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 |
|---|---|---|---|---|---|
| 2022/12/30 | 860 | 872 | 847 | 852 | 209,600 |
| 2022/12/29 | 829 | 854 | 821 | 849 | 194,700 |
| 2022/12/28 | 833 | 844 | 819 | 839 | 400,300 |
| 2022/12/27 | 845 | 859 | 838 | 843 | 350,000 |
| 2022/12/26 | 857 | 886 | 845 | 845 | 440,800 |
| 2022/12/23 | 888 | 899 | 872 | 872 | 369,300 |
| 2022/12/22 | 908 | 925 | 900 | 902 | 305,300 |
| 2022/12/21 | 881 | 929 | 881 | 905 | 482,800 |
| 2022/12/20 | 926 | 943 | 870 | 890 | 901,400 |
| 2022/12/19 | 924 | 931 | 897 | 904 | 440,200 |
| 2022/12/16 | 964 | 976 | 930 | 936 | 680,600 |
| 2022/12/15 | 969 | 996 | 956 | 990 | 398,000 |
| 2022/12/14 | 980 | 989 | 968 | 978 | 277,200 |
| 2022/12/13 | 1,007 | 1,010 | 967 | 975 | 373,000 |
| 2022/12/12 | 981 | 996 | 968 | 996 | 327,700 |
| 2022/12/09 | 1,010 | 1,015 | 981 | 995 | 682,900 |
| 2022/12/08 | 963 | 995 | 941 | 980 | 516,700 |
| 2022/12/07 | 926 | 985 | 926 | 979 | 692,600 |
| 2022/12/06 | 955 | 963 | 926 | 938 | 507,500 |
| 2022/12/05 | 1,001 | 1,002 | 953 | 960 | 703,900 |
| 2022/12/02 | 1,037 | 1,050 | 995 | 1,003 | 983,600 |
| 2022/12/01 | 1,004 | 1,055 | 996 | 1,051 | 2,046,400 |
| 2022/11/30 | 1,008 | 1,015 | 961 | 966 | 1,288,500 |
| 2022/11/29 | 1,150 | 1,153 | 1,020 | 1,029 | 2,951,200 |
| 2022/11/28 | 1,042 | 1,119 | 1,027 | 1,076 | 2,141,900 |
| 2022/11/25 | 1,011 | 1,090 | 1,008 | 1,056 | 2,479,100 |
| 2022/11/24 | 965 | 1,015 | 963 | 1,000 | 1,333,200 |
| 2022/11/22 | 970 | 990 | 940 | 961 | 823,700 |
| 2022/11/21 | 916 | 1,000 | 912 | 972 | 1,646,500 |
| 2022/11/18 | 903 | 925 | 885 | 908 | 749,300 |
| 2022/11/17 | 921 | 953 | 915 | 916 | 1,196,800 |
| 2022/11/16 | 859 | 949 | 859 | 934 | 2,731,800 |
| 2022/11/15 | 820 | 879 | 817 | 860 | 1,536,700 |
| 2022/11/14 | 853 | 881 | 844 | 869 | 725,200 |
| 2022/11/11 | 845 | 860 | 830 | 847 | 553,400 |
| 2022/11/10 | 807 | 835 | 804 | 830 | 226,700 |
| 2022/11/09 | 855 | 863 | 813 | 822 | 433,200 |
| 2022/11/08 | 825 | 846 | 823 | 838 | 344,600 |
| 2022/11/07 | 800 | 829 | 798 | 829 | 248,200 |
| 2022/11/04 | 798 | 814 | 790 | 807 | 244,800 |
| 2022/11/02 | 830 | 834 | 808 | 813 | 317,300 |
| 2022/11/01 | 854 | 860 | 824 | 835 | 366,900 |
| 2022/10/31 | 899 | 899 | 848 | 854 | 764,900 |
| 2022/10/28 | 847 | 901 | 841 | 883 | 2,476,700 |
| 2022/10/27 | 830 | 839 | 815 | 817 | 206,200 |
| 2022/10/26 | 821 | 844 | 819 | 830 | 401,500 |
| 2022/10/25 | 800 | 821 | 793 | 814 | 281,900 |
| 2022/10/24 | 804 | 806 | 794 | 795 | 146,900 |
| 2022/10/21 | 805 | 816 | 798 | 798 | 137,700 |
| 2022/10/20 | 805 | 825 | 797 | 811 | 259,100 |
| 2022/10/19 | 844 | 846 | 810 | 810 | 405,400 |
| 2022/10/18 | 791 | 869 | 786 | 843 | 1,072,600 |
| 2022/10/17 | 761 | 786 | 760 | 786 | 140,100 |
| 2022/10/14 | 775 | 783 | 770 | 776 | 211,700 |
| 2022/10/13 | 785 | 790 | 762 | 763 | 148,700 |
| 2022/10/12 | 802 | 808 | 772 | 780 | 270,700 |
| 2022/10/11 | 801 | 809 | 791 | 795 | 223,900 |
| 2022/10/07 | 820 | 827 | 812 | 815 | 247,500 |
| 2022/10/06 | 812 | 835 | 804 | 835 | 447,300 |
| 2022/10/05 | 823 | 837 | 802 | 815 | 366,400 |
| 2022/10/04 | 811 | 827 | 799 | 820 | 486,700 |
| 2022/10/03 | 763 | 799 | 750 | 796 | 456,800 |
| 2022/09/30 | 755 | 772 | 748 | 769 | 409,700 |
| 2022/09/29 | 752 | 769 | 727 | 769 | 541,700 |
| 2022/09/28 | 730 | 769 | 710 | 738 | 1,001,800 |
| 2022/09/27 | 730 | 740 | 719 | 728 | 281,900 |
| 2022/09/26 | 729 | 742 | 705 | 725 | 448,700 |
| 2022/09/22 | 700 | 738 | 698 | 732 | 636,600 |
| 2022/09/21 | 720 | 728 | 707 | 711 | 436,900 |
| 2022/09/20 | 745 | 749 | 722 | 727 | 489,000 |
| 2022/09/16 | 775 | 777 | 751 | 752 | 524,500 |
| 2022/09/15 | 789 | 791 | 777 | 781 | 267,600 |
| 2022/09/14 | 785 | 794 | 781 | 782 | 616,500 |
| 2022/09/13 | 814 | 831 | 814 | 815 | 297,500 |
| 2022/09/12 | 800 | 818 | 800 | 812 | 327,300 |
| 2022/09/09 | 789 | 806 | 789 | 795 | 341,100 |
| 2022/09/08 | 803 | 805 | 786 | 787 | 277,500 |
| 2022/09/07 | 810 | 814 | 778 | 790 | 356,400 |
| 2022/09/06 | 795 | 832 | 787 | 817 | 601,500 |
| 2022/09/05 | 765 | 803 | 758 | 795 | 568,800 |
| 2022/09/02 | 794 | 797 | 777 | 780 | 731,900 |
| 2022/09/01 | 810 | 811 | 792 | 793 | 695,600 |
| 2022/08/31 | 830 | 835 | 818 | 819 | 486,400 |
| 2022/08/30 | 828 | 835 | 820 | 821 | 382,100 |
| 2022/08/29 | 818 | 838 | 818 | 823 | 603,400 |
| 2022/08/26 | 875 | 880 | 851 | 851 | 591,100 |
| 2022/08/25 | 857 | 874 | 844 | 870 | 831,300 |
| 2022/08/24 | 826 | 847 | 825 | 831 | 523,700 |
| 2022/08/23 | 828 | 843 | 813 | 827 | 786,200 |
| 2022/08/22 | 843 | 844 | 830 | 830 | 822,400 |
| 2022/08/19 | 891 | 893 | 855 | 857 | 1,041,800 |
| 2022/08/18 | 910 | 912 | 870 | 888 | 1,268,700 |
| 2022/08/17 | 828 | 924 | 828 | 905 | 7,631,500 |
| 2022/08/16 | 828 | 828 | 828 | 828 | 150,400 |
| 2022/08/15 | 984 | 994 | 967 | 978 | 1,046,500 |
| 2022/08/12 | 953 | 995 | 950 | 992 | 802,300 |
| 2022/08/10 | 984 | 985 | 950 | 950 | 886,300 |
| 2022/08/09 | 998 | 1,001 | 987 | 990 | 473,600 |
| 2022/08/08 | 1,012 | 1,016 | 992 | 992 | 549,000 |
| 2022/08/05 | 992 | 1,028 | 986 | 1,018 | 899,600 |
| 2022/08/04 | 1,001 | 1,009 | 988 | 989 | 767,700 |
| 2022/08/03 | 1,002 | 1,011 | 981 | 986 | 687,400 |
| 2022/08/02 | 1,030 | 1,040 | 996 | 996 | 819,400 |
| 2022/08/01 | 1,025 | 1,030 | 1,000 | 1,030 | 550,900 |
| 2022/07/29 | 1,005 | 1,029 | 999 | 1,025 | 836,100 |
| 2022/07/28 | 1,015 | 1,019 | 992 | 993 | 641,400 |
| 2022/07/27 | 1,003 | 1,008 | 992 | 993 | 494,200 |
| 2022/07/26 | 995 | 1,014 | 990 | 1,009 | 458,000 |
| 2022/07/25 | 1,017 | 1,024 | 1,000 | 1,000 | 629,500 |
| 2022/07/22 | 1,065 | 1,070 | 1,029 | 1,029 | 932,100 |
| 2022/07/21 | 1,030 | 1,111 | 1,028 | 1,072 | 2,369,200 |
| 2022/07/20 | 1,012 | 1,025 | 1,001 | 1,025 | 897,500 |
| 2022/07/19 | 1,000 | 1,014 | 990 | 997 | 891,400 |
| 2022/07/15 | 1,031 | 1,049 | 995 | 1,000 | 1,206,100 |
| 2022/07/14 | 1,034 | 1,061 | 1,024 | 1,037 | 1,759,700 |
| 2022/07/13 | 1,057 | 1,111 | 1,010 | 1,032 | 4,159,000 |
| 2022/07/12 | 1,161 | 1,168 | 1,053 | 1,074 | 4,900,500 |
| 2022/07/11 | 1,067 | 1,127 | 1,006 | 1,127 | 5,511,600 |
| 2022/07/08 | 955 | 984 | 945 | 977 | 770,200 |
| 2022/07/07 | 949 | 968 | 925 | 957 | 530,400 |
| 2022/07/06 | 949 | 960 | 931 | 953 | 512,100 |
| 2022/07/05 | 911 | 955 | 911 | 941 | 824,000 |
| 2022/07/04 | 925 | 928 | 892 | 910 | 707,100 |
| 2022/07/01 | 948 | 952 | 907 | 910 | 1,149,900 |
| 2022/06/30 | 984 | 999 | 946 | 950 | 959,300 |
| 2022/06/29 | 985 | 992 | 967 | 973 | 849,700 |
| 2022/06/28 | 978 | 1,029 | 971 | 1,010 | 1,245,500 |
| 2022/06/27 | 1,005 | 1,014 | 954 | 977 | 1,215,500 |
| 2022/06/24 | 965 | 1,005 | 948 | 995 | 1,308,500 |
| 2022/06/23 | 976 | 997 | 941 | 955 | 1,033,600 |
| 2022/06/22 | 1,048 | 1,048 | 963 | 965 | 1,338,600 |
| 2022/06/21 | 948 | 1,014 | 944 | 1,001 | 929,100 |
| 2022/06/20 | 985 | 1,003 | 921 | 933 | 1,266,800 |
| 2022/06/17 | 977 | 991 | 940 | 978 | 1,335,800 |
| 2022/06/16 | 1,068 | 1,071 | 995 | 999 | 945,700 |
| 2022/06/15 | 1,046 | 1,059 | 1,010 | 1,016 | 658,800 |
| 2022/06/14 | 1,020 | 1,100 | 1,016 | 1,030 | 1,144,700 |
| 2022/06/13 | 1,080 | 1,090 | 1,038 | 1,043 | 807,200 |
| 2022/06/10 | 1,145 | 1,164 | 1,118 | 1,120 | 848,700 |
| 2022/06/09 | 1,125 | 1,191 | 1,111 | 1,175 | 1,090,000 |
| 2022/06/08 | 1,053 | 1,142 | 1,048 | 1,130 | 1,893,700 |
| 2022/06/07 | 1,093 | 1,093 | 1,030 | 1,036 | 1,222,300 |
| 2022/06/06 | 1,062 | 1,108 | 1,048 | 1,105 | 983,000 |
| 2022/06/03 | 1,144 | 1,153 | 1,085 | 1,092 | 1,100,500 |
| 2022/06/02 | 1,141 | 1,145 | 1,112 | 1,114 | 816,000 |
| 2022/06/01 | 1,195 | 1,211 | 1,161 | 1,164 | 898,400 |
| 2022/05/31 | 1,221 | 1,235 | 1,164 | 1,193 | 1,607,900 |
| 2022/05/30 | 1,256 | 1,323 | 1,217 | 1,236 | 3,635,100 |
| 2022/05/27 | 1,133 | 1,199 | 1,096 | 1,171 | 5,366,500 |
| 2022/05/26 | 1,006 | 1,119 | 988 | 1,073 | 6,400,700 |
| 2022/05/25 | 1,062 | 1,081 | 982 | 983 | 3,291,900 |
| 2022/05/24 | 964 | 1,114 | 957 | 1,059 | 9,123,500 |
| 2022/05/23 | 1,069 | 1,069 | 1,069 | 1,069 | 106,900 |
| 2022/05/20 | 1,388 | 1,388 | 1,285 | 1,369 | 2,533,400 |
| 2022/05/19 | 1,288 | 1,349 | 1,281 | 1,328 | 1,302,600 |
| 2022/05/18 | 1,331 | 1,385 | 1,331 | 1,354 | 1,398,100 |
| 2022/05/17 | 1,244 | 1,316 | 1,239 | 1,289 | 1,631,000 |
| 2022/05/16 | 1,383 | 1,393 | 1,323 | 1,334 | 1,268,200 |
| 2022/05/13 | 1,290 | 1,370 | 1,273 | 1,328 | 1,693,200 |
| 2022/05/12 | 1,330 | 1,331 | 1,246 | 1,260 | 2,137,400 |
| 2022/05/11 | 1,370 | 1,410 | 1,303 | 1,366 | 1,350,800 |
| 2022/05/10 | 1,377 | 1,384 | 1,326 | 1,364 | 1,241,100 |
| 2022/05/09 | 1,402 | 1,436 | 1,387 | 1,388 | 821,800 |
| 2022/05/06 | 1,435 | 1,452 | 1,395 | 1,415 | 1,125,300 |
| 2022/05/02 | 1,465 | 1,503 | 1,439 | 1,456 | 974,500 |
| 2022/04/28 | 1,548 | 1,554 | 1,466 | 1,480 | 1,003,300 |
| 2022/04/27 | 1,559 | 1,575 | 1,521 | 1,530 | 917,500 |
| 2022/04/26 | 1,565 | 1,613 | 1,515 | 1,597 | 1,029,500 |
| 2022/04/25 | 1,462 | 1,608 | 1,455 | 1,529 | 1,524,400 |
| 2022/04/22 | 1,550 | 1,555 | 1,510 | 1,521 | 944,800 |
| 2022/04/21 | 1,599 | 1,610 | 1,557 | 1,579 | 796,100 |
| 2022/04/20 | 1,655 | 1,657 | 1,584 | 1,602 | 1,016,700 |
| 2022/04/19 | 1,675 | 1,697 | 1,618 | 1,633 | 1,117,500 |
| 2022/04/18 | 1,680 | 1,711 | 1,646 | 1,653 | 886,100 |
| 2022/04/15 | 1,671 | 1,715 | 1,664 | 1,705 | 1,031,800 |
| 2022/04/14 | 1,732 | 1,753 | 1,637 | 1,726 | 1,887,400 |
| 2022/04/13 | 1,640 | 1,722 | 1,630 | 1,710 | 1,450,700 |
| 2022/04/12 | 1,590 | 1,680 | 1,589 | 1,619 | 1,475,300 |
| 2022/04/11 | 1,675 | 1,685 | 1,613 | 1,630 | 1,673,900 |
| 2022/04/08 | 1,731 | 1,768 | 1,692 | 1,738 | 1,369,700 |
| 2022/04/07 | 1,762 | 1,777 | 1,707 | 1,730 | 946,100 |
| 2022/04/06 | 1,830 | 1,845 | 1,680 | 1,812 | 3,566,000 |
| 2022/04/05 | 1,976 | 1,983 | 1,870 | 1,870 | 1,832,500 |
| 2022/04/04 | 1,961 | 1,967 | 1,902 | 1,927 | 1,194,100 |
| 2022/04/01 | 1,990 | 1,997 | 1,941 | 1,955 | 1,686,700 |
| 2022/03/31 | 1,980 | 2,044 | 1,952 | 2,032 | 1,396,400 |
| 2022/03/30 | 2,002 | 2,072 | 1,990 | 2,024 | 2,369,400 |
| 2022/03/29 | 1,868 | 1,958 | 1,865 | 1,958 | 1,492,700 |
| 2022/03/28 | 1,894 | 1,894 | 1,840 | 1,854 | 1,255,000 |
| 2022/03/25 | 1,939 | 1,943 | 1,898 | 1,907 | 1,460,400 |
| 2022/03/24 | 1,901 | 1,948 | 1,878 | 1,902 | 1,901,300 |
| 2022/03/23 | 1,949 | 2,002 | 1,926 | 1,947 | 3,260,100 |
| 2022/03/22 | 2,019 | 2,028 | 1,880 | 1,892 | 2,697,200 |
| 2022/03/18 | 2,005 | 2,071 | 2,004 | 2,010 | 3,476,600 |
| 2022/03/17 | 2,081 | 2,090 | 1,970 | 2,004 | 6,046,300 |
| 2022/03/16 | 1,848 | 1,955 | 1,827 | 1,897 | 5,961,500 |
| 2022/03/15 | 1,721 | 1,790 | 1,716 | 1,790 | 2,838,700 |
| 2022/03/14 | 1,748 | 1,810 | 1,731 | 1,740 | 3,834,600 |
| 2022/03/11 | 1,757 | 1,787 | 1,700 | 1,712 | 3,583,800 |
| 2022/03/10 | 1,819 | 1,855 | 1,770 | 1,802 | 5,738,200 |
| 2022/03/09 | 1,802 | 1,808 | 1,685 | 1,696 | 4,921,500 |
| 2022/03/08 | 1,660 | 1,844 | 1,627 | 1,725 | 7,469,300 |
| 2022/03/07 | 1,764 | 1,777 | 1,659 | 1,691 | 5,409,000 |
| 2022/03/04 | 1,978 | 2,015 | 1,825 | 1,865 | 8,575,400 |
| 2022/03/03 | 2,250 | 2,263 | 1,961 | 2,065 | 13,414,300 |
| 2022/03/02 | 2,010 | 2,132 | 1,940 | 2,104 | 11,831,500 |
| 2022/03/01 | 1,994 | 2,117 | 1,969 | 2,095 | 15,578,700 |
| 2022/02/28 | 1,548 | 1,843 | 1,517 | 1,835 | 15,459,300 |
| 2022/02/25 | 1,478 | 1,612 | 1,434 | 1,582 | 11,668,800 |
| 2022/02/24 | 1,392 | 1,458 | 1,343 | 1,358 | 7,671,700 |
| 2022/02/22 | 1,433 | 1,548 | 1,370 | 1,402 | 13,372,600 |
| 2022/02/21 | 1,498 | 1,524 | 1,353 | 1,410 | 11,466,500 |
| 2022/02/18 | 1,543 | 1,675 | 1,513 | 1,618 | 13,237,300 |
| 2022/02/17 | 1,944 | 1,971 | 1,593 | 1,593 | 12,536,700 |
| 2022/02/16 | 2,250 | 2,349 | 1,945 | 1,993 | 9,202,000 |
| 2022/02/15 | 2,350 | 2,371 | 2,350 | 2,350 | 603,000 |
| 2022/02/14 | 2,750 | 2,924 | 2,727 | 2,850 | 3,253,400 |
| 2022/02/10 | 3,020 | 3,065 | 2,788 | 2,850 | 4,425,700 |
| 2022/02/09 | 2,800 | 2,960 | 2,747 | 2,946 | 4,494,900 |
| 2022/02/08 | 2,980 | 3,035 | 2,707 | 2,725 | 4,365,100 |
| 2022/02/07 | 3,180 | 3,180 | 2,929 | 2,995 | 3,144,700 |
| 2022/02/04 | 2,829 | 3,075 | 2,800 | 3,060 | 5,946,600 |
| 2022/02/03 | 2,696 | 2,876 | 2,677 | 2,844 | 4,527,400 |
| 2022/02/02 | 2,787 | 2,800 | 2,702 | 2,778 | 3,208,100 |
| 2022/02/01 | 2,542 | 2,740 | 2,540 | 2,637 | 5,458,300 |
| 2022/01/31 | 2,251 | 2,510 | 2,242 | 2,494 | 3,590,500 |
| 2022/01/28 | 2,285 | 2,309 | 2,164 | 2,225 | 2,574,800 |
| 2022/01/27 | 2,476 | 2,484 | 2,218 | 2,226 | 3,572,500 |
| 2022/01/26 | 2,380 | 2,466 | 2,327 | 2,442 | 2,547,600 |
| 2022/01/25 | 2,519 | 2,519 | 2,365 | 2,366 | 2,018,700 |
| 2022/01/24 | 2,436 | 2,484 | 2,360 | 2,469 | 2,704,700 |
| 2022/01/21 | 2,380 | 2,491 | 2,341 | 2,486 | 3,047,000 |
| 2022/01/20 | 2,325 | 2,480 | 2,287 | 2,427 | 4,207,800 |
| 2022/01/19 | 2,352 | 2,409 | 2,282 | 2,302 | 2,698,300 |
| 2022/01/18 | 2,520 | 2,520 | 2,366 | 2,423 | 4,836,500 |
| 2022/01/17 | 2,385 | 2,569 | 2,340 | 2,530 | 4,445,400 |
| 2022/01/14 | 2,350 | 2,465 | 2,317 | 2,402 | 3,279,900 |
| 2022/01/13 | 2,544 | 2,554 | 2,435 | 2,458 | 2,356,400 |
| 2022/01/12 | 2,578 | 2,720 | 2,515 | 2,557 | 6,775,000 |
| 2022/01/11 | 2,510 | 2,580 | 2,425 | 2,441 | 2,992,300 |
| 2022/01/07 | 2,780 | 2,830 | 2,457 | 2,560 | 6,520,200 |
| 2022/01/06 | 2,710 | 2,870 | 2,571 | 2,740 | 5,876,700 |
| 2022/01/05 | 3,095 | 3,250 | 2,980 | 3,030 | 3,151,800 |
| 2022/01/04 | 3,380 | 3,420 | 3,150 | 3,270 | 2,870,600 |