三協フロンテア(9639)の株価時系列情報
三協フロンテア(9639)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 |
|---|---|---|---|---|---|
| 1997/12/29 | 415 | 415 | 415 | 415 | 1,000 |
| 1997/12/24 | 420 | 420 | 400 | 400 | 6,000 |
| 1997/12/22 | 410 | 420 | 410 | 420 | 8,000 |
| 1997/12/18 | 400 | 400 | 400 | 400 | 1,000 |
| 1997/12/16 | 386 | 386 | 380 | 385 | 17,000 |
| 1997/12/15 | 385 | 385 | 385 | 385 | 14,000 |
| 1997/12/10 | 385 | 390 | 380 | 380 | 19,000 |
| 1997/12/09 | 400 | 400 | 381 | 381 | 3,000 |
| 1997/12/08 | 368 | 400 | 368 | 400 | 17,000 |
| 1997/12/03 | 454 | 469 | 454 | 458 | 15,000 |
| 1997/12/02 | 464 | 470 | 460 | 460 | 13,000 |
| 1997/12/01 | 465 | 465 | 460 | 465 | 6,000 |
| 1997/11/26 | 465 | 465 | 460 | 460 | 22,000 |
| 1997/11/21 | 470 | 470 | 470 | 470 | 13,000 |
| 1997/11/20 | 464 | 471 | 464 | 470 | 63,000 |
| 1997/11/19 | 460 | 468 | 460 | 465 | 21,000 |
| 1997/11/18 | 464 | 465 | 464 | 464 | 17,000 |
| 1997/11/17 | 475 | 475 | 465 | 465 | 8,000 |
| 1997/11/14 | 490 | 490 | 490 | 490 | 3,000 |
| 1997/11/13 | 492 | 492 | 492 | 492 | 1,000 |
| 1997/11/12 | 501 | 501 | 501 | 501 | 1,000 |
| 1997/11/10 | 540 | 540 | 540 | 540 | 1,000 |
| 1997/11/07 | 550 | 550 | 550 | 550 | 3,000 |
| 1997/11/05 | 578 | 578 | 578 | 578 | 1,000 |
| 1997/11/04 | 579 | 579 | 579 | 579 | 1,000 |
| 1997/10/31 | 580 | 580 | 580 | 580 | 4,000 |
| 1997/10/30 | 582 | 582 | 582 | 582 | 2,000 |
| 1997/10/27 | 619 | 619 | 619 | 619 | 1,000 |
| 1997/10/24 | 620 | 620 | 620 | 620 | 1,000 |
| 1997/10/23 | 625 | 625 | 625 | 625 | 3,000 |
| 1997/10/22 | 625 | 625 | 625 | 625 | 1,000 |
| 1997/10/20 | 636 | 636 | 635 | 635 | 3,000 |
| 1997/10/17 | 638 | 638 | 637 | 637 | 2,000 |
| 1997/10/15 | 639 | 640 | 639 | 639 | 5,000 |
| 1997/10/06 | 749 | 749 | 747 | 747 | 2,000 |
| 1997/10/02 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/09/26 | 839 | 839 | 839 | 839 | 1,000 |
| 1997/09/19 | 887 | 887 | 887 | 887 | 1,000 |
| 1997/09/18 | 887 | 887 | 887 | 887 | 1,000 |
| 1997/09/17 | 887 | 887 | 887 | 887 | 5,000 |
| 1997/09/16 | 886 | 886 | 886 | 886 | 3,000 |
| 1997/09/12 | 896 | 896 | 896 | 896 | 1,000 |
| 1997/09/10 | 898 | 898 | 898 | 898 | 1,000 |
| 1997/09/08 | 899 | 899 | 899 | 899 | 10,000 |
| 1997/09/05 | 899 | 899 | 899 | 899 | 1,000 |
| 1997/09/01 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/08/29 | 901 | 901 | 901 | 901 | 1,000 |
| 1997/08/28 | 914 | 914 | 914 | 914 | 1,000 |
| 1997/08/22 | 929 | 929 | 929 | 929 | 3,000 |
| 1997/08/20 | 951 | 953 | 931 | 931 | 25,000 |
| 1997/08/15 | 950 | 951 | 950 | 951 | 6,000 |
| 1997/08/14 | 950 | 950 | 930 | 930 | 13,000 |
| 1997/08/01 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 |
| 1997/07/31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/07/30 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1997/07/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/07/28 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 |
| 1997/07/25 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/07/24 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
| 1997/07/23 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 |
| 1997/07/22 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1997/07/18 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 |
| 1997/07/17 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1997/07/15 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
| 1997/07/14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/07/09 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1997/07/07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1997/07/04 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 |
| 1997/07/03 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1997/07/02 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |
| 1997/07/01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1997/06/27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1997/06/26 | 1,260 | 1,260 | 1,260 | 1,260 | 16,000 |
| 1997/06/23 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1997/06/19 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 |
| 1997/06/18 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 |
| 1997/06/13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/06/12 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 |
| 1997/06/11 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 |
| 1997/06/10 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 |
| 1997/06/09 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 |
| 1997/06/06 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1997/06/04 | 1,250 | 1,250 | 1,230 | 1,250 | 21,000 |
| 1997/06/03 | 1,250 | 1,270 | 1,250 | 1,250 | 27,000 |
| 1997/06/02 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1997/05/30 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 |
| 1997/05/28 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1997/05/27 | 1,190 | 1,200 | 1,170 | 1,170 | 24,000 |
| 1997/05/26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1997/05/23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/05/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/05/21 | 1,160 | 1,200 | 1,160 | 1,180 | 8,000 |
| 1997/05/20 | 1,160 | 1,180 | 1,150 | 1,160 | 60,000 |
| 1997/05/19 | 1,160 | 1,160 | 1,150 | 1,160 | 26,000 |
| 1997/05/16 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 |
| 1997/05/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/05/13 | 1,240 | 1,240 | 1,210 | 1,210 | 12,000 |
| 1997/05/02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/04/30 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1997/04/25 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1997/04/23 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1997/04/22 | 1,090 | 1,120 | 1,090 | 1,120 | 2,000 |
| 1997/04/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/04/18 | 1,030 | 1,050 | 1,020 | 1,050 | 5,000 |
| 1997/04/17 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 |
| 1997/04/16 | 1,050 | 1,050 | 1,010 | 1,050 | 21,000 |
| 1997/04/10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1997/04/09 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 |
| 1997/04/08 | 1,000 | 1,000 | 999 | 999 | 11,000 |
| 1997/04/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/04/04 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1997/04/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/04/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/03/31 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
| 1997/03/28 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1997/03/27 | 1,040 | 1,050 | 1,030 | 1,030 | 27,000 |
| 1997/03/26 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1997/03/25 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1997/03/24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1997/03/21 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1997/03/19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1997/03/18 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1997/03/14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1997/03/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/03/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/03/11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/03/07 | 1,230 | 1,230 | 1,230 | 1,230 | 33,000 |
| 1997/03/06 | 1,200 | 1,250 | 1,200 | 1,250 | 40,000 |
| 1997/03/05 | 1,160 | 1,200 | 1,150 | 1,200 | 19,000 |
| 1997/03/04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/03/03 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 1997/02/28 | 1,210 | 1,210 | 1,150 | 1,150 | 31,000 |
| 1997/02/27 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 |
| 1997/02/26 | 1,160 | 1,200 | 1,160 | 1,200 | 17,000 |
| 1997/02/25 | 1,160 | 1,160 | 1,150 | 1,160 | 28,000 |
| 1997/02/24 | 1,130 | 1,160 | 1,120 | 1,160 | 12,000 |
| 1997/02/21 | 1,130 | 1,140 | 1,120 | 1,120 | 11,000 |
| 1997/02/20 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1997/02/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/02/18 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 |
| 1997/02/17 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 |
| 1997/02/14 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1997/02/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/02/12 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1997/02/10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/02/07 | 1,160 | 1,160 | 1,160 | 1,160 | 20,000 |
| 1997/02/06 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 |
| 1997/02/05 | 1,230 | 1,230 | 1,220 | 1,220 | 13,000 |
| 1997/02/04 | 1,220 | 1,220 | 1,220 | 1,220 | 22,000 |
| 1997/02/03 | 1,240 | 1,240 | 1,200 | 1,240 | 11,000 |
| 1997/01/31 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1997/01/30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/01/29 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1997/01/28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1997/01/27 | 1,340 | 1,340 | 1,220 | 1,220 | 4,000 |
| 1997/01/23 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1997/01/22 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1997/01/21 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1997/01/20 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1997/01/17 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1997/01/16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/01/14 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 |
| 1997/01/10 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1997/01/08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1997/01/07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1997/01/06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |