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 |
|---|---|---|---|---|---|
| 2006/12/28 | 382 | 387 | 382 | 382 | 10,000 |
| 2006/12/27 | 387 | 387 | 382 | 385 | 6,000 |
| 2006/12/26 | 387 | 388 | 383 | 388 | 6,000 |
| 2006/12/25 | 381 | 387 | 381 | 387 | 6,000 |
| 2006/12/22 | 381 | 384 | 381 | 381 | 6,000 |
| 2006/12/21 | 393 | 393 | 384 | 384 | 8,000 |
| 2006/12/20 | 392 | 393 | 392 | 393 | 7,000 |
| 2006/12/19 | 392 | 392 | 391 | 392 | 6,000 |
| 2006/12/18 | 390 | 390 | 387 | 389 | 3,000 |
| 2006/12/15 | 385 | 390 | 385 | 385 | 15,000 |
| 2006/12/14 | 380 | 390 | 380 | 385 | 9,000 |
| 2006/12/13 | 382 | 382 | 380 | 380 | 6,000 |
| 2006/12/12 | 388 | 388 | 379 | 382 | 9,000 |
| 2006/12/11 | 370 | 378 | 370 | 378 | 9,000 |
| 2006/12/08 | 375 | 375 | 363 | 363 | 21,000 |
| 2006/12/07 | 366 | 375 | 364 | 371 | 14,000 |
| 2006/12/06 | 366 | 366 | 362 | 364 | 8,000 |
| 2006/12/05 | 365 | 370 | 364 | 368 | 21,000 |
| 2006/12/04 | 360 | 360 | 356 | 360 | 33,000 |
| 2006/12/01 | 360 | 365 | 359 | 360 | 43,000 |
| 2006/11/30 | 360 | 361 | 358 | 359 | 50,000 |
| 2006/11/29 | 366 | 366 | 359 | 364 | 34,000 |
| 2006/11/28 | 370 | 370 | 369 | 369 | 4,000 |
| 2006/11/27 | 369 | 370 | 368 | 370 | 15,000 |
| 2006/11/24 | 370 | 370 | 366 | 369 | 12,000 |
| 2006/11/22 | 361 | 369 | 361 | 369 | 2,000 |
| 2006/11/21 | 370 | 370 | 361 | 361 | 4,000 |
| 2006/11/20 | 378 | 378 | 376 | 376 | 5,000 |
| 2006/11/17 | 378 | 378 | 378 | 378 | 7,000 |
| 2006/11/15 | 383 | 385 | 383 | 385 | 3,000 |
| 2006/11/14 | 388 | 388 | 388 | 388 | 2,000 |
| 2006/11/13 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/11/10 | 385 | 390 | 385 | 390 | 3,000 |
| 2006/11/09 | 390 | 390 | 380 | 385 | 3,000 |
| 2006/11/08 | 400 | 400 | 390 | 390 | 9,000 |
| 2006/11/07 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/11/06 | 400 | 400 | 396 | 396 | 4,000 |
| 2006/11/02 | 397 | 397 | 397 | 397 | 1,000 |
| 2006/11/01 | 401 | 401 | 396 | 396 | 3,000 |
| 2006/10/31 | 406 | 406 | 406 | 406 | 1,000 |
| 2006/10/30 | 420 | 420 | 416 | 416 | 8,000 |
| 2006/10/26 | 414 | 416 | 414 | 416 | 6,000 |
| 2006/10/25 | 414 | 414 | 414 | 414 | 1,000 |
| 2006/10/24 | 414 | 414 | 414 | 414 | 2,000 |
| 2006/10/23 | 414 | 414 | 414 | 414 | 2,000 |
| 2006/10/20 | 414 | 414 | 406 | 413 | 7,000 |
| 2006/10/19 | 411 | 411 | 411 | 411 | 2,000 |
| 2006/10/17 | 399 | 400 | 399 | 400 | 2,000 |
| 2006/10/16 | 405 | 406 | 400 | 400 | 3,000 |
| 2006/10/13 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/10/12 | 405 | 405 | 391 | 391 | 6,000 |
| 2006/10/11 | 404 | 404 | 390 | 390 | 2,000 |
| 2006/10/10 | 389 | 391 | 389 | 389 | 8,000 |
| 2006/10/06 | 413 | 413 | 403 | 403 | 5,000 |
| 2006/10/04 | 409 | 409 | 400 | 405 | 4,000 |
| 2006/10/02 | 409 | 409 | 408 | 408 | 2,000 |
| 2006/09/29 | 405 | 405 | 400 | 400 | 2,000 |
| 2006/09/28 | 399 | 400 | 395 | 395 | 7,000 |
| 2006/09/27 | 408 | 408 | 382 | 390 | 16,000 |
| 2006/09/26 | 415 | 415 | 408 | 408 | 9,000 |
| 2006/09/25 | 425 | 425 | 413 | 413 | 7,000 |
| 2006/09/22 | 420 | 420 | 410 | 415 | 29,000 |
| 2006/09/21 | 414 | 414 | 408 | 410 | 12,000 |
| 2006/09/20 | 435 | 435 | 411 | 411 | 10,000 |
| 2006/09/19 | 435 | 435 | 435 | 435 | 2,000 |
| 2006/09/15 | 435 | 435 | 435 | 435 | 7,000 |
| 2006/09/14 | 435 | 435 | 433 | 433 | 8,000 |
| 2006/09/13 | 432 | 432 | 430 | 432 | 5,000 |
| 2006/09/12 | 432 | 432 | 430 | 430 | 3,000 |
| 2006/09/11 | 436 | 436 | 432 | 432 | 4,000 |
| 2006/09/08 | 431 | 431 | 430 | 430 | 6,000 |
| 2006/09/07 | 439 | 439 | 430 | 430 | 11,000 |
| 2006/09/06 | 440 | 440 | 436 | 436 | 10,000 |
| 2006/09/05 | 440 | 445 | 440 | 440 | 11,000 |
| 2006/09/04 | 439 | 440 | 435 | 437 | 8,000 |
| 2006/09/01 | 435 | 439 | 435 | 439 | 6,000 |
| 2006/08/31 | 432 | 432 | 430 | 431 | 4,000 |
| 2006/08/30 | 433 | 438 | 430 | 430 | 7,000 |
| 2006/08/29 | 438 | 438 | 430 | 431 | 8,000 |
| 2006/08/28 | 441 | 441 | 438 | 438 | 11,000 |
| 2006/08/25 | 430 | 443 | 430 | 440 | 37,000 |
| 2006/08/24 | 416 | 416 | 415 | 415 | 6,000 |
| 2006/08/23 | 437 | 438 | 414 | 414 | 40,000 |
| 2006/08/22 | 416 | 423 | 414 | 423 | 25,000 |
| 2006/08/21 | 395 | 408 | 395 | 407 | 24,000 |
| 2006/08/18 | 390 | 391 | 388 | 390 | 33,000 |
| 2006/08/17 | 399 | 400 | 390 | 390 | 26,000 |
| 2006/08/16 | 384 | 388 | 381 | 388 | 50,000 |
| 2006/08/15 | 382 | 384 | 375 | 377 | 73,000 |
| 2006/08/14 | 373 | 382 | 372 | 380 | 33,000 |
| 2006/08/11 | 375 | 377 | 368 | 373 | 40,000 |
| 2006/08/10 | 373 | 377 | 372 | 373 | 43,000 |
| 2006/08/09 | 374 | 374 | 372 | 373 | 18,000 |
| 2006/08/08 | 374 | 375 | 374 | 374 | 25,000 |
| 2006/08/07 | 378 | 378 | 373 | 375 | 49,000 |
| 2006/08/04 | 385 | 385 | 375 | 378 | 49,000 |
| 2006/08/03 | 381 | 385 | 379 | 380 | 72,000 |
| 2006/08/02 | 385 | 385 | 381 | 381 | 53,000 |
| 2006/08/01 | 388 | 393 | 388 | 388 | 32,000 |
| 2006/07/31 | 393 | 403 | 386 | 390 | 75,000 |
| 2006/07/28 | 413 | 413 | 403 | 408 | 8,000 |
| 2006/07/27 | 405 | 405 | 400 | 400 | 12,000 |
| 2006/07/26 | 424 | 424 | 420 | 420 | 12,000 |
| 2006/07/25 | 424 | 424 | 424 | 424 | 4,000 |
| 2006/07/24 | 424 | 424 | 424 | 424 | 3,000 |
| 2006/07/21 | 429 | 429 | 429 | 429 | 3,000 |
| 2006/07/20 | 427 | 430 | 427 | 430 | 3,000 |
| 2006/07/19 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/07/18 | 435 | 435 | 406 | 406 | 17,000 |
| 2006/07/14 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/07/13 | 446 | 446 | 436 | 436 | 12,000 |
| 2006/07/12 | 450 | 450 | 446 | 447 | 13,000 |
| 2006/07/11 | 450 | 450 | 450 | 450 | 11,000 |
| 2006/07/10 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/07/07 | 450 | 450 | 447 | 447 | 4,000 |
| 2006/07/06 | 451 | 451 | 446 | 446 | 22,000 |
| 2006/07/05 | 460 | 460 | 454 | 454 | 9,000 |
| 2006/07/04 | 465 | 465 | 460 | 460 | 16,000 |
| 2006/07/03 | 470 | 470 | 465 | 465 | 2,000 |
| 2006/06/30 | 470 | 470 | 470 | 470 | 7,000 |
| 2006/06/27 | 472 | 472 | 470 | 470 | 5,000 |
| 2006/06/26 | 470 | 474 | 468 | 469 | 39,000 |
| 2006/06/22 | 471 | 472 | 468 | 470 | 9,000 |
| 2006/06/21 | 461 | 470 | 460 | 470 | 5,000 |
| 2006/06/20 | 466 | 466 | 460 | 460 | 11,000 |
| 2006/06/19 | 450 | 462 | 448 | 462 | 60,000 |
| 2006/06/16 | 450 | 451 | 445 | 451 | 17,000 |
| 2006/06/15 | 456 | 456 | 444 | 444 | 31,000 |
| 2006/06/14 | 474 | 474 | 454 | 454 | 21,000 |
| 2006/06/13 | 470 | 470 | 460 | 469 | 7,000 |
| 2006/06/12 | 460 | 470 | 460 | 470 | 5,000 |
| 2006/06/09 | 471 | 473 | 465 | 465 | 16,000 |
| 2006/06/08 | 475 | 485 | 471 | 475 | 6,000 |
| 2006/06/07 | 485 | 485 | 470 | 470 | 8,000 |
| 2006/06/06 | 495 | 495 | 485 | 485 | 6,000 |
| 2006/06/05 | 505 | 505 | 500 | 500 | 16,000 |
| 2006/06/02 | 504 | 504 | 504 | 504 | 1,000 |
| 2006/06/01 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/05/31 | 500 | 505 | 500 | 505 | 4,000 |
| 2006/05/30 | 525 | 525 | 498 | 505 | 13,000 |
| 2006/05/29 | 555 | 555 | 528 | 528 | 13,000 |
| 2006/05/26 | 536 | 555 | 536 | 555 | 7,000 |
| 2006/05/25 | 545 | 545 | 535 | 535 | 8,000 |
| 2006/05/24 | 550 | 555 | 540 | 555 | 11,000 |
| 2006/05/23 | 571 | 571 | 560 | 560 | 8,000 |
| 2006/05/22 | 571 | 571 | 571 | 571 | 1,000 |
| 2006/05/15 | 582 | 582 | 582 | 582 | 2,000 |
| 2006/05/12 | 593 | 595 | 586 | 595 | 7,000 |
| 2006/05/11 | 595 | 595 | 595 | 595 | 2,000 |
| 2006/05/10 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/05/09 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/05/08 | 601 | 601 | 601 | 601 | 2,000 |
| 2006/05/02 | 595 | 601 | 595 | 601 | 13,000 |
| 2006/05/01 | 599 | 599 | 599 | 599 | 3,000 |
| 2006/04/28 | 598 | 600 | 598 | 600 | 2,000 |
| 2006/04/27 | 598 | 604 | 598 | 604 | 4,000 |
| 2006/04/26 | 598 | 598 | 598 | 598 | 6,000 |
| 2006/04/24 | 595 | 598 | 595 | 598 | 2,000 |
| 2006/04/21 | 593 | 593 | 593 | 593 | 7,000 |
| 2006/04/20 | 603 | 603 | 600 | 600 | 13,000 |
| 2006/04/19 | 603 | 610 | 603 | 610 | 7,000 |
| 2006/04/18 | 603 | 603 | 603 | 603 | 2,000 |
| 2006/04/17 | 603 | 603 | 603 | 603 | 3,000 |
| 2006/04/14 | 603 | 603 | 603 | 603 | 5,000 |
| 2006/04/13 | 609 | 610 | 609 | 610 | 4,000 |
| 2006/04/12 | 611 | 611 | 609 | 609 | 14,000 |
| 2006/04/11 | 616 | 616 | 612 | 612 | 10,000 |
| 2006/04/10 | 623 | 623 | 616 | 616 | 8,000 |
| 2006/04/07 | 623 | 624 | 611 | 620 | 10,000 |
| 2006/04/06 | 615 | 627 | 615 | 627 | 3,000 |
| 2006/04/05 | 614 | 631 | 610 | 631 | 23,000 |
| 2006/04/04 | 613 | 619 | 612 | 619 | 14,000 |
| 2006/04/03 | 610 | 612 | 608 | 612 | 12,000 |
| 2006/03/31 | 622 | 622 | 620 | 620 | 2,000 |
| 2006/03/30 | 620 | 620 | 618 | 620 | 4,000 |
| 2006/03/29 | 614 | 614 | 609 | 609 | 2,000 |
| 2006/03/28 | 626 | 626 | 624 | 624 | 4,000 |
| 2006/03/27 | 625 | 630 | 625 | 630 | 5,000 |
| 2006/03/24 | 620 | 625 | 618 | 624 | 7,000 |
| 2006/03/23 | 625 | 625 | 610 | 625 | 8,000 |
| 2006/03/22 | 625 | 625 | 625 | 625 | 3,000 |
| 2006/03/20 | 626 | 626 | 624 | 625 | 9,000 |
| 2006/03/17 | 621 | 623 | 620 | 623 | 8,000 |
| 2006/03/16 | 625 | 625 | 623 | 623 | 6,000 |
| 2006/03/15 | 625 | 625 | 625 | 625 | 7,000 |
| 2006/03/14 | 625 | 625 | 620 | 625 | 9,000 |
| 2006/03/13 | 625 | 625 | 624 | 625 | 6,000 |
| 2006/03/10 | 620 | 625 | 620 | 625 | 6,000 |
| 2006/03/08 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/03/07 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/03/06 | 635 | 635 | 625 | 625 | 2,000 |
| 2006/03/03 | 620 | 640 | 620 | 635 | 10,000 |
| 2006/03/02 | 624 | 625 | 624 | 625 | 4,000 |
| 2006/03/01 | 620 | 620 | 610 | 610 | 3,000 |
| 2006/02/28 | 640 | 640 | 640 | 640 | 4,000 |
| 2006/02/27 | 635 | 640 | 635 | 640 | 5,000 |
| 2006/02/24 | 630 | 630 | 625 | 630 | 4,000 |
| 2006/02/23 | 625 | 628 | 625 | 625 | 5,000 |
| 2006/02/21 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/02/20 | 636 | 636 | 610 | 630 | 9,000 |
| 2006/02/17 | 638 | 638 | 638 | 638 | 1,000 |
| 2006/02/15 | 634 | 638 | 626 | 635 | 12,000 |
| 2006/02/14 | 644 | 648 | 608 | 608 | 15,000 |
| 2006/02/13 | 662 | 662 | 645 | 645 | 6,000 |
| 2006/02/10 | 655 | 659 | 652 | 652 | 13,000 |
| 2006/02/09 | 670 | 670 | 652 | 652 | 7,000 |
| 2006/02/08 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/02/07 | 675 | 680 | 645 | 680 | 41,000 |
| 2006/02/06 | 680 | 680 | 680 | 680 | 4,000 |
| 2006/02/03 | 670 | 677 | 670 | 677 | 9,000 |
| 2006/02/02 | 673 | 673 | 670 | 670 | 4,000 |
| 2006/02/01 | 657 | 670 | 657 | 666 | 13,000 |
| 2006/01/31 | 665 | 680 | 656 | 656 | 24,000 |
| 2006/01/30 | 650 | 655 | 650 | 655 | 15,000 |
| 2006/01/27 | 652 | 660 | 650 | 650 | 17,000 |
| 2006/01/26 | 650 | 650 | 647 | 647 | 14,000 |
| 2006/01/25 | 642 | 650 | 642 | 645 | 4,000 |
| 2006/01/24 | 649 | 650 | 610 | 626 | 24,000 |
| 2006/01/23 | 670 | 670 | 650 | 650 | 29,000 |
| 2006/01/20 | 687 | 687 | 663 | 667 | 16,000 |
| 2006/01/19 | 620 | 640 | 620 | 640 | 42,000 |
| 2006/01/18 | 650 | 659 | 637 | 640 | 62,000 |
| 2006/01/17 | 685 | 685 | 679 | 679 | 19,000 |
| 2006/01/16 | 687 | 690 | 687 | 690 | 13,000 |
| 2006/01/13 | 698 | 698 | 685 | 690 | 45,000 |
| 2006/01/12 | 704 | 709 | 700 | 700 | 14,000 |
| 2006/01/11 | 704 | 709 | 674 | 709 | 22,000 |
| 2006/01/10 | 670 | 730 | 670 | 710 | 56,000 |
| 2006/01/06 | 667 | 668 | 660 | 668 | 44,000 |
| 2006/01/05 | 649 | 666 | 649 | 660 | 29,000 |
| 2006/01/04 | 665 | 665 | 645 | 645 | 13,000 |