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 |
---|---|---|---|---|---|
2004/12/29 | 665 | 673 | 665 | 673 | 8,000 |
2004/12/28 | 660 | 660 | 653 | 653 | 5,000 |
2004/12/27 | 646 | 651 | 646 | 651 | 2,000 |
2004/12/24 | 666 | 666 | 647 | 647 | 6,000 |
2004/12/22 | 670 | 670 | 670 | 670 | 1,000 |
2004/12/21 | 670 | 670 | 670 | 670 | 4,000 |
2004/12/20 | 675 | 675 | 670 | 670 | 4,000 |
2004/12/17 | 679 | 679 | 675 | 675 | 2,000 |
2004/12/16 | 670 | 670 | 670 | 670 | 10,000 |
2004/12/14 | 670 | 670 | 650 | 650 | 9,000 |
2004/12/13 | 650 | 650 | 650 | 650 | 1,000 |
2004/12/10 | 660 | 660 | 660 | 660 | 5,000 |
2004/12/09 | 660 | 660 | 660 | 660 | 5,000 |
2004/12/08 | 660 | 660 | 660 | 660 | 8,000 |
2004/12/06 | 660 | 660 | 655 | 655 | 4,000 |
2004/12/03 | 660 | 660 | 660 | 660 | 2,000 |
2004/12/01 | 656 | 656 | 656 | 656 | 1,000 |
2004/11/30 | 672 | 690 | 655 | 655 | 23,000 |
2004/11/29 | 665 | 665 | 665 | 665 | 8,000 |
2004/11/26 | 639 | 639 | 639 | 639 | 2,000 |
2004/11/25 | 649 | 660 | 649 | 655 | 7,000 |
2004/11/24 | 649 | 650 | 649 | 650 | 2,000 |
2004/11/22 | 623 | 653 | 623 | 650 | 12,000 |
2004/11/19 | 620 | 620 | 619 | 619 | 2,000 |
2004/11/18 | 621 | 629 | 621 | 629 | 2,000 |
2004/11/17 | 619 | 623 | 619 | 622 | 3,000 |
2004/11/16 | 641 | 641 | 610 | 639 | 14,000 |
2004/11/15 | 645 | 648 | 645 | 648 | 2,000 |
2004/11/12 | 652 | 655 | 649 | 650 | 8,000 |
2004/11/11 | 656 | 656 | 652 | 652 | 3,000 |
2004/11/10 | 663 | 670 | 660 | 660 | 9,000 |
2004/11/08 | 631 | 658 | 631 | 658 | 5,000 |
2004/11/05 | 659 | 659 | 646 | 646 | 15,000 |
2004/11/04 | 675 | 675 | 655 | 660 | 11,000 |
2004/11/02 | 805 | 828 | 685 | 699 | 109,000 |
2004/11/01 | 785 | 785 | 785 | 785 | 49,000 |
2004/10/29 | 661 | 690 | 660 | 685 | 37,000 |
2004/10/28 | 690 | 692 | 660 | 669 | 38,000 |
2004/10/27 | 672 | 693 | 672 | 686 | 24,000 |
2004/10/26 | 650 | 660 | 645 | 660 | 46,000 |
2004/10/25 | 631 | 660 | 631 | 637 | 43,000 |
2004/10/22 | 600 | 600 | 591 | 591 | 7,000 |
2004/10/21 | 601 | 601 | 601 | 601 | 2,000 |
2004/10/18 | 606 | 606 | 601 | 601 | 4,000 |
2004/10/14 | 614 | 614 | 610 | 610 | 3,000 |
2004/10/12 | 605 | 605 | 604 | 605 | 4,000 |
2004/10/08 | 601 | 609 | 600 | 601 | 15,000 |
2004/10/07 | 601 | 601 | 601 | 601 | 3,000 |
2004/10/04 | 610 | 610 | 610 | 610 | 1,000 |
2004/10/01 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/30 | 600 | 600 | 600 | 600 | 2,000 |
2004/09/29 | 601 | 601 | 601 | 601 | 2,000 |
2004/09/28 | 601 | 601 | 601 | 601 | 1,000 |
2004/09/27 | 605 | 605 | 601 | 601 | 5,000 |
2004/09/24 | 596 | 601 | 596 | 601 | 4,000 |
2004/09/22 | 606 | 608 | 603 | 608 | 3,000 |
2004/09/17 | 603 | 603 | 603 | 603 | 1,000 |
2004/09/16 | 601 | 601 | 601 | 601 | 2,000 |
2004/09/15 | 610 | 610 | 609 | 609 | 5,000 |
2004/09/13 | 613 | 614 | 613 | 614 | 3,000 |
2004/09/10 | 613 | 613 | 613 | 613 | 1,000 |
2004/09/09 | 610 | 610 | 610 | 610 | 1,000 |
2004/09/08 | 610 | 610 | 610 | 610 | 2,000 |
2004/09/06 | 607 | 607 | 607 | 607 | 1,000 |
2004/09/03 | 606 | 606 | 606 | 606 | 1,000 |
2004/09/01 | 618 | 618 | 618 | 618 | 2,000 |
2004/08/30 | 603 | 609 | 603 | 609 | 4,000 |
2004/08/27 | 610 | 610 | 610 | 610 | 3,000 |
2004/08/26 | 610 | 610 | 610 | 610 | 5,000 |
2004/08/25 | 600 | 600 | 600 | 600 | 2,000 |
2004/08/20 | 599 | 600 | 599 | 600 | 7,000 |
2004/08/19 | 575 | 605 | 575 | 600 | 8,000 |
2004/08/18 | 590 | 590 | 590 | 590 | 3,000 |
2004/08/17 | 580 | 590 | 580 | 590 | 2,000 |
2004/08/16 | 600 | 600 | 590 | 590 | 4,000 |
2004/08/13 | 600 | 600 | 600 | 600 | 1,000 |
2004/08/12 | 600 | 600 | 600 | 600 | 4,000 |
2004/08/11 | 587 | 600 | 586 | 600 | 6,000 |
2004/08/10 | 586 | 586 | 586 | 586 | 2,000 |
2004/08/09 | 585 | 585 | 585 | 585 | 5,000 |
2004/08/05 | 599 | 599 | 597 | 597 | 2,000 |
2004/08/04 | 592 | 599 | 591 | 599 | 5,000 |
2004/08/03 | 618 | 618 | 610 | 610 | 9,000 |
2004/08/02 | 618 | 620 | 618 | 620 | 4,000 |
2004/07/30 | 617 | 617 | 617 | 617 | 1,000 |
2004/07/29 | 631 | 631 | 615 | 615 | 2,000 |
2004/07/28 | 622 | 630 | 622 | 630 | 6,000 |
2004/07/27 | 630 | 630 | 622 | 622 | 4,000 |
2004/07/26 | 647 | 647 | 627 | 645 | 4,000 |
2004/07/23 | 649 | 649 | 648 | 648 | 3,000 |
2004/07/22 | 648 | 648 | 648 | 648 | 1,000 |
2004/07/21 | 647 | 647 | 647 | 647 | 1,000 |
2004/07/20 | 641 | 648 | 641 | 645 | 7,000 |
2004/07/16 | 637 | 637 | 637 | 637 | 1,000 |
2004/07/14 | 640 | 642 | 633 | 633 | 11,000 |
2004/07/13 | 650 | 650 | 646 | 646 | 2,000 |
2004/07/12 | 650 | 650 | 650 | 650 | 4,000 |
2004/07/09 | 637 | 650 | 637 | 650 | 3,000 |
2004/07/06 | 655 | 655 | 650 | 650 | 5,000 |
2004/07/02 | 669 | 669 | 655 | 669 | 6,000 |
2004/07/01 | 669 | 669 | 669 | 669 | 1,000 |
2004/06/30 | 652 | 669 | 652 | 665 | 5,000 |
2004/06/28 | 669 | 670 | 669 | 669 | 6,000 |
2004/06/25 | 675 | 675 | 675 | 675 | 1,000 |
2004/06/24 | 674 | 675 | 665 | 674 | 5,000 |
2004/06/23 | 675 | 675 | 675 | 675 | 2,000 |
2004/06/22 | 675 | 675 | 675 | 675 | 7,000 |
2004/06/18 | 680 | 685 | 675 | 675 | 8,000 |
2004/06/17 | 678 | 678 | 670 | 670 | 3,000 |
2004/06/16 | 659 | 678 | 659 | 666 | 14,000 |
2004/06/15 | 660 | 660 | 660 | 660 | 1,000 |
2004/06/14 | 660 | 660 | 650 | 650 | 2,000 |
2004/06/11 | 660 | 660 | 645 | 645 | 2,000 |
2004/06/10 | 650 | 650 | 645 | 650 | 6,000 |
2004/06/09 | 646 | 650 | 645 | 650 | 8,000 |
2004/06/08 | 640 | 640 | 640 | 640 | 1,000 |
2004/06/07 | 640 | 640 | 640 | 640 | 1,000 |
2004/06/04 | 610 | 650 | 610 | 650 | 8,000 |
2004/06/03 | 650 | 650 | 650 | 650 | 3,000 |
2004/06/02 | 650 | 650 | 650 | 650 | 1,000 |
2004/06/01 | 650 | 650 | 650 | 650 | 6,000 |
2004/05/31 | 660 | 660 | 660 | 660 | 1,000 |
2004/05/28 | 660 | 660 | 660 | 660 | 2,000 |
2004/05/27 | 639 | 650 | 639 | 650 | 7,000 |
2004/05/26 | 628 | 639 | 628 | 639 | 5,000 |
2004/05/25 | 618 | 618 | 618 | 618 | 1,000 |
2004/05/24 | 620 | 620 | 618 | 618 | 6,000 |
2004/05/21 | 615 | 618 | 615 | 618 | 2,000 |
2004/05/19 | 603 | 610 | 603 | 610 | 2,000 |
2004/05/18 | 590 | 602 | 590 | 602 | 9,000 |
2004/05/17 | 601 | 601 | 600 | 600 | 5,000 |
2004/05/14 | 611 | 615 | 601 | 601 | 11,000 |
2004/05/13 | 655 | 655 | 620 | 620 | 7,000 |
2004/05/12 | 630 | 650 | 630 | 650 | 2,000 |
2004/05/11 | 620 | 621 | 610 | 620 | 13,000 |
2004/05/10 | 680 | 680 | 620 | 620 | 20,000 |
2004/05/07 | 700 | 700 | 670 | 680 | 20,000 |
2004/05/06 | 711 | 711 | 706 | 706 | 11,000 |
2004/04/30 | 716 | 716 | 706 | 706 | 7,000 |
2004/04/28 | 716 | 720 | 705 | 720 | 15,000 |
2004/04/27 | 725 | 725 | 700 | 715 | 13,000 |
2004/04/26 | 716 | 730 | 710 | 723 | 17,000 |
2004/04/23 | 703 | 722 | 698 | 715 | 24,000 |
2004/04/22 | 678 | 750 | 678 | 733 | 40,000 |
2004/04/21 | 671 | 685 | 665 | 677 | 18,000 |
2004/04/20 | 631 | 652 | 631 | 652 | 16,000 |
2004/04/19 | 675 | 675 | 652 | 652 | 7,000 |
2004/04/16 | 675 | 680 | 670 | 675 | 13,000 |
2004/04/15 | 690 | 690 | 655 | 665 | 15,000 |
2004/04/14 | 664 | 680 | 651 | 680 | 15,000 |
2004/04/13 | 685 | 685 | 655 | 670 | 20,000 |
2004/04/12 | 730 | 730 | 700 | 700 | 31,000 |
2004/04/09 | 691 | 750 | 691 | 710 | 147,000 |
2004/04/08 | 671 | 671 | 671 | 671 | 43,000 |
2004/04/07 | 575 | 580 | 571 | 571 | 12,000 |
2004/04/06 | 556 | 564 | 554 | 560 | 12,000 |
2004/04/05 | 545 | 560 | 545 | 550 | 16,000 |
2004/04/02 | 535 | 545 | 534 | 540 | 13,000 |
2004/04/01 | 540 | 540 | 534 | 534 | 6,000 |
2004/03/31 | 545 | 545 | 540 | 541 | 9,000 |
2004/03/30 | 540 | 545 | 540 | 542 | 6,000 |
2004/03/29 | 540 | 540 | 531 | 531 | 3,000 |
2004/03/26 | 570 | 570 | 540 | 550 | 14,000 |
2004/03/25 | 595 | 595 | 564 | 570 | 20,000 |
2004/03/24 | 565 | 600 | 562 | 594 | 62,000 |
2004/03/23 | 520 | 570 | 517 | 561 | 37,000 |
2004/03/22 | 520 | 525 | 520 | 523 | 9,000 |
2004/03/19 | 509 | 520 | 509 | 520 | 13,000 |
2004/03/18 | 510 | 520 | 509 | 509 | 7,000 |
2004/03/17 | 480 | 500 | 480 | 500 | 27,000 |
2004/03/16 | 483 | 483 | 478 | 478 | 5,000 |
2004/03/15 | 479 | 481 | 479 | 481 | 7,000 |
2004/03/12 | 475 | 475 | 470 | 470 | 8,000 |
2004/03/11 | 476 | 476 | 475 | 475 | 2,000 |
2004/03/10 | 470 | 479 | 470 | 475 | 12,000 |
2004/03/09 | 465 | 472 | 464 | 469 | 28,000 |
2004/03/08 | 466 | 470 | 465 | 465 | 9,000 |
2004/03/05 | 461 | 465 | 461 | 464 | 4,000 |
2004/03/04 | 463 | 463 | 452 | 460 | 13,000 |
2004/03/03 | 460 | 463 | 460 | 463 | 8,000 |
2004/03/02 | 460 | 460 | 458 | 460 | 4,000 |
2004/03/01 | 454 | 454 | 454 | 454 | 6,000 |
2004/02/27 | 467 | 467 | 457 | 457 | 3,000 |
2004/02/26 | 461 | 470 | 453 | 462 | 16,000 |
2004/02/25 | 463 | 465 | 461 | 461 | 6,000 |
2004/02/24 | 465 | 465 | 461 | 461 | 8,000 |
2004/02/23 | 465 | 465 | 463 | 465 | 12,000 |
2004/02/20 | 465 | 465 | 465 | 465 | 1,000 |
2004/02/19 | 464 | 464 | 463 | 463 | 3,000 |
2004/02/18 | 472 | 472 | 462 | 462 | 11,000 |
2004/02/17 | 472 | 472 | 470 | 470 | 3,000 |
2004/02/16 | 472 | 472 | 472 | 472 | 1,000 |
2004/02/13 | 465 | 465 | 460 | 460 | 3,000 |
2004/02/12 | 460 | 461 | 460 | 461 | 2,000 |
2004/02/10 | 469 | 469 | 457 | 457 | 7,000 |
2004/02/09 | 469 | 469 | 469 | 469 | 1,000 |
2004/02/06 | 475 | 475 | 470 | 470 | 2,000 |
2004/02/05 | 475 | 475 | 475 | 475 | 2,000 |
2004/02/04 | 475 | 475 | 475 | 475 | 2,000 |
2004/02/03 | 476 | 478 | 470 | 475 | 14,000 |
2004/02/02 | 475 | 475 | 475 | 475 | 1,000 |
2004/01/30 | 472 | 490 | 472 | 475 | 15,000 |
2004/01/29 | 484 | 484 | 470 | 471 | 8,000 |
2004/01/28 | 483 | 490 | 483 | 485 | 5,000 |
2004/01/27 | 484 | 484 | 481 | 481 | 9,000 |
2004/01/26 | 481 | 483 | 480 | 483 | 6,000 |
2004/01/23 | 466 | 476 | 466 | 476 | 2,000 |
2004/01/22 | 459 | 475 | 458 | 475 | 8,000 |
2004/01/21 | 459 | 459 | 458 | 459 | 3,000 |
2004/01/20 | 465 | 465 | 458 | 458 | 3,000 |
2004/01/19 | 468 | 468 | 460 | 460 | 3,000 |
2004/01/16 | 468 | 468 | 468 | 468 | 1,000 |
2004/01/15 | 458 | 458 | 458 | 458 | 3,000 |
2004/01/14 | 458 | 458 | 458 | 458 | 2,000 |
2004/01/13 | 456 | 456 | 456 | 456 | 1,000 |
2004/01/09 | 451 | 455 | 451 | 451 | 8,000 |
2004/01/08 | 452 | 452 | 451 | 451 | 5,000 |
2004/01/07 | 454 | 454 | 450 | 450 | 3,000 |
2004/01/06 | 451 | 451 | 451 | 451 | 1,000 |
2004/01/05 | 442 | 450 | 442 | 450 | 2,000 |