 2,380 | 2,270 | 2,380 | 1,380 |
| 2008/10/22 | 2,510 | 2,540 | 2,440 | 2,460 | 520 |
| 2008/10/21 | 2,660 | 2,660 | 2,570 | 2,600 | 2,100 |
| 2008/10/20 | 2,505 | 2,595 | 2,505 | 2,540 | 1,200 |
| 2008/10/17 | 2,545 | 2,590 | 2,490 | 2,500 | 2,990 |
| 2008/10/16 | 2,350 | 2,420 | 2,275 | 2,360 | 1,160 |
| 2008/10/15 | 2,640 | 2,760 | 2,520 | 2,650 | 1,960 |
| 2008/10/14 | 2,600 | 2,600 | 2,550 | 2,600 | 4,670 |
| 2008/10/10 | 2,050 | 2,220 | 2,000 | 2,200 | 3,350 |
| 2008/10/09 | 2,260 | 2,440 | 2,250 | 2,270 | 3,530 |
| 2008/10/08 | 2,480 | 2,510 | 2,200 | 2,200 | 2,180 |
| 2008/10/07 | 2,470 | 2,710 | 2,460 | 2,600 | 2,930 |
| 2008/10/06 | 3,050 | 3,050 | 2,650 | 2,710 | 2,810 |
| 2008/10/03 | 3,100 | 3,250 | 3,020 | 3,150 | 2,270 |
| 2008/10/02 | 3,730 | 3,850 | 3,210 | 3,350 | 2,250 |
| 2008/10/01 | 3,770 | 3,830 | 3,710 | 3,710 | 430 |
| 2008/09/30 | 3,550 | 3,880 | 3,510 | 3,700 | 1,200 |
| 2008/09/29 | 3,990 | 4,200 | 3,730 | 3,740 | 1,160 |
| 2008/09/26 | 4,050 | 4,050 | 3,900 | 3,990 | 840 |
| 2008/09/25 | 4,030 | 4,050 | 4,000 | 4,050 | 230 |
| 2008/09/24 | 4,110 | 4,150 | 4,000 | 4,020 | 800 |
| 2008/09/22 | 4,060 | 4,200 | 4,060 | 4,110 | 790 |
| 2008/09/19 | 4,180 | 4,180 | 3,990 | 4,040 | 1,170 |
| 2008/09/18 | 3,950 | 4,050 | 3,900 | 4,050 | 850 |
| 2008/09/17 | 4,070 | 4,120 | 3,910 | 4,030 | 2,180 |
| 2008/09/16 | 3,700 | 4,180 | 3,700 | 3,720 | 6,180 |
| 2008/09/12 | 4,140 | 4,370 | 4,140 | 4,180 | 1,550 |
| 2008/09/11 | 4,010 | 4,010 | 3,810 | 3,940 | 440 |
| 2008/09/10 | 3,840 | 4,030 | 3,810 | 4,030 | 690 |
| 2008/09/09 | 4,000 | 4,000 | 3,860 | 3,940 | 660 |
| 2008/09/08 | 3,740 | 4,140 | 3,650 | 4,030 | 1,460 |
| 2008/09/05 | 3,540 | 3,750 | 3,500 | 3,640 | 1,620 |
| 2008/09/04 | 4,040 | 4,040 | 3,640 | 3,840 | 770 |
| 2008/09/03 | 4,120 | 4,160 | 4,010 | 4,060 | 1,430 |
| 2008/09/02 | 4,140 | 4,160 | 4,040 | 4,140 | 1,220 |
| 2008/09/01 | 4,150 | 4,280 | 4,000 | 4,140 | 2,470 |
| 2008/08/29 | 4,130 | 4,150 | 4,030 | 4,150 | 570 |
| 2008/08/28 | 4,350 | 4,350 | 4,080 | 4,090 | 1,020 |
| 2008/08/27 | 4,240 | 4,300 | 4,050 | 4,260 | 1,360 |
| 2008/08/26 | 4,190 | 4,300 | 3,980 | 4,040 | 870 |
| 2008/08/25 | 3,950 | 4,230 | 3,900 | 4,200 | 570 |
| 2008/08/22 | 3,970 | 3,970 | 3,710 | 3,900 | 1,200 |
| 2008/08/21 | 4,130 | 4,130 | 4,000 | 4,000 | 1,050 |
| 2008/08/20 | 4,230 | 4,230 | 4,000 | 4,200 | 760 |
| 2008/08/19 | 4,000 | 4,130 | 3,950 | 4,130 | 4,060 |
| 2008/08/18 | 4,530 | 4,530 | 4,350 | 4,450 | 1,960 |
| 2008/08/15 | 4,420 | 4,560 | 4,200 | 4,380 | 1,830 |
| 2008/08/14 | 4,550 | 4,550 | 4,300 | 4,300 | 2,050 |
| 2008/08/13 | 5,080 | 5,080 | 4,630 | 4,800 | 2,200 |
| 2008/08/12 | 4,990 | 5,110 | 4,800 | 5,100 | 1,870 |
| 2008/08/11 | 5,650 | 5,750 | 5,160 | 5,290 | 2,870 |
| 2008/08/08 | 5,750 | 6,050 | 5,700 | 6,050 | 780 |
| 2008/08/07 | 5,790 | 5,900 | 5,710 | 5,900 | 190 |
| 2008/08/06 | 5,980 | 5,990 | 5,790 | 5,970 | 280 |
| 2008/08/05 | 6,010 | 6,020 | 5,800 | 5,910 | 1,210 |
| 2008/08/04 | 6,100 | 6,200 | 5,880 | 6,060 | 930 |
| 2008/08/01 | 5,720 | 6,100 | 5,620 | 6,050 | 790 |
| 2008/07/31 | 6,580 | 6,580 | 5,910 | 5,920 | 1,360 |
| 2008/07/30 | 6,550 | 6,670 | 6,500 | 6,510 | 1,420 |
| 2008/07/29 | 6,600 | 6,650 | 6,330 | 6,650 | 1,130 |
| 2008/07/28 | 6,450 | 6,600 | 6,300 | 6,550 | 990 |
| 2008/07/25 | 6,140 | 6,370 | 6,120 | 6,350 | 1,100 |
| 2008/07/24 | 6,180 | 6,600 | 6,010 | 6,500 | 2,790 |
| 2008/07/23 | 5,750 | 6,200 | 5,750 | 6,180 | 1,950 |
| 2008/07/22 | 5,320 | 5,650 | 5,320 | 5,650 | 1,530 |
| 2008/07/18 | 5,900 | 6,190 | 5,700 | 5,720 | 1,760 |
| 2008/07/17 | 6,000 | 6,230 | 5,810 | 6,000 | 1,890 |
| 2008/07/16 | 5,900 | 5,960 | 5,560 | 5,950 | 2,310 |
| 2008/07/15 | 5,740 | 5,740 | 5,250 | 5,400 | 2,960 |
| 2008/07/14 | 5,800 | 5,950 | 5,600 | 5,840 | 3,610 |
| 2008/07/11 | 6,370 | 6,370 | 5,960 | 6,080 | 2,500 |
| 2008/07/10 | 6,020 | 6,400 | 6,020 | 6,270 | 4,100 |
| 2008/07/09 | 6,990 | 6,990 | 6,420 | 6,420 | 2,010 |
| 2008/07/08 | 7,110 | 7,250 | 6,700 | 6,890 | 2,300 |
| 2008/07/07 | 6,880 | 7,190 | 6,660 | 7,010 | 1,470 |
| 2008/07/04 | 7,670 | 7,670 | 6,790 | 7,170 | 4,270 |
| 2008/07/03 | 7,650 | 7,690 | 7,310 | 7,610 | 2,170 |
| 2008/07/02 | 7,760 | 8,050 | 7,690 | 7,690 | 2,830 |
| 2008/07/01 | 7,610 | 7,750 | 7,400 | 7,690 | 1,190 |
| 2008/06/30 | 7,320 | 7,740 | 7,270 | 7,510 | 1,620 |
| 2008/06/27 | 7,200 | 7,900 | 7,200 | 7,520 | 6,310 |
| 2008/06/26 | 8,450 | 8,450 | 8,000 | 8,000 | 1,930 |
| 2008/06/25 | 7,400 | 8,380 | 7,280 | 8,330 | 4,420 |
| 2008/06/24 | 7,830 | 8,000 | 7,700 | 7,700 | 1,880 |
| 2008/06/23 | 7,850 | 8,250 | 7,830 | 8,000 | 1,770 |
| 2008/06/20 | 8,200 | 8,200 | 7,950 | 8,110 | 2,710 |
| 2008/06/19 | 8,300 | 8,550 | 8,080 | 8,250 | 2,700 |
| 2008/06/18 | 8,800 | 9,200 | 8,040 | 8,600 | 11,700 |
| 2008/06/17 | 7,870 | 8,700 | 7,720 | 8,700 | 15,760 |
| 2008/06/16 | 7,300 | 8,000 | 7,180 | 7,770 | 11,640 |
| 2008/06/13 | 6,940 | 7,200 | 6,850 | 7,000 | 1,900 |
| 2008/06/12 | 6,590 | 7,670 | 6,500 | 7,140 | 4,440 |
| 2008/06/11 | 6,590 | 6,900 | 6,430 | 6,690 | 2,930 |
| 2008/06/10 | 7,140 | 7,140 | 6,110 | 6,500 | 4,710 |
| 2008/06/09 | 6,860 | 7,200 | 6,670 | 7,040 | 3,960 |
| 2008/06/06 | 7,500 | 7,550 | 7,000 | 7,260 | 4,540 |
| 2008/06/05 | 7,610 | 7,990 | 7,210 | 7,400 | 7,700 |
| 2008/06/04 | 8,190 | 8,200 | 7,200 | 7,810 | 9,220 |
| 2008/06/03 | 8,500 | 8,560 | 7,310 | 8,090 | 22,440 |
| 2008/06/02 | 7,900 | 8,000 | 7,810 | 8,000 | 18,910 |
| 2008/05/30 | 6,200 | 7,000 | 6,200 | 7,000 | 16,010 |
| 2008/05/29 | 5,790 | 6,000 | 5,700 | 6,000 | 4,320 |
| 2008/05/28 | 5,800 | 5,800 | 5,380 | 5,690 | 3,930 |
| 2008/05/27 | 5,800 | 5,980 | 5,580 | 5,600 | 5,820 |
| 2008/05/26 | 5,650 | 5,750 | 5,530 | 5,700 | 3,010 |
| 2008/05/23 | 5,300 | 5,460 | 5,200 | 5,460 | 3,860 |
| 2008/05/22 | 5,700 | 6,100 | 5,200 | 5,200 | 12,530 |
| 2008/05/21 | 4,830 | 5,300 | 4,830 | 5,300 | 10,990 |
| 2008/05/20 | 5,080 | 5,080 | 4,770 | 4,770 | 1,270 |
| 2008/05/19 | 5,320 | 5,320 | 5,010 | 5,100 | 1,220 |
| 2008/05/16 | 5,660 | 5,660 | 5,120 | 5,200 | 3,510 |
| 2008/05/15 | 5,480 | 5,480 | 5,240 | 5,260 | 2,690 |
| 2008/05/14 | 5,290 | 5,500 | 5,210 | 5,300 | 3,590 |
| 2008/05/13 | 5,600 | 5,750 | 5,500 | 5,580 | 790 |
| 2008/05/12 | 5,300 | 5,750 | 5,200 | 5,560 | 1,580 |
| 2008/05/09 | 5,690 | 5,790 | 5,200 | 5,600 | 3,070 |
| 2008/05/08 | 5,170 | 5,650 | 5,100 | 5,590 | 2,450 |
| 2008/05/07 | 4,880 | 5,200 | 4,880 | 5,180 | 1,370 |
| 2008/05/02 | 4,720 | 4,840 | 4,700 | 4,830 | 360 |
| 2008/05/01 | 4,860 | 4,880 | 4,700 | 4,710 | 1,940 |
| 2008/04/30 | 4,650 | 5,000 | 4,600 | 4,940 | 1,320 |
| 2008/04/28 | 4,850 | 4,890 | 4,750 | 4,750 | 1,440 |
| 2008/04/25 | 4,700 | 4,970 | 4,600 | 4,700 | 740 |
| 2008/04/24 | 4,760 | 4,780 | 4,580 | 4,630 | 530 |
| 2008/04/23 | 5,100 | 5,100 | 4,650 | 4,790 | 670 |
| 2008/04/22 | 5,140 | 5,140 | 4,910 | 4,980 | 1,250 |
| 2008/04/21 | 4,550 | 4,890 | 4,470 | 4,890 | 1,270 |
| 2008/04/18 | 4,410 | 4,500 | 4,300 | 4,400 | 1,030 |
| 2008/04/17 | 4,210 | 4,440 | 4,210 | 4,250 | 1,170 |
| 2008/04/16 | 4,240 | 4,300 | 4,200 | 4,210 | 410 |
| 2008/04/15 | 4,350 | 4,510 | 4,340 | 4,340 | 590 |
| 2008/04/14 | 4,100 | 4,550 | 4,070 | 4,300 | 1,480 |
| 2008/04/11 | 4,550 | 4,550 | 4,250 | 4,300 | 1,500 |
| 2008/04/10 | 4,430 | 4,610 | 4,300 | 4,500 | 1,260 |
| 2008/04/09 | 4,900 | 5,150 | 4,600 | 4,600 | 2,350 |
| 2008/04/08 | 4,600 | 5,000 | 4,600 | 4,790 | 980 |
| 2008/04/07 | 4,530 | 4,540 | 4,210 | 4,500 | 1,560 |
| 2008/04/04 | 4,850 | 5,000 | 4,410 | 4,430 | 2,580 |
| 2008/04/03 | 4,800 | 5,300 | 4,750 | 5,100 | 4,280 |
| 2008/04/02 | 5,420 | 6,000 | 5,300 | 5,400 | 12,630 |
| 2008/04/01 | 4,650 | 5,000 | 4,600 | 5,000 | 4,770 |
| 2008/03/31 | 4,250 | 4,500 | 4,000 | 4,500 | 3,900 |
| 2008/03/28 | 3,600 | 4,000 | 3,500 | 4,000 | 3,470 |
| 2008/03/27 | 3,460 | 3,680 | 3,410 | 3,600 | 1,260 |
| 2008/03/26 | 3,480 | 3,510 | 3,310 | 3,510 | 430 |
| 2008/03/25 | 3,500 | 3,530 | 3,220 | 3,480 | 2,690 |
| 2008/03/24 | 3,060 | 3,320 | 3,050 | 3,300 | 1,520 |
| 2008/03/21 | 3,400 | 3,450 | 3,100 | 3,240 | 1,200 |
| 2008/03/19 | 3,480 | 3,700 | 3,250 | 3,400 | 3,490 |
| 2008/03/18 | 3,200 | 3,500 | 3,100 | 3,480 | 6,540 |
| 2008/03/17 | 3,200 | 3,200 | 2,890 | 3,000 | 2,830 |
| 2008/03/14 | 3,300 | 3,420 | 3,190 | 3,200 | 3,000 |
| 2008/03/13 | 3,730 | 3,730 | 3,200 | 3,300 | 4,770 |
| 2008/03/12 | 4,100 | 4,120 | 3,650 | 3,680 | 8,610 |
| 2008/03/11 | 4,180 | 4,180 | 3,960 | 4,150 | 2,710 |
| 2008/03/10 | 4,200 | 4,260 | 4,130 | 4,180 | 1,440 |
| 2008/03/07 | 4,560 | 4,560 | 4,210 | 4,350 | 1,830 |
| 2008/03/06 | 4,700 | 4,740 | 4,550 | 4,610 | 1,920 |
| 2008/03/05 | 5,280 | 5,300 | 5,000 | 5,000 | 1,370 |
| 2008/03/04 | 5,560 | 5,560 | 5,350 | 5,360 | 590 |
| 2008/03/03 | 5,620 | 5,620 | 5,500 | 5,560 | 460 |
| 2008/02/29 | 5,720 | 5,790 | 5,600 | 5,720 | 620 |
| 2008/02/28 | 5,590 | 5,850 | 5,500 | 5,820 | 1,740 |
| 2008/02/27 | 5,980 | 5,980 | 5,500 | 5,600 | 1,230 |
| 2008/02/26 | 5,990 | 5,990 | 5,760 | 5,780 | 490 |
| 2008/02/25 | 6,000 | 6,050 | 5,800 | 5,990 | 1,360 |
| 2008/02/22 | 6,000 | 6,100 | 5,900 | 6,000 | 1,830 |
| 2008/02/21 | 6,100 | 6,170 | 6,020 | 6,030 | 950 |
| 2008/02/20 | 6,210 | 6,220 | 6,060 | 6,200 | 3,270 |
| 2008/02/19 | 6,100 | 6,250 | 6,060 | 6,220 | 3,870 |
| 2008/02/18 | 6,000 | 6,400 | 5,910 | 6,190 | 3,060 |
| 2008/02/15 | 5,850 | 6,200 | 5,780 | 6,100 | 1,430 |
| 2008/02/14 | 5,870 | 6,050 | 5,860 | 6,030 | 650 |
| 2008/02/13 | 5,950 | 6,100 | 5,840 | 6,000 | 1,000 |
| 2008/02/12 | 6,170 | 6,400 | 5,750 | 6,050 | 1,400 |
| 2008/02/08 | 6,380 | 6,380 | 5,950 | 5,970 | 430 |
| 2008/02/07 | 6,200 | 6,440 | 6,160 | 6,310 | 1,410 |
| 2008/02/06 | 6,500 | 6,500 | 6,280 | 6,330 | 960 |
| 2008/02/05 | 6,700 | 6,700 | 6,400 | 6,480 | 1,780 |
| 2008/02/04 | 6,410 | 6,730 | 6,400 | 6,690 | 5,870 |
| 2008/02/01 | 6,690 | 6,690 | 6,300 | 6,400 | 1,070 |
| 2008/01/31 | 6,100 | 6,750 | 6,100 | 6,690 | 3,290 |
| 2008/01/30 | 6,520 | 6,650 | 6,080 | 6,500 | 5,790 |
| 2008/01/29 | 6,850 | 6,940 | 6,550 | 6,680 | 2,360 |
| 2008/01/28 | 6,510 | 7,030 | 6,510 | 6,950 | 3,080 |
| 2008/01/25 | 6,710 | 7,190 | 6,510 | 6,700 | 5,270 |
| 2008/01/24 | 5,320 | 6,220 | 5,320 | 6,210 | 6,640 |
| 2008/01/23 | 5,400 | 5,670 | 5,100 | 5,220 | 4,610 |
| 2008/01/22 | 5,800 | 5,900 | 5,190 | 5,300 | 6,660 |
| 2008/01/21 | 6,130 | 6,280 | 5,990 | 6,130 | 930 |
| 2008/01/18 | 5,410 | 6,240 | 5,410 | 6,230 | 1,970 |
| 2008/01/17 | 6,180 | 6,390 | 5,810 | 6,010 | 1,570 |
| 2008/01/16 | 6,250 | 6,250 | 5,580 | 5,580 | 3,060 |
| 2008/01/15 | 6,970 | 6,970 | 6,200 | 6,200 | 4,520 |
| 2008/01/11 | 7,940 | 7,940 | 7,110 | 7,200 | 1,030 |
| 2008/01/10 | 7,710 | 7,950 | 7,400 | 7,950 | 1,270 |
| 2008/01/09 | 7,650 | 7,850 | 7,200 | 7,700 | 2,810 |
| 2008/01/08 | 8,000 | 8,000 | 7,700 | 7,750 | 1,450 |
| 2008/01/07 | 8,500 | 8,500 | 7,700 | 7,800 | 2,360 |
| 2008/01/04 | 8,680 | 8,700 | 8,480 | 8,500 | 2,100 |