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 |
---|---|---|---|---|---|
2005/12/30 | 635 | 645 | 633 | 645 | 15,000 |
2005/12/29 | 615 | 639 | 615 | 635 | 28,000 |
2005/12/28 | 616 | 620 | 615 | 615 | 30,000 |
2005/12/27 | 601 | 635 | 601 | 616 | 43,000 |
2005/12/26 | 580 | 585 | 580 | 585 | 21,000 |
2005/12/22 | 580 | 582 | 571 | 580 | 45,000 |
2005/12/21 | 575 | 578 | 570 | 575 | 46,000 |
2005/12/20 | 576 | 576 | 570 | 573 | 14,000 |
2005/12/19 | 570 | 570 | 561 | 570 | 37,000 |
2005/12/16 | 560 | 576 | 559 | 560 | 56,000 |
2005/12/15 | 560 | 563 | 558 | 558 | 21,000 |
2005/12/14 | 563 | 563 | 559 | 560 | 16,000 |
2005/12/13 | 556 | 563 | 556 | 558 | 27,000 |
2005/12/12 | 560 | 564 | 555 | 555 | 31,000 |
2005/12/09 | 560 | 561 | 556 | 559 | 31,000 |
2005/12/08 | 563 | 563 | 555 | 555 | 19,000 |
2005/12/07 | 557 | 564 | 556 | 561 | 24,000 |
2005/12/06 | 564 | 564 | 560 | 560 | 18,000 |
2005/12/05 | 567 | 567 | 562 | 564 | 26,000 |
2005/12/02 | 567 | 570 | 566 | 566 | 32,000 |
2005/12/01 | 570 | 570 | 566 | 566 | 4,000 |
2005/11/30 | 568 | 569 | 560 | 569 | 11,000 |
2005/11/29 | 569 | 569 | 567 | 567 | 7,000 |
2005/11/28 | 551 | 570 | 551 | 569 | 13,000 |
2005/11/25 | 562 | 562 | 551 | 551 | 22,000 |
2005/11/24 | 567 | 572 | 555 | 562 | 67,000 |
2005/11/22 | 585 | 585 | 566 | 576 | 24,000 |
2005/11/21 | 608 | 608 | 590 | 599 | 49,000 |
2005/11/18 | 598 | 598 | 586 | 598 | 45,000 |
2005/11/17 | 580 | 599 | 580 | 596 | 11,000 |
2005/11/16 | 601 | 602 | 590 | 590 | 20,000 |
2005/11/15 | 604 | 605 | 600 | 605 | 33,000 |
2005/11/14 | 600 | 605 | 598 | 605 | 27,000 |
2005/11/11 | 610 | 610 | 600 | 600 | 21,000 |
2005/11/10 | 610 | 610 | 610 | 610 | 2,000 |
2005/11/09 | 610 | 610 | 608 | 610 | 22,000 |
2005/11/08 | 610 | 610 | 606 | 606 | 13,000 |
2005/11/07 | 609 | 610 | 607 | 610 | 10,000 |
2005/11/04 | 611 | 619 | 604 | 604 | 13,000 |
2005/11/02 | 620 | 620 | 612 | 613 | 8,000 |
2005/11/01 | 625 | 625 | 610 | 610 | 4,000 |
2005/10/31 | 600 | 638 | 597 | 625 | 20,000 |
2005/10/28 | 599 | 599 | 595 | 595 | 5,000 |
2005/10/27 | 599 | 600 | 591 | 599 | 9,000 |
2005/10/26 | 600 | 600 | 600 | 600 | 5,000 |
2005/10/25 | 595 | 600 | 595 | 600 | 11,000 |
2005/10/24 | 600 | 600 | 598 | 600 | 11,000 |
2005/10/21 | 600 | 610 | 599 | 600 | 14,000 |
2005/10/20 | 600 | 600 | 585 | 600 | 9,000 |
2005/10/19 | 609 | 609 | 599 | 599 | 14,000 |
2005/10/18 | 579 | 590 | 579 | 590 | 8,000 |
2005/10/17 | 582 | 582 | 568 | 568 | 3,000 |
2005/10/14 | 580 | 580 | 560 | 560 | 10,000 |
2005/10/13 | 580 | 580 | 580 | 580 | 5,000 |
2005/10/12 | 588 | 590 | 580 | 590 | 36,000 |
2005/10/11 | 590 | 590 | 575 | 588 | 16,000 |
2005/10/07 | 580 | 590 | 580 | 590 | 7,000 |
2005/10/06 | 609 | 609 | 580 | 582 | 17,000 |
2005/10/05 | 590 | 610 | 583 | 609 | 11,000 |
2005/10/04 | 620 | 620 | 610 | 620 | 9,000 |
2005/10/03 | 610 | 615 | 583 | 615 | 31,000 |
2005/09/30 | 550 | 620 | 550 | 600 | 56,000 |
2005/09/29 | 535 | 535 | 511 | 534 | 19,000 |
2005/09/28 | 517 | 530 | 510 | 521 | 17,000 |
2005/09/27 | 511 | 530 | 500 | 514 | 18,000 |
2005/09/27 | 1 -> 2.00 分割 | ||||
2005/09/26 | 1,000 | 1,010 | 991 | 1,008 | 34,000 |
2005/09/22 | 1,014 | 1,014 | 1,006 | 1,010 | 15,000 |
2005/09/21 | 1,023 | 1,023 | 1,007 | 1,014 | 15,000 |
2005/09/20 | 1,003 | 1,019 | 1,003 | 1,010 | 17,000 |
2005/09/16 | 1,005 | 1,020 | 1,002 | 1,002 | 23,000 |
2005/09/15 | 1,010 | 1,010 | 997 | 997 | 24,000 |
2005/09/14 | 990 | 1,005 | 990 | 1,005 | 16,000 |
2005/09/13 | 991 | 998 | 985 | 986 | 13,000 |
2005/09/12 | 988 | 998 | 988 | 993 | 9,000 |
2005/09/09 | 955 | 992 | 955 | 992 | 31,000 |
2005/09/08 | 957 | 965 | 945 | 955 | 22,000 |
2005/09/07 | 990 | 990 | 940 | 959 | 27,000 |
2005/09/06 | 1,000 | 1,004 | 967 | 990 | 56,000 |
2005/09/05 | 930 | 1,028 | 930 | 1,016 | 83,000 |
2005/09/02 | 920 | 929 | 920 | 929 | 10,000 |
2005/08/31 | 915 | 918 | 915 | 918 | 8,000 |
2005/08/30 | 908 | 908 | 908 | 908 | 2,000 |
2005/08/29 | 901 | 908 | 901 | 908 | 2,000 |
2005/08/26 | 905 | 905 | 901 | 901 | 5,000 |
2005/08/25 | 901 | 902 | 900 | 900 | 10,000 |
2005/08/24 | 900 | 900 | 900 | 900 | 10,000 |
2005/08/23 | 890 | 900 | 890 | 900 | 10,000 |
2005/08/22 | 890 | 890 | 890 | 890 | 1,000 |
2005/08/19 | 899 | 899 | 891 | 891 | 6,000 |
2005/08/18 | 890 | 895 | 880 | 890 | 8,000 |
2005/08/17 | 890 | 890 | 890 | 890 | 1,000 |
2005/08/16 | 880 | 899 | 880 | 891 | 17,000 |
2005/08/15 | 871 | 890 | 871 | 890 | 3,000 |
2005/08/12 | 880 | 888 | 880 | 888 | 8,000 |
2005/08/11 | 880 | 890 | 880 | 880 | 8,000 |
2005/08/10 | 870 | 893 | 870 | 890 | 8,000 |
2005/08/09 | 870 | 890 | 870 | 890 | 6,000 |
2005/08/08 | 868 | 870 | 850 | 870 | 8,000 |
2005/08/05 | 888 | 890 | 888 | 890 | 20,000 |
2005/08/04 | 885 | 889 | 880 | 889 | 16,000 |
2005/08/03 | 890 | 890 | 880 | 880 | 6,000 |
2005/08/02 | 890 | 893 | 890 | 890 | 10,000 |
2005/08/01 | 891 | 893 | 891 | 893 | 5,000 |
2005/07/29 | 880 | 890 | 880 | 885 | 12,000 |
2005/07/28 | 865 | 890 | 865 | 890 | 11,000 |
2005/07/27 | 875 | 891 | 875 | 885 | 24,000 |
2005/07/26 | 854 | 871 | 854 | 870 | 31,000 |
2005/07/25 | 845 | 855 | 845 | 853 | 8,000 |
2005/07/22 | 848 | 849 | 845 | 849 | 9,000 |
2005/07/21 | 844 | 848 | 840 | 848 | 7,000 |
2005/07/20 | 841 | 849 | 838 | 838 | 14,000 |
2005/07/19 | 830 | 839 | 830 | 834 | 7,000 |
2005/07/15 | 825 | 830 | 825 | 830 | 4,000 |
2005/07/13 | 827 | 827 | 827 | 827 | 2,000 |
2005/07/11 | 827 | 827 | 825 | 827 | 5,000 |
2005/07/08 | 812 | 830 | 812 | 830 | 26,000 |
2005/07/07 | 815 | 815 | 815 | 815 | 1,000 |
2005/07/06 | 825 | 826 | 820 | 820 | 17,000 |
2005/07/05 | 820 | 825 | 820 | 825 | 16,000 |
2005/07/04 | 824 | 825 | 823 | 825 | 6,000 |
2005/07/01 | 828 | 828 | 820 | 823 | 15,000 |
2005/06/30 | 810 | 820 | 810 | 820 | 14,000 |
2005/06/29 | 800 | 812 | 800 | 805 | 24,000 |
2005/06/28 | 795 | 800 | 795 | 800 | 9,000 |
2005/06/27 | 799 | 800 | 790 | 790 | 16,000 |
2005/06/24 | 792 | 800 | 792 | 800 | 22,000 |
2005/06/23 | 771 | 780 | 770 | 775 | 10,000 |
2005/06/22 | 761 | 765 | 760 | 765 | 9,000 |
2005/06/21 | 761 | 761 | 760 | 760 | 2,000 |
2005/06/20 | 749 | 760 | 749 | 760 | 7,000 |
2005/06/17 | 745 | 747 | 745 | 747 | 5,000 |
2005/06/16 | 741 | 742 | 741 | 742 | 3,000 |
2005/06/15 | 740 | 741 | 740 | 741 | 3,000 |
2005/06/14 | 739 | 749 | 739 | 749 | 4,000 |
2005/06/13 | 739 | 739 | 739 | 739 | 1,000 |
2005/06/10 | 730 | 730 | 730 | 730 | 3,000 |
2005/06/08 | 731 | 731 | 731 | 731 | 1,000 |
2005/06/06 | 720 | 740 | 720 | 730 | 12,000 |
2005/06/03 | 720 | 720 | 720 | 720 | 5,000 |
2005/06/02 | 730 | 730 | 715 | 725 | 10,000 |
2005/06/01 | 730 | 730 | 729 | 730 | 9,000 |
2005/05/31 | 735 | 735 | 735 | 735 | 1,000 |
2005/05/30 | 735 | 735 | 735 | 735 | 4,000 |
2005/05/27 | 720 | 730 | 720 | 730 | 3,000 |
2005/05/26 | 718 | 718 | 712 | 712 | 6,000 |
2005/05/25 | 710 | 720 | 710 | 720 | 5,000 |
2005/05/24 | 725 | 726 | 700 | 700 | 29,000 |
2005/05/23 | 747 | 747 | 725 | 725 | 9,000 |
2005/05/20 | 742 | 749 | 742 | 747 | 20,000 |
2005/05/19 | 734 | 740 | 720 | 738 | 24,000 |
2005/05/18 | 789 | 789 | 777 | 777 | 4,000 |
2005/05/17 | 792 | 792 | 780 | 780 | 10,000 |
2005/05/16 | 798 | 802 | 792 | 792 | 9,000 |
2005/05/13 | 796 | 798 | 796 | 798 | 6,000 |
2005/05/12 | 800 | 805 | 800 | 805 | 2,000 |
2005/05/11 | 799 | 800 | 799 | 800 | 4,000 |
2005/05/10 | 795 | 800 | 795 | 800 | 4,000 |
2005/05/09 | 800 | 800 | 796 | 796 | 4,000 |
2005/05/06 | 786 | 800 | 786 | 800 | 4,000 |
2005/05/02 | 782 | 783 | 782 | 783 | 2,000 |
2005/04/28 | 790 | 790 | 782 | 782 | 4,000 |
2005/04/27 | 796 | 800 | 790 | 790 | 7,000 |
2005/04/26 | 809 | 809 | 796 | 796 | 2,000 |
2005/04/25 | 798 | 810 | 790 | 810 | 13,000 |
2005/04/22 | 795 | 800 | 795 | 800 | 5,000 |
2005/04/21 | 782 | 785 | 782 | 785 | 5,000 |
2005/04/20 | 818 | 818 | 800 | 800 | 5,000 |
2005/04/19 | 768 | 820 | 768 | 820 | 14,000 |
2005/04/18 | 808 | 808 | 780 | 780 | 13,000 |
2005/04/15 | 827 | 827 | 810 | 810 | 6,000 |
2005/04/14 | 834 | 845 | 821 | 821 | 8,000 |
2005/04/13 | 845 | 850 | 835 | 850 | 7,000 |
2005/04/12 | 855 | 855 | 855 | 855 | 5,000 |
2005/04/11 | 830 | 835 | 830 | 835 | 7,000 |
2005/04/08 | 827 | 829 | 827 | 829 | 3,000 |
2005/04/07 | 825 | 830 | 825 | 830 | 3,000 |
2005/04/06 | 816 | 825 | 816 | 825 | 7,000 |
2005/04/05 | 811 | 820 | 811 | 817 | 13,000 |
2005/04/04 | 816 | 816 | 801 | 810 | 13,000 |
2005/04/01 | 825 | 825 | 815 | 816 | 4,000 |
2005/03/31 | 812 | 815 | 812 | 815 | 3,000 |
2005/03/30 | 811 | 830 | 806 | 810 | 10,000 |
2005/03/29 | 850 | 850 | 831 | 831 | 4,000 |
2005/03/28 | 865 | 865 | 860 | 860 | 7,000 |
2005/03/25 | 880 | 890 | 870 | 890 | 9,000 |
2005/03/24 | 894 | 894 | 880 | 880 | 14,000 |
2005/03/23 | 900 | 900 | 900 | 900 | 24,000 |
2005/03/22 | 893 | 925 | 893 | 906 | 28,000 |
2005/03/18 | 886 | 893 | 885 | 886 | 6,000 |
2005/03/17 | 880 | 889 | 880 | 886 | 16,000 |
2005/03/16 | 886 | 886 | 880 | 880 | 10,000 |
2005/03/15 | 889 | 889 | 886 | 886 | 3,000 |
2005/03/14 | 885 | 890 | 882 | 889 | 8,000 |
2005/03/11 | 880 | 889 | 880 | 885 | 5,000 |
2005/03/10 | 891 | 893 | 880 | 880 | 10,000 |
2005/03/09 | 898 | 899 | 890 | 890 | 8,000 |
2005/03/08 | 911 | 911 | 890 | 900 | 13,000 |
2005/03/07 | 877 | 920 | 875 | 905 | 27,000 |
2005/03/04 | 877 | 877 | 866 | 870 | 8,000 |
2005/03/03 | 889 | 890 | 850 | 861 | 22,000 |
2005/03/02 | 878 | 900 | 870 | 900 | 16,000 |
2005/03/01 | 840 | 890 | 840 | 890 | 45,000 |
2005/02/28 | 830 | 840 | 830 | 840 | 20,000 |
2005/02/25 | 830 | 830 | 830 | 830 | 3,000 |
2005/02/24 | 826 | 827 | 826 | 827 | 2,000 |
2005/02/23 | 821 | 825 | 820 | 825 | 5,000 |
2005/02/22 | 825 | 835 | 823 | 835 | 6,000 |
2005/02/21 | 817 | 830 | 817 | 825 | 15,000 |
2005/02/18 | 825 | 843 | 813 | 816 | 21,000 |
2005/02/17 | 807 | 824 | 805 | 824 | 4,000 |
2005/02/16 | 836 | 848 | 806 | 806 | 30,000 |
2005/02/15 | 814 | 850 | 814 | 835 | 25,000 |
2005/02/14 | 800 | 827 | 800 | 814 | 45,000 |
2005/02/10 | 796 | 805 | 790 | 805 | 24,000 |
2005/02/09 | 817 | 817 | 792 | 795 | 57,000 |
2005/02/08 | 731 | 737 | 726 | 732 | 8,000 |
2005/02/07 | 730 | 730 | 725 | 730 | 3,000 |
2005/02/04 | 728 | 730 | 711 | 716 | 12,000 |
2005/02/03 | 733 | 733 | 711 | 711 | 19,000 |
2005/02/02 | 742 | 742 | 740 | 740 | 2,000 |
2005/02/01 | 746 | 747 | 740 | 742 | 7,000 |
2005/01/31 | 740 | 760 | 740 | 760 | 3,000 |
2005/01/28 | 741 | 750 | 740 | 740 | 12,000 |
2005/01/27 | 720 | 739 | 720 | 739 | 7,000 |
2005/01/26 | 720 | 720 | 712 | 712 | 2,000 |
2005/01/25 | 700 | 720 | 700 | 720 | 5,000 |
2005/01/24 | 710 | 710 | 700 | 700 | 2,000 |
2005/01/20 | 714 | 720 | 703 | 716 | 7,000 |
2005/01/18 | 740 | 740 | 720 | 720 | 5,000 |
2005/01/17 | 732 | 732 | 720 | 720 | 4,000 |
2005/01/14 | 750 | 750 | 750 | 750 | 1,000 |
2005/01/13 | 737 | 737 | 737 | 737 | 2,000 |
2005/01/12 | 749 | 750 | 749 | 750 | 5,000 |
2005/01/11 | 780 | 785 | 750 | 750 | 31,000 |
2005/01/07 | 750 | 775 | 750 | 750 | 29,000 |
2005/01/06 | 735 | 736 | 731 | 736 | 13,000 |
2005/01/05 | 720 | 723 | 718 | 723 | 25,000 |
2005/01/04 | 674 | 723 | 674 | 705 | 13,000 |