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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,260 | 1,265 | 1,227 | 1,227 | 780 |
| 2010/12/29 | 1,248 | 1,320 | 1,225 | 1,270 | 1,490 |
| 2010/12/28 | 1,340 | 1,340 | 1,200 | 1,338 | 1,800 |
| 2010/12/27 | 1,390 | 1,400 | 1,340 | 1,340 | 1,840 |
| 2010/12/24 | 1,395 | 1,429 | 1,384 | 1,386 | 5,230 |
| 2010/12/22 | 1,371 | 1,425 | 1,360 | 1,425 | 3,180 |
| 2010/12/21 | 1,420 | 1,420 | 1,365 | 1,370 | 2,600 |
| 2010/12/20 | 1,382 | 1,419 | 1,360 | 1,360 | 3,010 |
| 2010/12/17 | 1,424 | 1,441 | 1,355 | 1,419 | 6,800 |
| 2010/12/16 | 1,330 | 1,500 | 1,311 | 1,484 | 10,330 |
| 2010/12/15 | 1,402 | 1,405 | 1,290 | 1,311 | 8,070 |
| 2010/12/14 | 1,467 | 1,530 | 1,410 | 1,446 | 9,950 |
| 2010/12/13 | 1,550 | 1,660 | 1,390 | 1,577 | 35,800 |
| 2010/12/10 | 1,300 | 1,390 | 1,300 | 1,390 | 11,350 |
| 2010/12/09 | 968 | 1,090 | 924 | 1,090 | 9,030 |
| 2010/12/08 | 898 | 940 | 898 | 940 | 1,960 |
| 2010/12/07 | 908 | 910 | 891 | 910 | 1,940 |
| 2010/12/06 | 918 | 918 | 888 | 903 | 790 |
| 2010/12/03 | 918 | 918 | 881 | 900 | 1,860 |
| 2010/12/02 | 938 | 940 | 900 | 903 | 2,670 |
| 2010/12/01 | 893 | 893 | 871 | 893 | 2,160 |
| 2010/11/30 | 960 | 960 | 880 | 888 | 1,590 |
| 2010/11/29 | 928 | 967 | 928 | 935 | 4,000 |
| 2010/11/26 | 997 | 1,040 | 853 | 919 | 9,990 |
| 2010/11/25 | 853 | 973 | 839 | 973 | 12,960 |
| 2010/11/24 | 795 | 827 | 795 | 823 | 3,530 |
| 2010/11/22 | 780 | 840 | 773 | 840 | 5,960 |
| 2010/11/19 | 782 | 787 | 770 | 770 | 5,290 |
| 2010/11/18 | 799 | 819 | 763 | 792 | 11,480 |
| 2010/11/17 | 928 | 955 | 829 | 829 | 25,420 |
| 2010/11/16 | 928 | 928 | 830 | 928 | 42,940 |
| 2010/11/15 | 778 | 778 | 778 | 778 | 1,660 |
| 2010/11/12 | 580 | 678 | 575 | 678 | 20,810 |
| 2010/11/11 | 579 | 581 | 565 | 578 | 8,350 |
| 2010/11/10 | 550 | 583 | 540 | 560 | 7,600 |
| 2010/11/09 | 575 | 575 | 531 | 542 | 9,190 |
| 2010/11/08 | 475 | 545 | 475 | 545 | 7,630 |
| 2010/11/05 | 447 | 474 | 436 | 465 | 3,800 |
| 2010/11/04 | 490 | 490 | 404 | 439 | 10,190 |
| 2010/11/02 | 492 | 505 | 492 | 500 | 1,370 |
| 2010/11/01 | 502 | 515 | 500 | 501 | 680 |
| 2010/10/29 | 501 | 520 | 498 | 515 | 1,090 |
| 2010/10/28 | 513 | 514 | 487 | 514 | 690 |
| 2010/10/27 | 542 | 542 | 509 | 513 | 2,600 |
| 2010/10/26 | 532 | 532 | 512 | 512 | 780 |
| 2010/10/25 | 531 | 531 | 511 | 530 | 570 |
| 2010/10/22 | 530 | 540 | 511 | 511 | 730 |
| 2010/10/21 | 535 | 549 | 530 | 540 | 440 |
| 2010/10/20 | 544 | 555 | 535 | 540 | 900 |
| 2010/10/19 | 570 | 570 | 542 | 544 | 3,400 |
| 2010/10/18 | 565 | 576 | 522 | 535 | 4,910 |
| 2010/10/15 | 542 | 551 | 474 | 497 | 9,850 |
| 2010/10/14 | 578 | 578 | 550 | 572 | 2,610 |
| 2010/10/13 | 580 | 599 | 560 | 575 | 6,560 |
| 2010/10/12 | 575 | 630 | 560 | 580 | 15,180 |
| 2010/10/08 | 555 | 575 | 537 | 545 | 10,770 |
| 2010/10/07 | 565 | 565 | 530 | 565 | 10,480 |
| 2010/10/06 | 648 | 648 | 571 | 594 | 2,680 |
| 2010/10/05 | 694 | 694 | 645 | 650 | 1,300 |
| 2010/10/04 | 710 | 717 | 676 | 686 | 890 |
| 2010/10/01 | 755 | 755 | 712 | 715 | 1,350 |
| 2010/09/30 | 762 | 765 | 750 | 755 | 330 |
| 2010/09/29 | 762 | 777 | 762 | 762 | 370 |
| 2010/09/28 | 750 | 795 | 750 | 777 | 1,200 |
| 2010/09/27 | 798 | 798 | 751 | 751 | 1,200 |
| 2010/09/24 | 800 | 800 | 788 | 788 | 1,090 |
| 2010/09/22 | 800 | 805 | 789 | 791 | 2,510 |
| 2010/09/21 | 784 | 785 | 777 | 784 | 580 |
| 2010/09/17 | 800 | 800 | 780 | 780 | 2,400 |
| 2010/09/16 | 800 | 810 | 792 | 792 | 1,690 |
| 2010/09/15 | 799 | 820 | 790 | 800 | 2,260 |
| 2010/09/14 | 798 | 800 | 781 | 794 | 600 |
| 2010/09/13 | 780 | 799 | 780 | 796 | 180 |
| 2010/09/10 | 750 | 780 | 742 | 780 | 1,370 |
| 2010/09/09 | 800 | 800 | 740 | 760 | 2,380 |
| 2010/09/08 | 801 | 801 | 800 | 800 | 1,060 |
| 2010/09/07 | 800 | 815 | 800 | 805 | 7,080 |
| 2010/09/06 | 750 | 798 | 740 | 798 | 6,320 |
| 2010/09/03 | 750 | 760 | 715 | 750 | 6,440 |
| 2010/09/02 | 750 | 760 | 740 | 745 | 4,570 |
| 2010/09/01 | 791 | 799 | 780 | 798 | 980 |
| 2010/08/31 | 799 | 799 | 750 | 750 | 200 |
| 2010/08/30 | 799 | 800 | 797 | 799 | 1,510 |
| 2010/08/27 | 800 | 800 | 754 | 754 | 560 |
| 2010/08/26 | 771 | 771 | 742 | 743 | 360 |
| 2010/08/25 | 775 | 775 | 755 | 756 | 730 |
| 2010/08/24 | 800 | 800 | 776 | 776 | 220 |
| 2010/08/23 | 775 | 800 | 775 | 800 | 980 |
| 2010/08/20 | 800 | 800 | 800 | 800 | 240 |
| 2010/08/19 | 796 | 800 | 780 | 799 | 570 |
| 2010/08/18 | 775 | 800 | 775 | 788 | 400 |
| 2010/08/17 | 800 | 800 | 775 | 775 | 630 |
| 2010/08/16 | 833 | 845 | 800 | 806 | 430 |
| 2010/08/13 | 850 | 864 | 830 | 833 | 730 |
| 2010/08/12 | 854 | 870 | 853 | 870 | 450 |
| 2010/08/11 | 865 | 866 | 864 | 866 | 120 |
| 2010/08/10 | 871 | 900 | 865 | 900 | 1,150 |
| 2010/08/09 | 900 | 901 | 870 | 900 | 1,020 |
| 2010/08/06 | 881 | 881 | 860 | 865 | 330 |
| 2010/08/05 | 900 | 900 | 880 | 880 | 1,030 |
| 2010/08/04 | 900 | 900 | 881 | 890 | 1,190 |
| 2010/08/03 | 950 | 956 | 928 | 930 | 680 |
| 2010/08/02 | 920 | 958 | 920 | 954 | 420 |
| 2010/07/30 | 963 | 963 | 917 | 926 | 470 |
| 2010/07/29 | 920 | 930 | 910 | 918 | 1,080 |
| 2010/07/28 | 935 | 960 | 901 | 960 | 720 |
| 2010/07/27 | 940 | 940 | 932 | 940 | 1,910 |
| 2010/07/26 | 1,000 | 1,040 | 980 | 980 | 4,600 |
| 2010/07/23 | 995 | 995 | 832 | 875 | 2,770 |
| 2010/07/22 | 1,000 | 1,010 | 980 | 980 | 1,560 |
| 2010/07/21 | 1,020 | 1,050 | 1,011 | 1,011 | 250 |
| 2010/07/20 | 1,050 | 1,050 | 1,010 | 1,050 | 820 |
| 2010/07/16 | 1,130 | 1,130 | 1,090 | 1,090 | 1,070 |
| 2010/07/15 | 1,148 | 1,148 | 1,135 | 1,135 | 210 |
| 2010/07/14 | 1,153 | 1,153 | 1,144 | 1,144 | 760 |
| 2010/07/13 | 1,178 | 1,179 | 1,155 | 1,160 | 140 |
| 2010/07/12 | 1,175 | 1,180 | 1,142 | 1,155 | 600 |
| 2010/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,190 |
| 2010/07/08 | 1,198 | 1,200 | 1,170 | 1,199 | 2,850 |
| 2010/07/07 | 1,181 | 1,200 | 1,170 | 1,170 | 2,040 |
| 2010/07/06 | 1,200 | 1,230 | 1,170 | 1,230 | 890 |
| 2010/07/05 | 1,211 | 1,230 | 1,181 | 1,230 | 440 |
| 2010/07/02 | 1,300 | 1,300 | 1,250 | 1,290 | 280 |
| 2010/07/01 | 1,202 | 1,300 | 1,202 | 1,299 | 2,700 |
| 2010/06/30 | 1,212 | 1,250 | 1,200 | 1,250 | 400 |
| 2010/06/29 | 1,345 | 1,345 | 1,220 | 1,250 | 3,060 |
| 2010/06/28 | 1,345 | 1,345 | 1,300 | 1,301 | 310 |
| 2010/06/25 | 1,300 | 1,330 | 1,275 | 1,276 | 350 |
| 2010/06/24 | 1,350 | 1,350 | 1,330 | 1,330 | 70 |
| 2010/06/23 | 1,350 | 1,350 | 1,320 | 1,350 | 690 |
| 2010/06/22 | 1,340 | 1,350 | 1,301 | 1,350 | 420 |
| 2010/06/21 | 1,345 | 1,360 | 1,330 | 1,360 | 390 |
| 2010/06/18 | 1,359 | 1,390 | 1,355 | 1,390 | 800 |
| 2010/06/17 | 1,350 | 1,400 | 1,350 | 1,357 | 640 |
| 2010/06/16 | 1,351 | 1,440 | 1,351 | 1,360 | 1,310 |
| 2010/06/15 | 1,400 | 1,400 | 1,340 | 1,380 | 640 |
| 2010/06/14 | 1,399 | 1,400 | 1,390 | 1,400 | 370 |
| 2010/06/11 | 1,371 | 1,420 | 1,370 | 1,420 | 610 |
| 2010/06/10 | 1,339 | 1,406 | 1,339 | 1,350 | 630 |
| 2010/06/09 | 1,428 | 1,428 | 1,280 | 1,280 | 740 |
| 2010/06/08 | 1,350 | 1,350 | 1,301 | 1,301 | 160 |
| 2010/06/07 | 1,371 | 1,470 | 1,370 | 1,390 | 470 |
| 2010/06/04 | 1,430 | 1,453 | 1,380 | 1,421 | 1,020 |
| 2010/06/03 | 1,400 | 1,475 | 1,390 | 1,475 | 330 |
| 2010/06/02 | 1,372 | 1,479 | 1,371 | 1,479 | 250 |
| 2010/06/01 | 1,405 | 1,415 | 1,355 | 1,371 | 320 |
| 2010/05/31 | 1,395 | 1,480 | 1,395 | 1,474 | 480 |
| 2010/05/28 | 1,345 | 1,410 | 1,315 | 1,395 | 4,600 |
| 2010/05/27 | 1,202 | 1,345 | 1,151 | 1,315 | 7,220 |
| 2010/05/26 | 1,322 | 1,322 | 1,253 | 1,288 | 5,110 |
| 2010/05/25 | 1,385 | 1,385 | 1,350 | 1,380 | 700 |
| 2010/05/24 | 1,428 | 1,428 | 1,382 | 1,414 | 900 |
| 2010/05/21 | 1,408 | 1,408 | 1,360 | 1,368 | 890 |
| 2010/05/20 | 1,500 | 1,592 | 1,440 | 1,444 | 6,050 |
| 2010/05/19 | 1,438 | 1,490 | 1,430 | 1,490 | 850 |
| 2010/05/18 | 1,512 | 1,538 | 1,431 | 1,498 | 1,500 |
| 2010/05/17 | 1,521 | 1,536 | 1,430 | 1,452 | 3,090 |
| 2010/05/14 | 1,600 | 1,601 | 1,600 | 1,601 | 200 |
| 2010/05/13 | 1,679 | 1,700 | 1,620 | 1,631 | 1,090 |
| 2010/05/12 | 1,649 | 1,649 | 1,583 | 1,605 | 320 |
| 2010/05/11 | 1,580 | 1,625 | 1,580 | 1,625 | 290 |
| 2010/05/10 | 1,600 | 1,660 | 1,580 | 1,582 | 490 |
| 2010/05/07 | 1,605 | 1,610 | 1,580 | 1,600 | 1,540 |
| 2010/05/06 | 1,669 | 1,669 | 1,615 | 1,640 | 430 |
| 2010/04/30 | 1,649 | 1,689 | 1,649 | 1,681 | 660 |
| 2010/04/28 | 1,650 | 1,696 | 1,637 | 1,648 | 670 |
| 2010/04/27 | 1,680 | 1,698 | 1,640 | 1,698 | 810 |
| 2010/04/26 | 1,650 | 1,700 | 1,621 | 1,640 | 1,160 |
| 2010/04/23 | 1,699 | 1,700 | 1,650 | 1,650 | 950 |
| 2010/04/22 | 1,675 | 1,700 | 1,665 | 1,700 | 430 |
| 2010/04/21 | 1,729 | 1,729 | 1,656 | 1,690 | 450 |
| 2010/04/20 | 1,706 | 1,715 | 1,649 | 1,700 | 950 |
| 2010/04/19 | 1,550 | 1,629 | 1,550 | 1,620 | 1,100 |
| 2010/04/16 | 1,700 | 1,710 | 1,613 | 1,630 | 1,620 |
| 2010/04/15 | 1,687 | 1,710 | 1,657 | 1,659 | 660 |
| 2010/04/14 | 1,705 | 1,725 | 1,685 | 1,724 | 450 |
| 2010/04/13 | 1,638 | 1,720 | 1,638 | 1,709 | 1,680 |
| 2010/04/12 | 1,600 | 1,625 | 1,550 | 1,625 | 1,520 |
| 2010/04/09 | 1,560 | 1,649 | 1,531 | 1,600 | 2,580 |
| 2010/04/08 | 1,496 | 1,600 | 1,468 | 1,580 | 3,800 |
| 2010/04/07 | 1,460 | 1,500 | 1,451 | 1,466 | 700 |
| 2010/04/06 | 1,464 | 1,505 | 1,457 | 1,500 | 5,990 |
| 2010/04/05 | 1,450 | 1,494 | 1,440 | 1,440 | 1,510 |
| 2010/04/02 | 1,451 | 1,452 | 1,431 | 1,431 | 1,420 |
| 2010/04/01 | 1,459 | 1,470 | 1,440 | 1,467 | 750 |
| 2010/03/31 | 1,450 | 1,470 | 1,431 | 1,469 | 1,410 |
| 2010/03/30 | 1,449 | 1,470 | 1,404 | 1,470 | 1,950 |
| 2010/03/29 | 1,488 | 1,488 | 1,401 | 1,470 | 2,860 |
| 2010/03/26 | 1,490 | 1,490 | 1,470 | 1,490 | 1,400 |
| 2010/03/25 | 1,499 | 1,500 | 1,465 | 1,490 | 4,910 |
| 2010/03/24 | 1,403 | 1,498 | 1,403 | 1,450 | 8,580 |
| 2010/03/23 | 1,505 | 1,530 | 1,499 | 1,503 | 23,010 |
| 2010/03/19 | 1,938 | 1,938 | 1,876 | 1,899 | 290 |
| 2010/03/18 | 1,895 | 1,940 | 1,891 | 1,938 | 750 |
| 2010/03/17 | 1,942 | 1,943 | 1,881 | 1,890 | 1,390 |
| 2010/03/16 | 1,968 | 1,969 | 1,905 | 1,949 | 1,580 |
| 2010/03/15 | 1,801 | 1,890 | 1,801 | 1,888 | 2,400 |
| 2010/03/12 | 1,800 | 1,800 | 1,781 | 1,781 | 660 |
| 2010/03/11 | 1,805 | 1,805 | 1,793 | 1,800 | 80 |
| 2010/03/10 | 1,810 | 1,820 | 1,800 | 1,815 | 160 |
| 2010/03/09 | 1,790 | 1,790 | 1,780 | 1,789 | 160 |
| 2010/03/08 | 1,795 | 1,815 | 1,785 | 1,788 | 180 |
| 2010/03/05 | 1,785 | 1,800 | 1,785 | 1,800 | 760 |
| 2010/03/04 | 1,792 | 1,792 | 1,785 | 1,792 | 250 |
| 2010/03/03 | 1,800 | 1,805 | 1,776 | 1,792 | 490 |
| 2010/03/02 | 1,820 | 1,820 | 1,800 | 1,800 | 250 |
| 2010/03/01 | 1,910 | 1,910 | 1,821 | 1,840 | 490 |
| 2010/02/26 | 1,850 | 1,900 | 1,849 | 1,870 | 230 |
| 2010/02/25 | 1,828 | 1,869 | 1,802 | 1,860 | 570 |
| 2010/02/24 | 1,800 | 1,805 | 1,785 | 1,788 | 650 |
| 2010/02/23 | 1,785 | 1,805 | 1,781 | 1,800 | 660 |
| 2010/02/22 | 1,780 | 1,790 | 1,780 | 1,790 | 440 |
| 2010/02/19 | 1,785 | 1,797 | 1,780 | 1,781 | 470 |
| 2010/02/18 | 1,778 | 1,785 | 1,778 | 1,785 | 210 |
| 2010/02/17 | 1,774 | 1,800 | 1,774 | 1,785 | 420 |
| 2010/02/16 | 1,820 | 1,820 | 1,775 | 1,786 | 730 |
| 2010/02/15 | 1,870 | 1,880 | 1,761 | 1,820 | 2,330 |
| 2010/02/12 | 2,020 | 2,020 | 1,970 | 1,990 | 180 |
| 2010/02/10 | 2,019 | 2,019 | 1,963 | 2,019 | 420 |
| 2010/02/09 | 1,941 | 2,019 | 1,940 | 2,019 | 610 |
| 2010/02/08 | 1,942 | 1,980 | 1,942 | 1,950 | 150 |
| 2010/02/05 | 1,970 | 1,970 | 1,936 | 1,940 | 500 |
| 2010/02/04 | 2,000 | 2,010 | 1,973 | 2,000 | 480 |
| 2010/02/03 | 1,950 | 1,968 | 1,950 | 1,968 | 120 |
| 2010/02/02 | 1,998 | 1,998 | 1,980 | 1,990 | 70 |
| 2010/02/01 | 1,999 | 1,999 | 1,955 | 1,955 | 230 |
| 2010/01/29 | 1,995 | 1,995 | 1,950 | 1,994 | 140 |
| 2010/01/28 | 1,965 | 2,000 | 1,920 | 2,000 | 730 |
| 2010/01/27 | 1,980 | 1,980 | 1,960 | 1,965 | 270 |
| 2010/01/26 | 2,002 | 2,002 | 1,990 | 2,000 | 300 |
| 2010/01/25 | 1,915 | 2,015 | 1,901 | 2,009 | 1,080 |
| 2010/01/22 | 1,995 | 1,995 | 1,906 | 1,975 | 470 |
| 2010/01/21 | 1,960 | 1,960 | 1,930 | 1,960 | 120 |
| 2010/01/20 | 2,020 | 2,020 | 1,950 | 1,950 | 610 |
| 2010/01/19 | 1,980 | 2,040 | 1,940 | 2,019 | 1,500 |
| 2010/01/18 | 1,965 | 1,990 | 1,965 | 1,980 | 390 |
| 2010/01/15 | 1,916 | 1,975 | 1,915 | 1,940 | 510 |
| 2010/01/14 | 1,910 | 1,911 | 1,910 | 1,910 | 60 |
| 2010/01/13 | 1,904 | 1,935 | 1,880 | 1,900 | 340 |
| 2010/01/12 | 1,947 | 1,970 | 1,925 | 1,927 | 510 |
| 2010/01/08 | 1,900 | 1,930 | 1,900 | 1,907 | 180 |
| 2010/01/07 | 2,010 | 2,020 | 1,850 | 1,875 | 2,110 |
| 2010/01/06 | 2,010 | 2,010 | 2,000 | 2,000 | 290 |
| 2010/01/05 | 1,933 | 2,050 | 1,930 | 2,000 | 2,380 |
| 2010/01/04 | 1,852 | 1,935 | 1,823 | 1,900 | 560 |