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 |
|---|---|---|---|---|---|
| 2001/12/28 | 860 | 920 | 860 | 920 | 6,000 |
| 2001/12/27 | 856 | 891 | 850 | 880 | 11,000 |
| 2001/12/26 | 850 | 880 | 840 | 850 | 19,000 |
| 2001/12/25 | 900 | 900 | 810 | 840 | 20,000 |
| 2001/12/21 | 930 | 930 | 900 | 900 | 9,000 |
| 2001/12/20 | 1,000 | 1,000 | 949 | 950 | 6,000 |
| 2001/12/19 | 990 | 1,000 | 990 | 990 | 3,000 |
| 2001/12/18 | 920 | 980 | 910 | 980 | 29,000 |
| 2001/12/17 | 930 | 930 | 891 | 930 | 9,000 |
| 2001/12/14 | 1,030 | 1,030 | 980 | 990 | 13,000 |
| 2001/12/13 | 1,080 | 1,080 | 1,030 | 1,030 | 3,000 |
| 2001/12/12 | 1,030 | 1,100 | 1,020 | 1,100 | 9,000 |
| 2001/12/11 | 1,040 | 1,070 | 1,030 | 1,070 | 4,000 |
| 2001/12/10 | 1,090 | 1,120 | 1,080 | 1,080 | 34,000 |
| 2001/12/07 | 1,120 | 1,150 | 1,110 | 1,110 | 39,000 |
| 2001/12/06 | 1,100 | 1,140 | 1,060 | 1,130 | 17,000 |
| 2001/12/05 | 1,170 | 1,170 | 1,110 | 1,140 | 10,000 |
| 2001/12/04 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 |
| 2001/12/03 | 1,210 | 1,230 | 1,210 | 1,230 | 8,000 |
| 2001/11/30 | 1,280 | 1,280 | 1,230 | 1,250 | 11,000 |
| 2001/11/29 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 2001/11/28 | 1,250 | 1,320 | 1,230 | 1,320 | 18,000 |
| 2001/11/27 | 1,310 | 1,310 | 1,250 | 1,260 | 19,000 |
| 2001/11/26 | 1,300 | 1,310 | 1,280 | 1,310 | 12,000 |
| 2001/11/22 | 1,360 | 1,360 | 1,320 | 1,320 | 13,000 |
| 2001/11/21 | 1,380 | 1,380 | 1,330 | 1,350 | 25,000 |
| 2001/11/20 | 1,440 | 1,440 | 1,350 | 1,390 | 15,000 |
| 2001/11/19 | 1,430 | 1,440 | 1,400 | 1,440 | 25,000 |
| 2001/11/16 | 1,420 | 1,430 | 1,400 | 1,430 | 22,000 |
| 2001/11/15 | 1,480 | 1,490 | 1,410 | 1,410 | 28,000 |
| 2001/11/14 | 1,390 | 1,490 | 1,390 | 1,480 | 58,000 |
| 2001/11/13 | 1,400 | 1,420 | 1,380 | 1,390 | 9,000 |
| 2001/11/12 | 1,390 | 1,420 | 1,380 | 1,400 | 14,000 |
| 2001/11/09 | 1,400 | 1,400 | 1,330 | 1,380 | 13,000 |
| 2001/11/08 | 1,390 | 1,420 | 1,380 | 1,400 | 20,000 |
| 2001/11/07 | 1,360 | 1,390 | 1,350 | 1,390 | 13,000 |
| 2001/11/06 | 1,410 | 1,440 | 1,380 | 1,380 | 21,000 |
| 2001/11/05 | 1,430 | 1,480 | 1,410 | 1,440 | 15,000 |
| 2001/11/02 | 1,490 | 1,540 | 1,470 | 1,480 | 107,000 |
| 2001/11/01 | 1,360 | 1,450 | 1,350 | 1,450 | 111,000 |
| 2001/10/31 | 1,330 | 1,350 | 1,330 | 1,350 | 24,000 |
| 2001/10/30 | 1,360 | 1,370 | 1,340 | 1,350 | 24,000 |
| 2001/10/29 | 1,360 | 1,370 | 1,350 | 1,370 | 27,000 |
| 2001/10/26 | 1,340 | 1,350 | 1,300 | 1,330 | 36,000 |
| 2001/10/25 | 1,280 | 1,340 | 1,280 | 1,340 | 42,000 |
| 2001/10/24 | 1,280 | 1,310 | 1,280 | 1,290 | 7,000 |
| 2001/10/23 | 1,350 | 1,360 | 1,280 | 1,300 | 26,000 |
| 2001/10/22 | 1,360 | 1,360 | 1,320 | 1,350 | 9,000 |
| 2001/10/19 | 1,330 | 1,370 | 1,300 | 1,360 | 53,000 |
| 2001/10/18 | 1,340 | 1,350 | 1,300 | 1,300 | 48,000 |
| 2001/10/17 | 1,450 | 1,480 | 1,400 | 1,400 | 95,000 |
| 2001/10/16 | 1,450 | 1,500 | 1,430 | 1,460 | 239,000 |
| 2001/10/15 | 1,400 | 1,450 | 1,370 | 1,430 | 56,000 |
| 2001/10/12 | 1,440 | 1,470 | 1,330 | 1,430 | 182,000 |
| 2001/10/11 | 1,300 | 1,400 | 1,260 | 1,400 | 184,000 |
| 2001/10/10 | 1,260 | 1,280 | 1,200 | 1,200 | 36,000 |
| 2001/10/09 | 1,210 | 1,320 | 1,170 | 1,260 | 141,000 |
| 2001/10/05 | 1,120 | 1,230 | 1,120 | 1,230 | 104,000 |
| 2001/10/04 | 1,050 | 1,090 | 1,050 | 1,090 | 36,000 |
| 2001/10/03 | 960 | 1,020 | 960 | 1,020 | 13,000 |
| 2001/10/02 | 1,000 | 1,000 | 950 | 961 | 10,000 |
| 2001/10/01 | 1,000 | 1,000 | 990 | 1,000 | 11,000 |
| 2001/09/28 | 1,040 | 1,040 | 990 | 1,010 | 13,000 |
| 2001/09/27 | 1,090 | 1,090 | 1,050 | 1,060 | 19,000 |
| 2001/09/26 | 979 | 1,070 | 979 | 1,060 | 28,000 |
| 2001/09/25 | 960 | 970 | 960 | 970 | 6,000 |
| 2001/09/21 | 940 | 940 | 902 | 925 | 20,000 |
| 2001/09/20 | 978 | 980 | 978 | 980 | 9,000 |
| 2001/09/19 | 980 | 981 | 961 | 980 | 9,000 |
| 2001/09/18 | 981 | 982 | 981 | 981 | 3,000 |
| 2001/09/17 | 981 | 999 | 951 | 970 | 23,000 |
| 2001/09/14 | 980 | 980 | 980 | 980 | 3,000 |
| 2001/09/13 | 900 | 930 | 900 | 930 | 7,000 |
| 2001/09/12 | 920 | 920 | 880 | 880 | 18,000 |
| 2001/09/11 | 1,000 | 1,040 | 1,000 | 1,040 | 19,000 |
| 2001/09/10 | 1,040 | 1,040 | 1,000 | 1,010 | 9,000 |
| 2001/09/07 | 1,200 | 1,200 | 1,120 | 1,120 | 21,000 |
| 2001/09/06 | 1,200 | 1,260 | 1,180 | 1,180 | 40,000 |
| 2001/09/05 | 1,140 | 1,220 | 1,140 | 1,220 | 43,000 |
| 2001/09/04 | 1,140 | 1,150 | 1,100 | 1,150 | 31,000 |
| 2001/09/03 | 1,150 | 1,170 | 1,000 | 1,150 | 45,000 |
| 2001/08/31 | 1,080 | 1,190 | 1,000 | 1,190 | 90,000 |
| 2001/08/30 | 950 | 1,040 | 950 | 1,040 | 58,000 |
| 2001/08/29 | 953 | 953 | 908 | 940 | 51,000 |
| 2001/08/28 | 915 | 990 | 915 | 943 | 100,000 |
| 2001/08/27 | 919 | 950 | 870 | 910 | 62,000 |
| 2001/08/24 | 900 | 950 | 875 | 950 | 137,000 |
| 2001/08/23 | 994 | 1,010 | 950 | 950 | 60,000 |
| 2001/08/22 | 1,050 | 1,080 | 1,010 | 1,020 | 23,000 |
| 2001/08/21 | 1,050 | 1,130 | 1,050 | 1,100 | 40,000 |
| 2001/08/20 | 1,090 | 1,090 | 1,000 | 1,020 | 78,000 |
| 2001/08/17 | 1,180 | 1,190 | 1,120 | 1,150 | 28,000 |
| 2001/08/16 | 1,230 | 1,240 | 1,200 | 1,200 | 20,000 |
| 2001/08/15 | 1,240 | 1,250 | 1,210 | 1,230 | 12,000 |
| 2001/08/14 | 1,210 | 1,240 | 1,210 | 1,240 | 7,000 |
| 2001/08/13 | 1,280 | 1,290 | 1,210 | 1,220 | 11,000 |
| 2001/08/10 | 1,210 | 1,300 | 1,210 | 1,280 | 29,000 |
| 2001/08/09 | 1,250 | 1,290 | 1,210 | 1,220 | 32,000 |
| 2001/08/08 | 1,330 | 1,330 | 1,280 | 1,300 | 38,000 |
| 2001/08/07 | 1,350 | 1,360 | 1,300 | 1,350 | 26,000 |
| 2001/08/06 | 1,440 | 1,440 | 1,330 | 1,370 | 18,000 |
| 2001/08/03 | 1,480 | 1,480 | 1,410 | 1,440 | 30,000 |
| 2001/08/02 | 1,370 | 1,520 | 1,370 | 1,480 | 132,000 |
| 2001/08/01 | 1,370 | 1,380 | 1,310 | 1,320 | 105,000 |
| 2001/07/31 | 1,330 | 1,380 | 1,260 | 1,310 | 122,000 |
| 2001/07/30 | 1,540 | 1,540 | 1,370 | 1,410 | 38,000 |
| 2001/07/27 | 1,570 | 1,600 | 1,500 | 1,510 | 35,000 |
| 2001/07/26 | 1,520 | 1,750 | 1,520 | 1,570 | 108,000 |
| 2001/07/25 | 1,530 | 1,580 | 1,510 | 1,550 | 34,000 |
| 2001/07/24 | 1,480 | 1,620 | 1,400 | 1,590 | 71,000 |
| 2001/07/23 | 1,680 | 1,680 | 1,480 | 1,540 | 39,000 |
| 2001/07/19 | 1,550 | 1,690 | 1,550 | 1,680 | 37,000 |
| 2001/07/18 | 1,780 | 1,780 | 1,580 | 1,640 | 104,000 |
| 2001/07/17 | 1,860 | 1,860 | 1,760 | 1,780 | 49,000 |
| 2001/07/16 | 1,780 | 1,910 | 1,670 | 1,840 | 113,000 |
| 2001/07/13 | 1,850 | 1,850 | 1,740 | 1,790 | 76,000 |
| 2001/07/12 | 1,960 | 1,960 | 1,860 | 1,860 | 32,000 |
| 2001/07/11 | 1,990 | 2,020 | 1,890 | 1,930 | 86,000 |
| 2001/07/10 | 1,880 | 2,050 | 1,870 | 1,970 | 168,000 |
| 2001/07/09 | 1,750 | 1,850 | 1,620 | 1,850 | 147,000 |
| 2001/07/06 | 1,910 | 1,910 | 1,820 | 1,840 | 112,000 |
| 2001/07/05 | 2,020 | 2,050 | 1,900 | 1,990 | 167,000 |
| 2001/07/04 | 2,150 | 2,170 | 2,000 | 2,050 | 389,000 |
| 2001/07/03 | 1,830 | 2,100 | 1,830 | 2,100 | 643,000 |
| 2001/07/02 | 1,720 | 1,840 | 1,710 | 1,800 | 457,000 |
| 2001/06/29 | 1,630 | 1,690 | 1,600 | 1,680 | 266,000 |
| 2001/06/28 | 1,520 | 1,640 | 1,500 | 1,600 | 193,000 |
| 2001/06/27 | 1,550 | 1,560 | 1,480 | 1,550 | 144,000 |
| 2001/06/26 | 1,590 | 1,630 | 1,540 | 1,550 | 411,000 |
| 2001/06/25 | 1,450 | 1,570 | 1,450 | 1,560 | 500,000 |
| 2001/06/22 | 1,410 | 1,490 | 1,390 | 1,460 | 296,000 |
| 2001/06/21 | 1,390 | 1,410 | 1,370 | 1,390 | 163,000 |
| 2001/06/20 | 1,300 | 1,380 | 1,250 | 1,380 | 194,000 |
| 2001/06/19 | 1,340 | 1,370 | 1,290 | 1,320 | 84,000 |
| 2001/06/18 | 1,240 | 1,370 | 1,200 | 1,300 | 127,000 |
| 2001/06/15 | 1,380 | 1,400 | 1,250 | 1,280 | 139,000 |
| 2001/06/14 | 1,470 | 1,520 | 1,400 | 1,420 | 230,000 |
| 2001/06/13 | 1,470 | 1,500 | 1,410 | 1,500 | 342,000 |
| 2001/06/12 | 1,410 | 1,450 | 1,380 | 1,420 | 339,000 |
| 2001/06/11 | 1,270 | 1,420 | 1,250 | 1,400 | 544,000 |
| 2001/06/08 | 1,270 | 1,290 | 1,230 | 1,270 | 101,000 |
| 2001/06/07 | 1,300 | 1,300 | 1,200 | 1,260 | 170,000 |
| 2001/06/06 | 1,170 | 1,300 | 1,090 | 1,230 | 336,000 |
| 2001/06/05 | 1,270 | 1,340 | 1,170 | 1,180 | 419,000 |
| 2001/06/04 | 1,110 | 1,250 | 1,100 | 1,250 | 670,000 |
| 2001/06/01 | 980 | 1,070 | 980 | 1,070 | 467,000 |
| 2001/05/31 | 980 | 982 | 945 | 970 | 59,000 |
| 2001/05/30 | 920 | 980 | 920 | 970 | 145,000 |
| 2001/05/29 | 954 | 955 | 920 | 920 | 84,000 |
| 2001/05/28 | 950 | 980 | 945 | 955 | 211,000 |
| 2001/05/25 | 880 | 946 | 863 | 938 | 308,000 |
| 2001/05/24 | 887 | 890 | 850 | 853 | 159,000 |
| 2001/05/23 | 828 | 896 | 820 | 895 | 527,000 |
| 2001/05/22 | 778 | 798 | 770 | 798 | 206,000 |
| 2001/05/21 | 670 | 699 | 660 | 698 | 27,000 |
| 2001/05/18 | 700 | 710 | 670 | 670 | 45,000 |
| 2001/05/17 | 731 | 740 | 695 | 700 | 54,000 |
| 2001/05/16 | 700 | 740 | 700 | 730 | 165,000 |
| 2001/05/15 | 680 | 700 | 669 | 700 | 68,000 |
| 2001/05/14 | 719 | 719 | 655 | 680 | 85,000 |
| 2001/05/11 | 659 | 720 | 630 | 710 | 326,000 |
| 2001/05/10 | 630 | 670 | 630 | 660 | 176,000 |
| 2001/05/09 | 601 | 620 | 595 | 620 | 150,000 |
| 2001/05/08 | 550 | 598 | 550 | 595 | 123,000 |
| 2001/05/07 | 545 | 550 | 540 | 540 | 28,000 |
| 2001/05/02 | 547 | 547 | 525 | 540 | 15,000 |
| 2001/05/01 | 519 | 550 | 513 | 550 | 36,000 |
| 2001/04/27 | 511 | 515 | 511 | 515 | 8,000 |
| 2001/04/26 | 510 | 515 | 508 | 511 | 12,000 |
| 2001/04/25 | 506 | 520 | 506 | 507 | 18,000 |
| 2001/04/24 | 501 | 515 | 501 | 503 | 20,000 |
| 2001/04/23 | 515 | 515 | 501 | 503 | 23,000 |
| 2001/04/20 | 535 | 535 | 520 | 520 | 14,000 |
| 2001/04/19 | 535 | 545 | 520 | 525 | 28,000 |
| 2001/04/18 | 520 | 530 | 518 | 525 | 25,000 |
| 2001/04/17 | 520 | 520 | 515 | 516 | 7,000 |
| 2001/04/16 | 513 | 513 | 510 | 513 | 8,000 |
| 2001/04/13 | 540 | 545 | 510 | 510 | 42,000 |
| 2001/04/12 | 515 | 560 | 515 | 550 | 69,000 |
| 2001/04/11 | 520 | 520 | 490 | 500 | 44,000 |
| 2001/04/10 | 550 | 550 | 505 | 515 | 74,000 |
| 2001/04/09 | 546 | 609 | 537 | 560 | 231,000 |
| 2001/04/06 | 450 | 516 | 450 | 516 | 104,000 |
| 2001/04/05 | 431 | 440 | 426 | 436 | 20,000 |
| 2001/04/04 | 425 | 436 | 425 | 425 | 24,000 |
| 2001/04/03 | 429 | 440 | 425 | 440 | 17,000 |
| 2001/04/02 | 410 | 430 | 410 | 420 | 10,000 |
| 2001/03/30 | 410 | 410 | 402 | 402 | 5,000 |
| 2001/03/29 | 425 | 425 | 411 | 411 | 15,000 |
| 2001/03/28 | 430 | 430 | 420 | 425 | 26,000 |
| 2001/03/27 | 440 | 440 | 432 | 433 | 17,000 |
| 2001/03/26 | 442 | 445 | 440 | 442 | 32,000 |
| 2001/03/23 | 435 | 441 | 432 | 440 | 13,000 |
| 2001/03/22 | 430 | 450 | 425 | 430 | 24,000 |
| 2001/03/21 | 420 | 435 | 420 | 435 | 20,000 |
| 2001/03/19 | 423 | 435 | 415 | 425 | 19,000 |
| 2001/03/16 | 400 | 423 | 400 | 423 | 24,000 |
| 2001/03/15 | 409 | 409 | 389 | 398 | 12,000 |
| 2001/03/14 | 381 | 419 | 380 | 419 | 17,000 |
| 2001/03/13 | 370 | 370 | 365 | 370 | 18,000 |
| 2001/03/12 | 370 | 375 | 370 | 371 | 8,000 |
| 2001/03/09 | 365 | 365 | 362 | 365 | 9,000 |
| 2001/03/08 | 365 | 365 | 360 | 360 | 8,000 |
| 2001/03/07 | 370 | 370 | 365 | 365 | 15,000 |
| 2001/03/06 | 380 | 380 | 370 | 370 | 13,000 |
| 2001/03/05 | 385 | 385 | 380 | 380 | 5,000 |
| 2001/03/02 | 390 | 390 | 375 | 375 | 19,000 |
| 2001/03/01 | 375 | 390 | 375 | 390 | 31,000 |
| 2001/02/28 | 391 | 391 | 370 | 370 | 22,000 |
| 2001/02/27 | 396 | 396 | 391 | 391 | 14,000 |
| 2001/02/26 | 407 | 407 | 395 | 395 | 14,000 |
| 2001/02/23 | 405 | 415 | 405 | 406 | 13,000 |
| 2001/02/22 | 410 | 410 | 385 | 405 | 20,000 |
| 2001/02/21 | 428 | 428 | 420 | 420 | 6,000 |
| 2001/02/20 | 430 | 444 | 430 | 435 | 23,000 |
| 2001/02/19 | 450 | 450 | 426 | 426 | 12,000 |
| 2001/02/16 | 440 | 460 | 435 | 459 | 35,000 |
| 2001/02/15 | 488 | 488 | 435 | 435 | 83,000 |
| 2001/02/14 | 457 | 500 | 450 | 495 | 209,000 |
| 2001/02/13 | 428 | 438 | 420 | 438 | 73,000 |
| 2001/02/09 | 361 | 361 | 351 | 358 | 16,000 |
| 2001/02/08 | 415 | 428 | 350 | 351 | 63,000 |
| 2001/02/07 | 330 | 400 | 330 | 400 | 47,000 |
| 2001/02/06 | 310 | 320 | 310 | 320 | 7,000 |
| 2001/02/02 | 306 | 310 | 306 | 310 | 4,000 |
| 2001/02/01 | 305 | 310 | 305 | 310 | 5,000 |
| 2001/01/31 | 305 | 305 | 301 | 301 | 4,000 |
| 2001/01/30 | 304 | 304 | 304 | 304 | 3,000 |
| 2001/01/29 | 305 | 305 | 300 | 300 | 7,000 |
| 2001/01/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2001/01/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/01/24 | 305 | 305 | 300 | 300 | 4,000 |
| 2001/01/23 | 303 | 305 | 300 | 305 | 7,000 |
| 2001/01/22 | 303 | 303 | 303 | 303 | 1,000 |
| 2001/01/19 | 300 | 304 | 300 | 304 | 13,000 |
| 2001/01/18 | 297 | 300 | 297 | 300 | 6,000 |
| 2001/01/17 | 295 | 295 | 295 | 295 | 1,000 |
| 2001/01/16 | 290 | 293 | 290 | 293 | 3,000 |
| 2001/01/15 | 280 | 280 | 280 | 280 | 2,000 |
| 2001/01/12 | 280 | 294 | 280 | 294 | 7,000 |
| 2001/01/11 | 282 | 290 | 282 | 290 | 2,000 |
| 2001/01/09 | 290 | 290 | 290 | 290 | 3,000 |