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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,510 | 2,666 | 2,501 | 2,642 | 27,970 |
| 2013/12/27 | 2,576 | 2,587 | 2,510 | 2,531 | 18,130 |
| 2013/12/26 | 2,505 | 2,637 | 2,500 | 2,587 | 30,080 |
| 2013/12/25 | 2,459 | 2,480 | 2,420 | 2,425 | 32,620 |
| 2013/12/24 | 2,500 | 2,519 | 2,415 | 2,420 | 41,530 |
| 2013/12/20 | 2,576 | 2,586 | 2,510 | 2,518 | 21,590 |
| 2013/12/19 | 2,695 | 2,695 | 2,580 | 2,583 | 27,540 |
| 2013/12/18 | 2,620 | 2,715 | 2,618 | 2,632 | 32,940 |
| 2013/12/17 | 2,581 | 2,640 | 2,562 | 2,599 | 18,310 |
| 2013/12/16 | 2,701 | 2,702 | 2,648 | 2,650 | 18,590 |
| 2013/12/13 | 2,700 | 2,710 | 2,697 | 2,701 | 13,440 |
| 2013/12/12 | 2,705 | 2,716 | 2,700 | 2,704 | 12,190 |
| 2013/12/11 | 2,713 | 2,730 | 2,700 | 2,708 | 15,560 |
| 2013/12/10 | 2,707 | 2,736 | 2,705 | 2,714 | 17,940 |
| 2013/12/09 | 2,716 | 2,723 | 2,706 | 2,712 | 13,370 |
| 2013/12/06 | 2,696 | 2,715 | 2,696 | 2,713 | 21,910 |
| 2013/12/05 | 2,740 | 2,790 | 2,700 | 2,713 | 34,370 |
| 2013/12/04 | 2,780 | 2,807 | 2,740 | 2,758 | 31,860 |
| 2013/12/03 | 2,840 | 2,870 | 2,800 | 2,822 | 37,540 |
| 2013/12/02 | 2,764 | 2,950 | 2,757 | 2,872 | 60,810 |
| 2013/11/29 | 2,708 | 2,750 | 2,708 | 2,745 | 21,460 |
| 2013/11/28 | 2,718 | 2,735 | 2,700 | 2,708 | 21,630 |
| 2013/11/27 | 2,710 | 2,737 | 2,707 | 2,718 | 23,070 |
| 2013/11/26 | 2,711 | 2,731 | 2,696 | 2,705 | 32,590 |
| 2013/11/25 | 2,745 | 2,754 | 2,720 | 2,731 | 23,440 |
| 2013/11/22 | 2,746 | 2,772 | 2,731 | 2,745 | 30,250 |
| 2013/11/21 | 2,749 | 2,759 | 2,726 | 2,743 | 42,090 |
| 2013/11/20 | 2,730 | 2,749 | 2,721 | 2,730 | 25,080 |
| 2013/11/19 | 2,768 | 2,770 | 2,713 | 2,750 | 39,460 |
| 2013/11/18 | 2,754 | 2,777 | 2,700 | 2,759 | 73,330 |
| 2013/11/15 | 2,715 | 2,830 | 2,682 | 2,746 | 328,820 |
| 2013/11/14 | 2,915 | 2,915 | 2,915 | 2,915 | 11,870 |
| 2013/11/13 | 3,470 | 3,615 | 3,470 | 3,615 | 20,120 |
| 2013/11/12 | 3,480 | 3,555 | 3,480 | 3,495 | 13,750 |
| 2013/11/11 | 3,525 | 3,620 | 3,500 | 3,500 | 23,480 |
| 2013/11/08 | 3,575 | 3,625 | 3,480 | 3,525 | 30,060 |
| 2013/11/07 | 3,575 | 3,665 | 3,560 | 3,665 | 23,980 |
| 2013/11/06 | 3,605 | 3,610 | 3,500 | 3,535 | 35,710 |
| 2013/11/05 | 3,680 | 3,700 | 3,555 | 3,560 | 23,980 |
| 2013/11/01 | 3,825 | 3,835 | 3,620 | 3,650 | 20,290 |
| 2013/10/31 | 3,810 | 3,875 | 3,780 | 3,825 | 11,740 |
| 2013/10/30 | 3,950 | 3,950 | 3,775 | 3,895 | 33,180 |
| 2013/10/29 | 3,945 | 3,990 | 3,910 | 3,945 | 11,950 |
| 2013/10/28 | 4,000 | 4,000 | 3,890 | 3,945 | 11,320 |
| 2013/10/25 | 3,990 | 4,035 | 3,945 | 3,955 | 7,620 |
| 2013/10/24 | 3,940 | 4,050 | 3,940 | 4,050 | 7,620 |
| 2013/10/23 | 4,000 | 4,080 | 3,920 | 4,000 | 36,720 |
| 2013/10/22 | 4,120 | 4,125 | 3,955 | 3,995 | 30,940 |
| 2013/10/21 | 4,080 | 4,160 | 4,080 | 4,105 | 21,220 |
| 2013/10/18 | 4,015 | 4,060 | 3,960 | 4,050 | 16,940 |
| 2013/10/17 | 4,050 | 4,150 | 4,000 | 4,035 | 38,160 |
| 2013/10/16 | 3,980 | 4,120 | 3,920 | 3,960 | 20,510 |
| 2013/10/15 | 3,965 | 4,220 | 3,920 | 4,020 | 57,190 |
| 2013/10/11 | 3,950 | 3,995 | 3,810 | 3,875 | 25,790 |
| 2013/10/10 | 3,800 | 4,000 | 3,780 | 3,950 | 53,470 |
| 2013/10/09 | 3,610 | 3,850 | 3,610 | 3,740 | 17,500 |
| 2013/10/08 | 3,600 | 3,670 | 3,560 | 3,660 | 17,050 |
| 2013/10/07 | 3,775 | 3,775 | 3,645 | 3,675 | 14,450 |
| 2013/10/04 | 3,800 | 3,800 | 3,690 | 3,775 | 11,510 |
| 2013/10/03 | 3,780 | 3,880 | 3,755 | 3,835 | 18,370 |
| 2013/10/02 | 3,780 | 3,855 | 3,670 | 3,765 | 15,460 |
| 2013/10/01 | 3,855 | 3,905 | 3,740 | 3,790 | 29,780 |
| 2013/09/30 | 3,845 | 3,950 | 3,800 | 3,915 | 13,520 |
| 2013/09/27 | 3,765 | 4,000 | 3,765 | 3,905 | 40,080 |
| 2013/09/26 | 3,630 | 3,755 | 3,610 | 3,750 | 14,490 |
| 2013/09/25 | 3,710 | 3,755 | 3,675 | 3,690 | 14,090 |
| 2013/09/24 | 3,810 | 3,810 | 3,705 | 3,770 | 14,630 |
| 2013/09/20 | 3,860 | 3,905 | 3,790 | 3,810 | 20,450 |
| 2013/09/19 | 4,000 | 4,000 | 3,880 | 3,930 | 16,720 |
| 2013/09/18 | 4,080 | 4,080 | 3,880 | 3,890 | 31,750 |
| 2013/09/17 | 3,805 | 3,975 | 3,745 | 3,965 | 53,250 |
| 2013/09/13 | 3,915 | 3,980 | 3,635 | 3,745 | 100,710 |
| 2013/09/12 | 3,400 | 3,445 | 3,395 | 3,440 | 11,440 |
| 2013/09/11 | 3,410 | 3,450 | 3,390 | 3,410 | 7,960 |
| 2013/09/10 | 3,410 | 3,455 | 3,390 | 3,410 | 8,460 |
| 2013/09/09 | 3,420 | 3,440 | 3,340 | 3,435 | 10,490 |
| 2013/09/06 | 3,365 | 3,420 | 3,330 | 3,365 | 14,650 |
| 2013/09/05 | 3,455 | 3,490 | 3,420 | 3,420 | 10,610 |
| 2013/09/04 | 3,350 | 3,440 | 3,330 | 3,420 | 10,990 |
| 2013/09/03 | 3,330 | 3,395 | 3,325 | 3,390 | 15,270 |
| 2013/09/02 | 3,420 | 3,445 | 3,325 | 3,340 | 8,190 |
| 2013/08/30 | 3,355 | 3,460 | 3,350 | 3,380 | 8,070 |
| 2013/08/29 | 3,390 | 3,435 | 3,360 | 3,375 | 5,080 |
| 2013/08/28 | 3,400 | 3,445 | 3,365 | 3,405 | 10,750 |
| 2013/08/27 | 3,565 | 3,580 | 3,470 | 3,500 | 6,420 |
| 2013/08/26 | 3,455 | 3,540 | 3,450 | 3,540 | 15,000 |
| 2013/08/23 | 3,550 | 3,560 | 3,445 | 3,525 | 12,130 |
| 2013/08/22 | 3,460 | 3,580 | 3,435 | 3,445 | 7,580 |
| 2013/08/21 | 3,600 | 3,625 | 3,495 | 3,560 | 14,500 |
| 2013/08/20 | 3,640 | 3,700 | 3,600 | 3,610 | 18,560 |
| 2013/08/19 | 3,790 | 3,900 | 3,735 | 3,775 | 15,840 |
| 2013/08/16 | 3,595 | 3,800 | 3,550 | 3,795 | 26,900 |
| 2013/08/15 | 3,440 | 3,740 | 3,430 | 3,550 | 19,450 |
| 2013/08/14 | 3,400 | 3,495 | 3,330 | 3,420 | 20,210 |
| 2013/08/13 | 3,200 | 3,540 | 3,150 | 3,455 | 29,840 |
| 2013/08/12 | 3,500 | 3,610 | 3,395 | 3,410 | 22,900 |
| 2013/08/09 | 3,680 | 3,725 | 3,525 | 3,525 | 19,520 |
| 2013/08/08 | 3,700 | 3,795 | 3,655 | 3,680 | 18,930 |
| 2013/08/07 | 3,920 | 3,920 | 3,780 | 3,795 | 21,210 |
| 2013/08/06 | 4,260 | 4,260 | 3,900 | 3,940 | 72,860 |
| 2013/08/05 | 3,635 | 3,775 | 3,580 | 3,700 | 17,530 |
| 2013/08/02 | 3,650 | 3,700 | 3,595 | 3,645 | 13,260 |
| 2013/08/01 | 3,600 | 3,635 | 3,430 | 3,595 | 22,470 |
| 2013/07/31 | 3,750 | 3,800 | 3,640 | 3,640 | 15,670 |
| 2013/07/30 | 3,500 | 3,780 | 3,500 | 3,780 | 19,680 |
| 2013/07/29 | 3,805 | 3,820 | 3,510 | 3,560 | 29,730 |
| 2013/07/26 | 3,850 | 3,865 | 3,745 | 3,835 | 25,600 |
| 2013/07/25 | 3,975 | 3,975 | 3,860 | 3,910 | 24,480 |
| 2013/07/24 | 3,930 | 4,000 | 3,860 | 3,905 | 25,190 |
| 2013/07/23 | 4,055 | 4,095 | 3,855 | 3,915 | 41,660 |
| 2013/07/22 | 3,820 | 4,215 | 3,810 | 4,100 | 69,550 |
| 2013/07/19 | 3,880 | 3,890 | 3,700 | 3,715 | 29,500 |
| 2013/07/18 | 3,810 | 3,940 | 3,800 | 3,810 | 18,510 |
| 2013/07/17 | 3,950 | 4,040 | 3,810 | 3,870 | 23,220 |
| 2013/07/16 | 4,090 | 4,090 | 3,850 | 3,935 | 42,660 |
| 2013/07/12 | 4,300 | 4,340 | 4,020 | 4,110 | 111,800 |
| 2013/07/11 | 4,250 | 4,540 | 4,180 | 4,300 | 128,610 |
| 2013/07/10 | 3,920 | 4,550 | 3,820 | 4,455 | 206,560 |
| 2013/07/09 | 3,785 | 3,980 | 3,650 | 3,975 | 79,700 |
| 2013/07/08 | 3,745 | 3,835 | 3,610 | 3,685 | 34,010 |
| 2013/07/05 | 3,610 | 3,715 | 3,520 | 3,605 | 64,660 |
| 2013/07/04 | 3,620 | 3,930 | 3,570 | 3,635 | 110,840 |
| 2013/07/03 | 3,280 | 3,500 | 3,255 | 3,495 | 37,650 |
| 2013/07/02 | 3,285 | 3,390 | 3,170 | 3,230 | 32,580 |
| 2013/07/01 | 3,040 | 3,320 | 3,030 | 3,280 | 36,260 |
| 2013/06/28 | 2,901 | 3,085 | 2,900 | 3,025 | 22,370 |
| 2013/06/27 | 2,901 | 2,999 | 2,750 | 2,898 | 30,440 |
| 2013/06/26 | 3,150 | 3,155 | 2,850 | 2,909 | 45,220 |
| 2013/06/25 | 3,180 | 3,220 | 3,035 | 3,095 | 14,100 |
| 2013/06/24 | 3,230 | 3,275 | 3,180 | 3,200 | 11,350 |
| 2013/06/21 | 3,200 | 3,230 | 3,080 | 3,225 | 31,680 |
| 2013/06/20 | 3,210 | 3,345 | 3,210 | 3,345 | 14,130 |
| 2013/06/19 | 3,380 | 3,415 | 3,150 | 3,215 | 24,280 |
| 2013/06/18 | 3,200 | 3,385 | 3,180 | 3,260 | 23,130 |
| 2013/06/17 | 3,150 | 3,220 | 3,130 | 3,145 | 14,310 |
| 2013/06/14 | 3,275 | 3,280 | 3,140 | 3,140 | 21,380 |
| 2013/06/13 | 3,270 | 3,310 | 3,180 | 3,195 | 18,260 |
| 2013/06/12 | 3,250 | 3,450 | 3,180 | 3,410 | 18,110 |
| 2013/06/11 | 3,315 | 3,410 | 3,255 | 3,285 | 19,600 |
| 2013/06/10 | 3,450 | 3,450 | 3,235 | 3,365 | 26,540 |
| 2013/06/07 | 3,100 | 3,200 | 2,895 | 3,135 | 82,280 |
| 2013/06/06 | 3,650 | 3,710 | 3,360 | 3,390 | 55,720 |
| 2013/06/05 | 3,805 | 3,940 | 3,710 | 3,725 | 30,610 |
| 2013/06/04 | 3,865 | 3,865 | 3,650 | 3,810 | 49,520 |
| 2013/06/03 | 3,955 | 4,055 | 3,850 | 3,885 | 38,510 |
| 2013/05/31 | 4,050 | 4,105 | 3,945 | 3,945 | 29,620 |
| 2013/05/30 | 4,010 | 4,090 | 3,920 | 4,015 | 23,730 |
| 2013/05/29 | 4,100 | 4,150 | 4,000 | 4,110 | 30,870 |
| 2013/05/28 | 3,900 | 4,195 | 3,900 | 4,050 | 34,250 |
| 2013/05/27 | 4,050 | 4,075 | 3,865 | 3,880 | 51,050 |
| 2013/05/24 | 3,980 | 4,290 | 3,860 | 4,090 | 64,890 |
| 2013/05/23 | 4,345 | 4,410 | 3,980 | 4,050 | 100,680 |
| 2013/05/22 | 4,450 | 4,450 | 4,300 | 4,320 | 61,800 |
| 2013/05/21 | 4,490 | 4,490 | 4,315 | 4,385 | 61,680 |
| 2013/05/20 | 4,495 | 4,520 | 4,380 | 4,485 | 103,860 |
| 2013/05/17 | 4,470 | 4,500 | 4,280 | 4,450 | 80,290 |
| 2013/05/16 | 4,660 | 4,670 | 4,200 | 4,580 | 75,430 |
| 2013/05/15 | 5,180 | 5,200 | 4,650 | 4,800 | 86,650 |
| 2013/05/14 | 5,270 | 5,270 | 5,040 | 5,090 | 61,910 |
| 2013/05/13 | 5,150 | 5,390 | 5,000 | 5,270 | 45,820 |
| 2013/05/10 | 5,300 | 5,300 | 5,020 | 5,160 | 40,310 |
| 2013/05/09 | 5,460 | 5,540 | 5,030 | 5,170 | 99,950 |
| 2013/05/08 | 4,900 | 5,440 | 4,700 | 5,100 | 245,580 |
| 2013/05/07 | 4,510 | 4,855 | 4,510 | 4,740 | 72,180 |
| 2013/05/02 | 4,410 | 4,500 | 4,350 | 4,460 | 31,680 |
| 2013/05/01 | 4,480 | 4,580 | 4,385 | 4,460 | 33,340 |
| 2013/04/30 | 4,560 | 4,560 | 4,380 | 4,490 | 39,000 |
| 2013/04/26 | 4,635 | 4,640 | 4,165 | 4,600 | 62,460 |
| 2013/04/25 | 4,780 | 4,780 | 4,615 | 4,680 | 23,600 |
| 2013/04/24 | 4,755 | 4,790 | 4,690 | 4,775 | 33,860 |
| 2013/04/23 | 4,870 | 4,880 | 4,730 | 4,805 | 33,960 |
| 2013/04/22 | 4,990 | 4,995 | 4,740 | 4,810 | 77,240 |
| 2013/04/19 | 4,350 | 4,675 | 4,345 | 4,595 | 57,860 |
| 2013/04/18 | 4,350 | 4,495 | 4,265 | 4,325 | 49,750 |
| 2013/04/17 | 4,480 | 4,480 | 4,250 | 4,400 | 25,040 |
| 2013/04/16 | 4,365 | 4,490 | 4,330 | 4,440 | 20,380 |
| 2013/04/15 | 4,490 | 4,490 | 4,380 | 4,445 | 19,220 |
| 2013/04/12 | 4,320 | 4,505 | 4,290 | 4,505 | 29,660 |
| 2013/04/11 | 4,355 | 4,445 | 4,265 | 4,325 | 33,440 |
| 2013/04/10 | 4,250 | 4,680 | 4,210 | 4,455 | 70,620 |
| 2013/04/09 | 4,290 | 4,290 | 4,095 | 4,110 | 30,430 |
| 2013/04/08 | 4,200 | 4,300 | 4,105 | 4,290 | 37,290 |
| 2013/04/05 | 4,290 | 4,350 | 4,210 | 4,230 | 37,320 |
| 2013/04/04 | 4,400 | 4,450 | 4,260 | 4,390 | 25,940 |
| 2013/04/03 | 4,550 | 4,585 | 4,400 | 4,480 | 35,930 |
| 2013/04/02 | 3,970 | 4,715 | 3,900 | 4,510 | 74,030 |
| 2013/04/01 | 4,395 | 4,395 | 3,980 | 4,015 | 49,800 |
| 2013/03/29 | 4,685 | 4,695 | 4,300 | 4,440 | 58,360 |
| 2013/03/28 | 4,735 | 4,805 | 4,720 | 4,755 | 11,820 |
| 2013/03/27 | 4,800 | 4,830 | 4,700 | 4,795 | 15,730 |
| 2013/03/26 | 4,860 | 4,955 | 4,780 | 4,780 | 16,040 |
| 2013/03/25 | 4,795 | 4,905 | 4,750 | 4,905 | 15,850 |
| 2013/03/22 | 4,885 | 4,920 | 4,750 | 4,755 | 29,120 |
| 2013/03/21 | 5,000 | 5,010 | 4,855 | 4,880 | 34,660 |
| 2013/03/19 | 5,030 | 5,050 | 4,960 | 4,990 | 19,710 |
| 2013/03/18 | 5,080 | 5,160 | 5,020 | 5,060 | 21,450 |
| 2013/03/15 | 5,110 | 5,180 | 4,990 | 5,100 | 27,940 |
| 2013/03/14 | 5,100 | 5,190 | 5,050 | 5,190 | 30,320 |
| 2013/03/13 | 4,950 | 5,100 | 4,850 | 5,000 | 27,730 |
| 2013/03/12 | 5,030 | 5,170 | 4,800 | 4,880 | 52,630 |
| 2013/03/11 | 5,200 | 5,290 | 5,050 | 5,080 | 33,330 |
| 2013/03/08 | 5,080 | 5,290 | 5,030 | 5,140 | 47,330 |
| 2013/03/07 | 5,420 | 5,560 | 5,150 | 5,160 | 118,470 |
| 2013/03/06 | 5,560 | 5,620 | 5,130 | 5,620 | 234,840 |
| 2013/03/05 | 4,400 | 4,915 | 4,400 | 4,915 | 158,520 |
| 2013/03/04 | 4,285 | 4,330 | 4,185 | 4,215 | 59,600 |
| 2013/03/01 | 4,510 | 4,510 | 4,310 | 4,350 | 53,770 |
| 2013/02/28 | 4,625 | 4,660 | 4,440 | 4,510 | 43,950 |
| 2013/02/27 | 4,655 | 4,755 | 4,600 | 4,620 | 34,670 |
| 2013/02/26 | 4,655 | 4,690 | 4,525 | 4,660 | 34,640 |
| 2013/02/25 | 4,600 | 4,780 | 4,590 | 4,710 | 46,300 |
| 2013/02/22 | 4,495 | 4,505 | 4,340 | 4,500 | 45,450 |
| 2013/02/21 | 4,270 | 4,550 | 4,250 | 4,515 | 76,580 |
| 2013/02/20 | 4,200 | 4,320 | 4,060 | 4,265 | 78,870 |
| 2013/02/19 | 3,865 | 4,495 | 3,865 | 4,270 | 181,950 |
| 2013/02/18 | 3,840 | 3,945 | 3,720 | 3,850 | 184,020 |
| 2013/02/15 | 4,000 | 4,050 | 3,840 | 3,840 | 285,420 |
| 2013/02/14 | 4,540 | 4,540 | 4,540 | 4,540 | 7,670 |
| 2013/02/13 | 5,550 | 5,600 | 5,480 | 5,540 | 21,750 |
| 2013/02/12 | 5,700 | 5,780 | 5,460 | 5,510 | 40,130 |
| 2013/02/08 | 5,820 | 5,830 | 5,610 | 5,690 | 37,410 |
| 2013/02/07 | 5,930 | 5,930 | 5,810 | 5,870 | 17,230 |
| 2013/02/06 | 5,860 | 5,950 | 5,810 | 5,940 | 18,590 |
| 2013/02/05 | 5,950 | 6,010 | 5,780 | 5,810 | 25,670 |
| 2013/02/04 | 6,160 | 6,170 | 5,930 | 6,000 | 38,550 |
| 2013/02/01 | 5,860 | 6,080 | 5,860 | 6,030 | 37,250 |
| 2013/01/31 | 5,860 | 5,900 | 5,810 | 5,830 | 15,740 |
| 2013/01/30 | 5,790 | 5,900 | 5,790 | 5,840 | 20,590 |
| 2013/01/29 | 5,900 | 5,970 | 5,780 | 5,780 | 26,420 |
| 2013/01/28 | 5,950 | 6,070 | 5,900 | 5,910 | 27,600 |
| 2013/01/25 | 5,950 | 6,020 | 5,890 | 5,940 | 27,150 |
| 2013/01/24 | 5,900 | 5,990 | 5,800 | 5,950 | 27,210 |
| 2013/01/23 | 6,080 | 6,080 | 5,870 | 5,890 | 44,640 |
| 2013/01/22 | 6,150 | 6,180 | 6,040 | 6,100 | 23,940 |
| 2013/01/21 | 6,140 | 6,300 | 6,110 | 6,200 | 26,980 |
| 2013/01/18 | 6,160 | 6,160 | 6,090 | 6,140 | 22,220 |
| 2013/01/17 | 6,110 | 6,150 | 5,990 | 6,070 | 20,950 |
| 2013/01/16 | 6,200 | 6,200 | 6,040 | 6,100 | 20,320 |
| 2013/01/15 | 6,170 | 6,210 | 6,130 | 6,130 | 19,280 |
| 2013/01/11 | 6,290 | 6,310 | 6,020 | 6,130 | 40,050 |
| 2013/01/10 | 6,420 | 6,420 | 6,280 | 6,290 | 21,600 |
| 2013/01/09 | 6,420 | 6,480 | 6,210 | 6,420 | 36,600 |
| 2013/01/08 | 6,200 | 6,660 | 6,140 | 6,490 | 59,430 |
| 2013/01/07 | 6,350 | 6,350 | 6,110 | 6,200 | 43,270 |
| 2013/01/04 | 5,890 | 6,200 | 5,800 | 6,080 | 42,830 |