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 |
|---|---|---|---|---|---|
| 2003/12/30 | 440 | 440 | 436 | 436 | 3,000 |
| 2003/12/29 | 430 | 445 | 430 | 445 | 2,000 |
| 2003/12/25 | 430 | 430 | 427 | 429 | 6,000 |
| 2003/12/24 | 428 | 430 | 428 | 430 | 13,000 |
| 2003/12/22 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/12/18 | 430 | 430 | 426 | 426 | 9,000 |
| 2003/12/17 | 427 | 429 | 427 | 429 | 2,000 |
| 2003/12/16 | 430 | 431 | 430 | 431 | 4,000 |
| 2003/12/15 | 433 | 433 | 430 | 430 | 4,000 |
| 2003/12/12 | 432 | 433 | 432 | 433 | 2,000 |
| 2003/12/11 | 424 | 424 | 424 | 424 | 5,000 |
| 2003/12/10 | 421 | 421 | 421 | 421 | 5,000 |
| 2003/12/09 | 428 | 428 | 422 | 422 | 4,000 |
| 2003/12/08 | 430 | 430 | 420 | 420 | 7,000 |
| 2003/12/05 | 435 | 438 | 431 | 431 | 9,000 |
| 2003/12/04 | 430 | 432 | 430 | 432 | 3,000 |
| 2003/12/03 | 435 | 435 | 430 | 430 | 2,000 |
| 2003/12/02 | 436 | 436 | 430 | 431 | 8,000 |
| 2003/12/01 | 431 | 445 | 430 | 445 | 31,000 |
| 2003/11/28 | 420 | 422 | 420 | 422 | 7,000 |
| 2003/11/27 | 425 | 429 | 424 | 425 | 8,000 |
| 2003/11/26 | 423 | 428 | 422 | 424 | 32,000 |
| 2003/11/25 | 423 | 423 | 420 | 421 | 18,000 |
| 2003/11/21 | 420 | 423 | 417 | 423 | 19,000 |
| 2003/11/20 | 426 | 426 | 425 | 425 | 3,000 |
| 2003/11/19 | 426 | 426 | 425 | 425 | 7,000 |
| 2003/11/18 | 432 | 432 | 426 | 426 | 9,000 |
| 2003/11/17 | 437 | 437 | 432 | 432 | 9,000 |
| 2003/11/14 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/11/13 | 450 | 452 | 450 | 452 | 4,000 |
| 2003/11/12 | 456 | 456 | 450 | 450 | 9,000 |
| 2003/11/11 | 460 | 460 | 460 | 460 | 15,000 |
| 2003/11/10 | 468 | 468 | 461 | 461 | 3,000 |
| 2003/11/07 | 468 | 468 | 468 | 468 | 1,000 |
| 2003/11/06 | 480 | 480 | 467 | 467 | 2,000 |
| 2003/11/05 | 485 | 485 | 481 | 481 | 2,000 |
| 2003/10/31 | 481 | 481 | 481 | 481 | 2,000 |
| 2003/10/30 | 491 | 491 | 490 | 490 | 2,000 |
| 2003/10/29 | 508 | 508 | 490 | 490 | 3,000 |
| 2003/10/28 | 496 | 496 | 495 | 495 | 4,000 |
| 2003/10/27 | 480 | 496 | 480 | 496 | 3,000 |
| 2003/10/24 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/10/23 | 501 | 501 | 497 | 499 | 9,000 |
| 2003/10/22 | 530 | 530 | 510 | 510 | 8,000 |
| 2003/10/21 | 519 | 530 | 511 | 530 | 6,000 |
| 2003/10/20 | 493 | 510 | 493 | 510 | 9,000 |
| 2003/10/17 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/10/16 | 485 | 485 | 481 | 481 | 7,000 |
| 2003/10/15 | 484 | 490 | 484 | 485 | 15,000 |
| 2003/10/14 | 465 | 490 | 462 | 490 | 16,000 |
| 2003/10/10 | 461 | 463 | 461 | 461 | 17,000 |
| 2003/10/09 | 461 | 463 | 458 | 461 | 12,000 |
| 2003/10/08 | 458 | 461 | 456 | 461 | 19,000 |
| 2003/10/07 | 457 | 457 | 457 | 457 | 11,000 |
| 2003/10/06 | 455 | 457 | 455 | 457 | 7,000 |
| 2003/10/03 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/02 | 451 | 457 | 451 | 457 | 4,000 |
| 2003/10/01 | 455 | 455 | 450 | 450 | 2,000 |
| 2003/09/30 | 457 | 457 | 457 | 457 | 3,000 |
| 2003/09/29 | 441 | 441 | 440 | 440 | 4,000 |
| 2003/09/26 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/09/25 | 445 | 445 | 430 | 440 | 17,000 |
| 2003/09/24 | 455 | 455 | 452 | 452 | 4,000 |
| 2003/09/22 | 457 | 457 | 453 | 455 | 8,000 |
| 2003/09/19 | 459 | 459 | 457 | 457 | 5,000 |
| 2003/09/18 | 468 | 468 | 464 | 464 | 4,000 |
| 2003/09/17 | 466 | 468 | 466 | 468 | 2,000 |
| 2003/09/16 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/09/12 | 458 | 461 | 458 | 461 | 2,000 |
| 2003/09/11 | 456 | 456 | 452 | 452 | 5,000 |
| 2003/09/10 | 470 | 470 | 450 | 455 | 10,000 |
| 2003/09/05 | 479 | 479 | 479 | 479 | 1,000 |
| 2003/09/04 | 480 | 480 | 479 | 480 | 7,000 |
| 2003/09/03 | 480 | 500 | 480 | 490 | 8,000 |
| 2003/09/02 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/09/01 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/08/29 | 502 | 502 | 500 | 500 | 3,000 |
| 2003/08/28 | 509 | 509 | 507 | 507 | 3,000 |
| 2003/08/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/26 | 511 | 511 | 500 | 500 | 3,000 |
| 2003/08/25 | 514 | 514 | 510 | 510 | 2,000 |
| 2003/08/22 | 515 | 520 | 515 | 520 | 2,000 |
| 2003/08/20 | 506 | 519 | 506 | 519 | 4,000 |
| 2003/08/19 | 509 | 530 | 509 | 530 | 5,000 |
| 2003/08/18 | 482 | 495 | 475 | 495 | 4,000 |
| 2003/08/15 | 501 | 501 | 500 | 500 | 3,000 |
| 2003/08/14 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/08/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/11 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/08/07 | 505 | 530 | 500 | 530 | 3,000 |
| 2003/08/05 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/08/01 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/07/30 | 534 | 548 | 534 | 548 | 6,000 |
| 2003/07/29 | 521 | 530 | 520 | 520 | 3,000 |
| 2003/07/28 | 525 | 525 | 520 | 520 | 3,000 |
| 2003/07/25 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/07/23 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/07/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/18 | 527 | 530 | 500 | 500 | 4,000 |
| 2003/07/16 | 525 | 525 | 525 | 525 | 10,000 |
| 2003/07/15 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/07/14 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/07/11 | 520 | 534 | 520 | 530 | 11,000 |
| 2003/07/10 | 520 | 543 | 520 | 543 | 12,000 |
| 2003/07/09 | 521 | 521 | 520 | 520 | 9,000 |
| 2003/07/08 | 510 | 529 | 509 | 525 | 19,000 |
| 2003/07/07 | 499 | 518 | 498 | 509 | 17,000 |
| 2003/07/04 | 460 | 466 | 460 | 466 | 12,000 |
| 2003/07/03 | 460 | 465 | 460 | 463 | 11,000 |
| 2003/07/02 | 453 | 455 | 453 | 455 | 6,000 |
| 2003/07/01 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/06/30 | 435 | 435 | 435 | 435 | 3,000 |
| 2003/06/27 | 430 | 430 | 422 | 422 | 5,000 |
| 2003/06/26 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/06/25 | 435 | 435 | 430 | 430 | 3,000 |
| 2003/06/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/06/20 | 425 | 434 | 425 | 434 | 3,000 |
| 2003/06/19 | 422 | 439 | 422 | 439 | 3,000 |
| 2003/06/18 | 420 | 425 | 420 | 425 | 10,000 |
| 2003/06/17 | 444 | 444 | 444 | 444 | 2,000 |
| 2003/06/16 | 420 | 450 | 420 | 450 | 5,000 |
| 2003/06/13 | 416 | 416 | 415 | 415 | 3,000 |
| 2003/06/12 | 415 | 415 | 415 | 415 | 7,000 |
| 2003/06/10 | 415 | 415 | 415 | 415 | 7,000 |
| 2003/06/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/06/06 | 420 | 424 | 420 | 424 | 5,000 |
| 2003/06/05 | 418 | 420 | 418 | 420 | 3,000 |
| 2003/05/29 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/05/28 | 411 | 411 | 410 | 410 | 9,000 |
| 2003/05/27 | 426 | 426 | 410 | 410 | 4,000 |
| 2003/05/26 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/05/23 | 401 | 426 | 401 | 426 | 3,000 |
| 2003/05/22 | 410 | 426 | 410 | 426 | 3,000 |
| 2003/05/21 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/05/20 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/15 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/05/14 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/05/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/12 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/05/07 | 416 | 425 | 415 | 420 | 12,000 |
| 2003/05/06 | 415 | 420 | 415 | 415 | 41,000 |
| 2003/05/02 | 411 | 415 | 411 | 415 | 3,000 |
| 2003/04/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/25 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/04/24 | 410 | 420 | 400 | 420 | 6,000 |
| 2003/04/22 | 420 | 420 | 411 | 420 | 33,000 |
| 2003/04/21 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/04/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/16 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/04/15 | 410 | 410 | 410 | 410 | 16,000 |
| 2003/04/14 | 410 | 430 | 410 | 430 | 4,000 |
| 2003/04/10 | 412 | 412 | 410 | 410 | 3,000 |
| 2003/04/09 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/04/08 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/04/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/04/01 | 411 | 411 | 410 | 410 | 4,000 |
| 2003/03/31 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/28 | 440 | 440 | 434 | 434 | 3,000 |
| 2003/03/26 | 425 | 425 | 416 | 416 | 3,000 |
| 2003/03/24 | 422 | 422 | 422 | 422 | 1,000 |
| 2003/03/20 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/03/19 | 412 | 430 | 410 | 410 | 12,000 |
| 2003/03/14 | 410 | 410 | 407 | 410 | 11,000 |
| 2003/03/13 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/03/12 | 418 | 420 | 418 | 420 | 2,000 |
| 2003/03/11 | 418 | 420 | 418 | 420 | 2,000 |
| 2003/03/10 | 418 | 418 | 418 | 418 | 5,000 |
| 2003/03/06 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/03/05 | 419 | 419 | 418 | 418 | 2,000 |
| 2003/03/04 | 418 | 418 | 418 | 418 | 2,000 |
| 2003/03/03 | 420 | 420 | 418 | 418 | 6,000 |
| 2003/02/28 | 425 | 430 | 420 | 430 | 6,000 |
| 2003/02/27 | 430 | 430 | 425 | 425 | 5,000 |
| 2003/02/26 | 430 | 430 | 429 | 430 | 11,000 |
| 2003/02/25 | 444 | 444 | 430 | 430 | 4,000 |
| 2003/02/19 | 440 | 440 | 438 | 438 | 5,000 |
| 2003/02/18 | 463 | 465 | 448 | 465 | 13,000 |
| 2003/02/17 | 466 | 466 | 463 | 463 | 3,000 |
| 2003/02/14 | 450 | 475 | 450 | 465 | 12,000 |
| 2003/02/13 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/02/12 | 438 | 445 | 438 | 445 | 17,000 |
| 2003/02/10 | 433 | 441 | 433 | 439 | 10,000 |
| 2003/02/07 | 415 | 430 | 415 | 430 | 38,000 |
| 2003/02/06 | 418 | 418 | 415 | 415 | 4,000 |
| 2003/02/04 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/02/03 | 417 | 417 | 417 | 417 | 3,000 |
| 2003/01/29 | 430 | 430 | 420 | 420 | 4,000 |
| 2003/01/28 | 425 | 428 | 413 | 413 | 5,000 |
| 2003/01/27 | 434 | 434 | 410 | 410 | 6,000 |
| 2003/01/23 | 411 | 411 | 411 | 411 | 2,000 |
| 2003/01/22 | 426 | 426 | 426 | 426 | 2,000 |
| 2003/01/21 | 426 | 426 | 426 | 426 | 4,000 |
| 2003/01/17 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/01/14 | 430 | 455 | 430 | 455 | 4,000 |
| 2003/01/10 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/01/09 | 427 | 427 | 427 | 427 | 4,000 |