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 |
---|---|---|---|---|---|
1998/12/29 | 379 | 379 | 379 | 379 | 3,000 |
1998/12/24 | 350 | 355 | 350 | 355 | 3,000 |
1998/12/18 | 350 | 350 | 350 | 350 | 1,000 |
1998/12/15 | 349 | 349 | 349 | 349 | 2,000 |
1998/12/14 | 349 | 355 | 349 | 355 | 10,000 |
1998/12/11 | 350 | 350 | 349 | 349 | 8,000 |
1998/12/10 | 350 | 350 | 350 | 350 | 2,000 |
1998/12/09 | 360 | 360 | 360 | 360 | 1,000 |
1998/12/08 | 370 | 370 | 370 | 370 | 4,000 |
1998/12/03 | 380 | 380 | 379 | 379 | 12,000 |
1998/12/02 | 380 | 380 | 380 | 380 | 1,000 |
1998/11/30 | 380 | 387 | 380 | 387 | 3,000 |
1998/11/27 | 365 | 365 | 365 | 365 | 3,000 |
1998/11/26 | 370 | 370 | 365 | 365 | 3,000 |
1998/11/20 | 380 | 380 | 380 | 380 | 1,000 |
1998/11/18 | 380 | 380 | 380 | 380 | 2,000 |
1998/11/17 | 380 | 380 | 380 | 380 | 1,000 |
1998/11/16 | 380 | 380 | 380 | 380 | 3,000 |
1998/11/10 | 380 | 389 | 380 | 389 | 2,000 |
1998/11/09 | 380 | 380 | 380 | 380 | 2,000 |
1998/11/06 | 380 | 380 | 380 | 380 | 2,000 |
1998/10/26 | 389 | 390 | 380 | 390 | 3,000 |
1998/10/16 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/09 | 461 | 461 | 450 | 450 | 4,000 |
1998/10/08 | 311 | 381 | 311 | 381 | 2,000 |
1998/10/07 | 301 | 301 | 301 | 301 | 1,000 |
1998/10/06 | 340 | 340 | 340 | 340 | 1,000 |
1998/10/02 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/01 | 368 | 368 | 368 | 368 | 1,000 |
1998/09/29 | 372 | 372 | 372 | 372 | 1,000 |
1998/09/28 | 371 | 372 | 371 | 372 | 5,000 |
1998/09/25 | 381 | 381 | 372 | 372 | 6,000 |
1998/09/21 | 372 | 372 | 372 | 372 | 1,000 |
1998/09/11 | 450 | 450 | 450 | 450 | 10,000 |
1998/09/10 | 450 | 450 | 450 | 450 | 2,000 |
1998/09/08 | 463 | 463 | 460 | 460 | 5,000 |
1998/09/04 | 469 | 469 | 469 | 469 | 1,000 |
1998/09/03 | 469 | 469 | 469 | 469 | 1,000 |
1998/09/02 | 469 | 469 | 469 | 469 | 2,000 |
1998/08/31 | 469 | 469 | 469 | 469 | 1,000 |
1998/08/26 | 469 | 469 | 469 | 469 | 2,000 |
1998/08/20 | 485 | 485 | 460 | 460 | 2,000 |
1998/08/14 | 489 | 489 | 489 | 489 | 1,000 |
1998/08/10 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/06 | 467 | 467 | 467 | 467 | 1,000 |
1998/07/28 | 489 | 489 | 489 | 489 | 1,000 |
1998/07/27 | 489 | 489 | 489 | 489 | 3,000 |
1998/07/23 | 490 | 490 | 490 | 490 | 1,000 |
1998/07/22 | 494 | 494 | 494 | 494 | 1,000 |
1998/07/21 | 494 | 494 | 494 | 494 | 3,000 |
1998/07/16 | 495 | 495 | 495 | 495 | 7,000 |
1998/07/14 | 495 | 495 | 495 | 495 | 1,000 |
1998/07/10 | 499 | 499 | 490 | 490 | 2,000 |
1998/07/09 | 500 | 500 | 499 | 500 | 25,000 |
1998/07/08 | 500 | 500 | 500 | 500 | 4,000 |
1998/07/07 | 492 | 492 | 492 | 492 | 1,000 |
1998/07/03 | 500 | 500 | 500 | 500 | 3,000 |
1998/07/02 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/30 | 485 | 485 | 485 | 485 | 10,000 |
1998/06/29 | 485 | 485 | 485 | 485 | 13,000 |
1998/06/26 | 491 | 491 | 489 | 489 | 3,000 |
1998/06/24 | 499 | 499 | 499 | 499 | 1,000 |
1998/06/11 | 485 | 485 | 485 | 485 | 1,000 |
1998/06/03 | 500 | 500 | 500 | 500 | 5,000 |
1998/06/02 | 500 | 500 | 500 | 500 | 10,000 |
1998/06/01 | 500 | 500 | 495 | 500 | 25,000 |
1998/05/26 | 495 | 495 | 495 | 495 | 2,000 |
1998/05/25 | 495 | 495 | 490 | 490 | 25,000 |
1998/05/19 | 508 | 508 | 508 | 508 | 1,000 |
1998/05/15 | 486 | 486 | 486 | 486 | 2,000 |
1998/05/06 | 530 | 530 | 530 | 530 | 4,000 |
1998/04/28 | 470 | 475 | 470 | 475 | 24,000 |
1998/04/27 | 470 | 470 | 470 | 470 | 24,000 |
1998/04/24 | 470 | 470 | 460 | 470 | 18,000 |
1998/04/22 | 500 | 500 | 500 | 500 | 2,000 |
1998/04/20 | 500 | 500 | 500 | 500 | 1,000 |
1998/04/02 | 500 | 500 | 500 | 500 | 16,000 |
1998/04/01 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/30 | 492 | 500 | 491 | 500 | 4,000 |
1998/03/26 | 530 | 530 | 530 | 530 | 3,000 |
1998/03/25 | 501 | 530 | 500 | 530 | 7,000 |
1998/03/24 | 500 | 500 | 500 | 500 | 2,000 |
1998/03/20 | 498 | 498 | 498 | 498 | 12,000 |
1998/03/19 | 497 | 498 | 497 | 498 | 2,000 |
1998/03/18 | 492 | 498 | 488 | 498 | 5,000 |
1998/03/17 | 487 | 487 | 487 | 487 | 16,000 |
1998/03/16 | 457 | 492 | 457 | 487 | 19,000 |
1998/03/13 | 457 | 457 | 457 | 457 | 2,000 |
1998/03/12 | 457 | 457 | 457 | 457 | 1,000 |
1998/03/06 | 498 | 498 | 498 | 498 | 2,000 |
1998/03/05 | 440 | 440 | 440 | 440 | 1,000 |
1998/03/02 | 505 | 505 | 505 | 505 | 1,000 |
1998/02/27 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/26 | 520 | 520 | 520 | 520 | 3,000 |
1998/02/20 | 520 | 520 | 520 | 520 | 3,000 |
1998/02/19 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/12 | 520 | 520 | 520 | 520 | 2,000 |
1998/02/10 | 520 | 520 | 520 | 520 | 2,000 |
1998/02/05 | 520 | 520 | 511 | 511 | 2,000 |
1998/02/02 | 511 | 520 | 511 | 520 | 2,000 |
1998/01/30 | 530 | 530 | 500 | 500 | 7,000 |
1998/01/29 | 520 | 520 | 520 | 520 | 1,000 |
1998/01/28 | 513 | 530 | 513 | 520 | 13,000 |
1998/01/27 | 491 | 501 | 491 | 500 | 21,000 |
1998/01/26 | 465 | 480 | 465 | 480 | 10,000 |
1998/01/23 | 450 | 450 | 450 | 450 | 1,000 |
1998/01/22 | 450 | 450 | 450 | 450 | 1,000 |
1998/01/20 | 410 | 415 | 410 | 415 | 18,000 |
1998/01/19 | 419 | 419 | 419 | 419 | 2,000 |
1998/01/14 | 420 | 420 | 420 | 420 | 5,000 |
1998/01/13 | 417 | 417 | 400 | 400 | 3,000 |
1998/01/09 | 419 | 419 | 419 | 419 | 1,000 |
1998/01/08 | 420 | 420 | 420 | 420 | 11,000 |
1998/01/07 | 420 | 420 | 420 | 420 | 11,000 |