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 |
---|---|---|---|---|---|
2002/12/26 | 415 | 416 | 415 | 415 | 6,000 |
2002/12/25 | 411 | 415 | 411 | 415 | 3,000 |
2002/12/24 | 405 | 410 | 405 | 410 | 7,000 |
2002/12/20 | 400 | 400 | 400 | 400 | 3,000 |
2002/12/19 | 410 | 410 | 410 | 410 | 3,000 |
2002/12/18 | 410 | 410 | 410 | 410 | 1,000 |
2002/12/17 | 410 | 410 | 410 | 410 | 3,000 |
2002/12/16 | 421 | 421 | 410 | 410 | 10,000 |
2002/12/13 | 422 | 422 | 420 | 420 | 6,000 |
2002/12/10 | 410 | 411 | 410 | 411 | 2,000 |
2002/12/09 | 410 | 410 | 410 | 410 | 5,000 |
2002/12/06 | 430 | 430 | 425 | 425 | 5,000 |
2002/12/05 | 450 | 450 | 425 | 425 | 6,000 |
2002/12/04 | 450 | 450 | 450 | 450 | 8,000 |
2002/12/03 | 483 | 483 | 460 | 460 | 6,000 |
2002/11/29 | 480 | 480 | 480 | 480 | 3,000 |
2002/11/28 | 480 | 485 | 480 | 480 | 5,000 |
2002/11/27 | 481 | 481 | 480 | 480 | 2,000 |
2002/11/26 | 473 | 480 | 473 | 480 | 4,000 |
2002/11/22 | 450 | 450 | 450 | 450 | 1,000 |
2002/11/20 | 450 | 450 | 450 | 450 | 3,000 |
2002/11/19 | 450 | 450 | 450 | 450 | 1,000 |
2002/11/18 | 465 | 465 | 465 | 465 | 3,000 |
2002/11/15 | 465 | 465 | 465 | 465 | 1,000 |
2002/11/13 | 480 | 480 | 480 | 480 | 3,000 |
2002/11/12 | 495 | 495 | 495 | 495 | 5,000 |
2002/11/11 | 495 | 495 | 490 | 495 | 10,000 |
2002/11/08 | 495 | 495 | 495 | 495 | 3,000 |
2002/11/07 | 495 | 495 | 495 | 495 | 1,000 |
2002/11/06 | 495 | 495 | 495 | 495 | 1,000 |
2002/11/05 | 495 | 495 | 495 | 495 | 1,000 |
2002/11/01 | 495 | 495 | 495 | 495 | 2,000 |
2002/10/31 | 495 | 495 | 495 | 495 | 1,000 |
2002/10/30 | 495 | 495 | 495 | 495 | 1,000 |
2002/10/28 | 511 | 511 | 499 | 499 | 3,000 |
2002/10/25 | 511 | 512 | 510 | 511 | 8,000 |
2002/10/24 | 475 | 511 | 475 | 511 | 8,000 |
2002/10/23 | 460 | 460 | 450 | 450 | 5,000 |
2002/10/22 | 490 | 490 | 490 | 490 | 2,000 |
2002/10/18 | 499 | 500 | 499 | 500 | 2,000 |
2002/10/17 | 500 | 500 | 500 | 500 | 2,000 |
2002/10/16 | 501 | 501 | 501 | 501 | 2,000 |
2002/10/15 | 500 | 500 | 475 | 481 | 6,000 |
2002/10/11 | 500 | 510 | 500 | 500 | 5,000 |
2002/10/10 | 500 | 500 | 500 | 500 | 3,000 |
2002/10/09 | 560 | 560 | 560 | 560 | 3,000 |
2002/10/08 | 580 | 580 | 580 | 580 | 3,000 |
2002/10/07 | 620 | 620 | 580 | 580 | 8,000 |
2002/10/04 | 609 | 609 | 600 | 600 | 6,000 |
2002/10/03 | 609 | 609 | 609 | 609 | 3,000 |
2002/10/01 | 629 | 629 | 610 | 610 | 4,000 |
2002/09/30 | 629 | 635 | 628 | 628 | 3,000 |
2002/09/24 | 625 | 630 | 620 | 630 | 6,000 |
2002/09/20 | 665 | 665 | 665 | 665 | 3,000 |
2002/09/19 | 665 | 665 | 665 | 665 | 2,000 |
2002/09/18 | 665 | 665 | 665 | 665 | 1,000 |
2002/09/17 | 665 | 665 | 665 | 665 | 3,000 |
2002/09/13 | 679 | 679 | 636 | 665 | 10,000 |
2002/09/12 | 640 | 679 | 640 | 679 | 5,000 |
2002/09/11 | 630 | 631 | 630 | 631 | 3,000 |
2002/09/10 | 630 | 630 | 630 | 630 | 1,000 |
2002/09/09 | 630 | 631 | 630 | 631 | 5,000 |
2002/09/06 | 650 | 650 | 631 | 631 | 4,000 |
2002/09/05 | 650 | 650 | 650 | 650 | 2,000 |
2002/09/04 | 655 | 655 | 650 | 650 | 7,000 |
2002/09/03 | 684 | 684 | 680 | 680 | 4,000 |
2002/09/02 | 680 | 680 | 680 | 680 | 2,000 |
2002/08/29 | 671 | 671 | 671 | 671 | 1,000 |
2002/08/27 | 680 | 680 | 671 | 671 | 2,000 |
2002/08/26 | 700 | 700 | 670 | 680 | 5,000 |
2002/08/23 | 700 | 700 | 700 | 700 | 3,000 |
2002/08/22 | 710 | 710 | 710 | 710 | 2,000 |
2002/08/21 | 710 | 710 | 710 | 710 | 1,000 |
2002/08/20 | 711 | 711 | 710 | 710 | 3,000 |
2002/08/19 | 710 | 710 | 685 | 710 | 6,000 |
2002/08/14 | 685 | 690 | 685 | 690 | 2,000 |
2002/08/12 | 700 | 700 | 700 | 700 | 3,000 |
2002/08/09 | 710 | 710 | 710 | 710 | 4,000 |
2002/08/08 | 710 | 710 | 710 | 710 | 6,000 |
2002/08/05 | 705 | 711 | 705 | 711 | 3,000 |
2002/08/02 | 705 | 705 | 705 | 705 | 1,000 |
2002/08/01 | 705 | 705 | 705 | 705 | 1,000 |
2002/07/31 | 725 | 725 | 725 | 725 | 1,000 |
2002/07/29 | 711 | 711 | 711 | 711 | 2,000 |
2002/07/26 | 741 | 741 | 710 | 710 | 5,000 |
2002/07/24 | 731 | 742 | 730 | 742 | 5,000 |
2002/07/22 | 730 | 740 | 710 | 740 | 9,000 |
2002/07/19 | 711 | 730 | 710 | 730 | 4,000 |
2002/07/18 | 760 | 770 | 710 | 710 | 17,000 |
2002/07/17 | 760 | 760 | 760 | 760 | 1,000 |
2002/07/16 | 780 | 780 | 780 | 780 | 3,000 |
2002/07/15 | 780 | 780 | 780 | 780 | 1,000 |
2002/07/12 | 780 | 780 | 780 | 780 | 1,000 |
2002/07/11 | 790 | 790 | 755 | 775 | 8,000 |
2002/07/10 | 809 | 820 | 790 | 790 | 19,000 |
2002/07/09 | 793 | 801 | 793 | 800 | 5,000 |
2002/07/08 | 790 | 793 | 780 | 793 | 11,000 |
2002/07/05 | 777 | 800 | 777 | 790 | 19,000 |
2002/07/04 | 750 | 770 | 750 | 770 | 9,000 |
2002/07/03 | 740 | 750 | 740 | 750 | 5,000 |
2002/07/02 | 740 | 750 | 740 | 750 | 4,000 |
2002/07/01 | 735 | 740 | 735 | 740 | 4,000 |
2002/06/28 | 720 | 740 | 720 | 740 | 6,000 |
2002/06/27 | 720 | 720 | 720 | 720 | 5,000 |
2002/06/26 | 719 | 720 | 690 | 720 | 6,000 |
2002/06/25 | 725 | 725 | 720 | 720 | 2,000 |
2002/06/24 | 735 | 735 | 720 | 720 | 4,000 |
2002/06/21 | 706 | 706 | 680 | 700 | 9,000 |
2002/06/20 | 710 | 710 | 705 | 705 | 6,000 |
2002/06/19 | 706 | 706 | 700 | 700 | 2,000 |
2002/06/18 | 726 | 726 | 706 | 706 | 4,000 |
2002/06/17 | 735 | 735 | 726 | 726 | 3,000 |
2002/06/14 | 720 | 720 | 710 | 710 | 2,000 |
2002/06/13 | 720 | 720 | 720 | 720 | 2,000 |
2002/06/12 | 730 | 730 | 710 | 710 | 2,000 |
2002/06/11 | 750 | 750 | 730 | 730 | 2,000 |
2002/06/10 | 750 | 750 | 750 | 750 | 1,000 |
2002/06/07 | 760 | 760 | 750 | 750 | 2,000 |
2002/06/06 | 770 | 770 | 765 | 770 | 20,000 |
2002/06/05 | 770 | 770 | 760 | 760 | 6,000 |
2002/06/04 | 760 | 770 | 760 | 770 | 2,000 |
2002/06/03 | 773 | 773 | 773 | 773 | 1,000 |
2002/05/31 | 751 | 770 | 751 | 770 | 3,000 |
2002/05/30 | 785 | 785 | 785 | 785 | 1,000 |
2002/05/29 | 790 | 790 | 790 | 790 | 3,000 |
2002/05/27 | 794 | 800 | 740 | 780 | 23,000 |
2002/05/24 | 710 | 791 | 710 | 791 | 18,000 |
2002/05/23 | 710 | 710 | 710 | 710 | 1,000 |
2002/05/22 | 680 | 710 | 680 | 710 | 6,000 |
2002/05/21 | 700 | 700 | 700 | 700 | 2,000 |
2002/05/20 | 719 | 719 | 718 | 718 | 2,000 |
2002/05/17 | 711 | 720 | 711 | 720 | 6,000 |
2002/05/16 | 700 | 709 | 681 | 709 | 7,000 |
2002/05/15 | 700 | 709 | 680 | 709 | 4,000 |
2002/05/14 | 700 | 710 | 690 | 710 | 8,000 |
2002/05/13 | 681 | 685 | 680 | 680 | 8,000 |
2002/05/10 | 710 | 710 | 708 | 708 | 3,000 |
2002/05/07 | 670 | 710 | 661 | 710 | 9,000 |
2002/05/02 | 710 | 710 | 710 | 710 | 5,000 |
2002/05/01 | 714 | 715 | 710 | 710 | 4,000 |
2002/04/30 | 695 | 710 | 695 | 710 | 2,000 |
2002/04/26 | 695 | 695 | 695 | 695 | 2,000 |
2002/04/25 | 681 | 700 | 681 | 695 | 9,000 |
2002/04/24 | 691 | 691 | 691 | 691 | 2,000 |
2002/04/23 | 700 | 720 | 700 | 720 | 15,000 |
2002/04/19 | 710 | 710 | 700 | 700 | 2,000 |
2002/04/18 | 680 | 700 | 680 | 700 | 6,000 |
2002/04/17 | 715 | 715 | 710 | 710 | 5,000 |
2002/04/16 | 716 | 716 | 710 | 710 | 4,000 |
2002/04/15 | 735 | 740 | 720 | 720 | 4,000 |
2002/04/12 | 723 | 725 | 723 | 725 | 7,000 |
2002/04/11 | 702 | 704 | 702 | 703 | 6,000 |
2002/04/10 | 700 | 700 | 690 | 690 | 6,000 |
2002/04/09 | 702 | 702 | 702 | 702 | 2,000 |
2002/04/08 | 701 | 716 | 700 | 716 | 6,000 |
2002/04/05 | 680 | 690 | 675 | 680 | 15,000 |
2002/04/04 | 670 | 673 | 655 | 673 | 5,000 |
2002/04/03 | 670 | 673 | 670 | 673 | 6,000 |
2002/04/01 | 670 | 671 | 652 | 652 | 6,000 |
2002/03/29 | 666 | 685 | 666 | 666 | 15,000 |
2002/03/28 | 710 | 710 | 665 | 665 | 14,000 |
2002/03/27 | 725 | 725 | 725 | 725 | 1,000 |
2002/03/25 | 741 | 768 | 741 | 768 | 4,000 |
2002/03/22 | 740 | 740 | 740 | 740 | 3,000 |
2002/03/20 | 756 | 762 | 740 | 740 | 22,000 |
2002/03/19 | 782 | 782 | 749 | 749 | 28,000 |
2002/03/18 | 782 | 782 | 782 | 782 | 11,000 |
2002/03/15 | 782 | 782 | 782 | 782 | 1,000 |
2002/03/14 | 781 | 801 | 772 | 782 | 36,000 |
2002/03/13 | 790 | 790 | 780 | 780 | 16,000 |
2002/03/12 | 820 | 820 | 800 | 800 | 25,000 |
2002/03/11 | 822 | 822 | 790 | 815 | 29,000 |
2002/03/08 | 840 | 840 | 821 | 821 | 7,000 |
2002/03/07 | 870 | 875 | 840 | 840 | 10,000 |
2002/03/06 | 812 | 829 | 810 | 829 | 11,000 |
2002/03/05 | 800 | 820 | 795 | 807 | 14,000 |
2002/03/04 | 761 | 780 | 760 | 780 | 16,000 |
2002/03/01 | 784 | 787 | 750 | 755 | 21,000 |
2002/02/28 | 736 | 795 | 730 | 784 | 23,000 |
2002/02/27 | 681 | 715 | 680 | 710 | 28,000 |
2002/02/26 | 691 | 695 | 660 | 685 | 22,000 |
2002/02/25 | 700 | 710 | 670 | 670 | 10,000 |
2002/02/22 | 670 | 690 | 670 | 690 | 3,000 |
2002/02/21 | 645 | 650 | 640 | 645 | 29,000 |
2002/02/20 | 640 | 647 | 640 | 647 | 4,000 |
2002/02/19 | 641 | 645 | 640 | 640 | 6,000 |
2002/02/18 | 685 | 685 | 640 | 650 | 12,000 |
2002/02/15 | 720 | 720 | 695 | 695 | 10,000 |
2002/02/14 | 720 | 725 | 712 | 712 | 6,000 |
2002/02/13 | 720 | 720 | 710 | 720 | 4,000 |
2002/02/12 | 720 | 730 | 720 | 720 | 5,000 |
2002/02/08 | 721 | 750 | 695 | 695 | 12,000 |
2002/02/07 | 702 | 720 | 701 | 720 | 9,000 |
2002/02/06 | 730 | 751 | 710 | 722 | 20,000 |
2002/02/05 | 750 | 760 | 750 | 760 | 7,000 |
2002/02/04 | 836 | 850 | 800 | 800 | 10,000 |
2002/02/01 | 869 | 869 | 812 | 812 | 14,000 |
2002/01/31 | 881 | 881 | 880 | 880 | 2,000 |
2002/01/30 | 851 | 851 | 851 | 851 | 1,000 |
2002/01/29 | 895 | 895 | 888 | 890 | 5,000 |
2002/01/28 | 870 | 870 | 850 | 861 | 8,000 |
2002/01/25 | 880 | 880 | 870 | 870 | 3,000 |
2002/01/24 | 882 | 882 | 880 | 880 | 6,000 |
2002/01/23 | 882 | 910 | 880 | 910 | 5,000 |
2002/01/22 | 870 | 880 | 860 | 870 | 9,000 |
2002/01/21 | 880 | 900 | 850 | 850 | 27,000 |
2002/01/18 | 880 | 880 | 880 | 880 | 6,000 |
2002/01/17 | 860 | 900 | 860 | 900 | 3,000 |
2002/01/16 | 950 | 950 | 880 | 900 | 11,000 |
2002/01/15 | 960 | 960 | 960 | 960 | 3,000 |
2002/01/11 | 1,000 | 1,000 | 960 | 960 | 2,000 |
2002/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2002/01/09 | 1,020 | 1,020 | 960 | 1,000 | 11,000 |
2002/01/08 | 1,090 | 1,090 | 1,000 | 1,020 | 15,000 |
2002/01/07 | 1,030 | 1,080 | 1,030 | 1,080 | 15,000 |
2002/01/04 | 950 | 1,020 | 950 | 1,020 | 6,000 |