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 |
---|---|---|---|---|---|
2007/12/26 | 316 | 316 | 316 | 316 | 1,000 |
2007/12/25 | 325 | 325 | 312 | 315 | 8,000 |
2007/12/21 | 317 | 324 | 317 | 324 | 5,000 |
2007/12/20 | 320 | 320 | 317 | 317 | 3,000 |
2007/12/19 | 319 | 320 | 319 | 320 | 2,000 |
2007/12/18 | 319 | 320 | 319 | 319 | 13,000 |
2007/12/17 | 316 | 319 | 316 | 319 | 5,000 |
2007/12/13 | 315 | 316 | 315 | 316 | 8,000 |
2007/12/12 | 313 | 315 | 313 | 315 | 3,000 |
2007/12/11 | 312 | 320 | 312 | 312 | 17,000 |
2007/12/10 | 315 | 315 | 312 | 312 | 2,000 |
2007/12/07 | 315 | 315 | 315 | 315 | 2,000 |
2007/12/06 | 312 | 312 | 311 | 311 | 3,000 |
2007/12/05 | 315 | 315 | 311 | 311 | 3,000 |
2007/12/04 | 315 | 316 | 315 | 315 | 6,000 |
2007/12/03 | 311 | 311 | 311 | 311 | 4,000 |
2007/11/30 | 315 | 315 | 311 | 311 | 2,000 |
2007/11/29 | 311 | 311 | 311 | 311 | 2,000 |
2007/11/28 | 310 | 310 | 305 | 305 | 8,000 |
2007/11/27 | 310 | 310 | 310 | 310 | 5,000 |
2007/11/26 | 309 | 309 | 308 | 308 | 3,000 |
2007/11/22 | 309 | 309 | 305 | 308 | 4,000 |
2007/11/21 | 309 | 309 | 309 | 309 | 2,000 |
2007/11/20 | 318 | 318 | 315 | 315 | 3,000 |
2007/11/19 | 320 | 320 | 320 | 320 | 2,000 |
2007/11/16 | 330 | 330 | 311 | 321 | 11,000 |
2007/11/15 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/14 | 335 | 335 | 335 | 335 | 3,000 |
2007/11/13 | 318 | 318 | 318 | 318 | 3,000 |
2007/11/09 | 320 | 320 | 320 | 320 | 4,000 |
2007/11/08 | 320 | 320 | 319 | 319 | 3,000 |
2007/11/07 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/06 | 331 | 333 | 325 | 325 | 7,000 |
2007/11/05 | 331 | 331 | 331 | 331 | 2,000 |
2007/11/02 | 333 | 333 | 333 | 333 | 1,000 |
2007/10/31 | 335 | 335 | 335 | 335 | 2,000 |
2007/10/30 | 335 | 335 | 335 | 335 | 1,000 |
2007/10/26 | 330 | 331 | 330 | 330 | 4,000 |
2007/10/25 | 333 | 333 | 330 | 330 | 6,000 |
2007/10/24 | 332 | 339 | 332 | 339 | 9,000 |
2007/10/23 | 335 | 335 | 332 | 332 | 4,000 |
2007/10/22 | 332 | 332 | 332 | 332 | 1,000 |
2007/10/19 | 335 | 335 | 335 | 335 | 5,000 |
2007/10/18 | 333 | 333 | 333 | 333 | 1,000 |
2007/10/17 | 334 | 334 | 334 | 334 | 5,000 |
2007/10/15 | 340 | 344 | 339 | 339 | 7,000 |
2007/10/12 | 340 | 340 | 340 | 340 | 1,000 |
2007/10/11 | 343 | 343 | 342 | 342 | 2,000 |
2007/10/10 | 342 | 342 | 342 | 342 | 2,000 |
2007/10/09 | 334 | 340 | 334 | 340 | 9,000 |
2007/10/04 | 338 | 339 | 338 | 339 | 3,000 |
2007/10/03 | 330 | 330 | 330 | 330 | 11,000 |
2007/10/02 | 329 | 330 | 329 | 330 | 6,000 |
2007/10/01 | 329 | 329 | 328 | 328 | 7,000 |
2007/09/28 | 327 | 328 | 327 | 328 | 2,000 |
2007/09/26 | 330 | 330 | 321 | 321 | 5,000 |
2007/09/25 | 324 | 330 | 324 | 330 | 5,000 |
2007/09/21 | 331 | 331 | 330 | 330 | 13,000 |
2007/09/20 | 334 | 340 | 330 | 330 | 12,000 |
2007/09/19 | 339 | 339 | 333 | 334 | 6,000 |
2007/09/18 | 331 | 339 | 331 | 331 | 8,000 |
2007/09/14 | 333 | 335 | 331 | 331 | 7,000 |
2007/09/13 | 332 | 332 | 332 | 332 | 1,000 |
2007/09/10 | 330 | 335 | 326 | 331 | 7,000 |
2007/09/07 | 331 | 331 | 331 | 331 | 1,000 |
2007/09/06 | 334 | 334 | 333 | 333 | 2,000 |
2007/09/05 | 334 | 334 | 334 | 334 | 1,000 |
2007/09/03 | 337 | 339 | 334 | 339 | 6,000 |
2007/08/31 | 338 | 338 | 338 | 338 | 2,000 |
2007/08/30 | 335 | 335 | 335 | 335 | 1,000 |
2007/08/29 | 335 | 335 | 332 | 332 | 2,000 |
2007/08/28 | 338 | 340 | 333 | 340 | 12,000 |
2007/08/27 | 330 | 338 | 330 | 338 | 9,000 |
2007/08/24 | 330 | 333 | 329 | 329 | 30,000 |
2007/08/23 | 329 | 334 | 329 | 329 | 57,000 |
2007/08/22 | 336 | 336 | 329 | 329 | 20,000 |
2007/08/21 | 340 | 340 | 335 | 337 | 26,000 |
2007/08/20 | 347 | 350 | 340 | 340 | 48,000 |
2007/08/17 | 350 | 350 | 347 | 348 | 22,000 |
2007/08/16 | 362 | 362 | 355 | 355 | 11,000 |
2007/08/14 | 366 | 366 | 363 | 363 | 8,000 |
2007/08/13 | 370 | 370 | 368 | 368 | 6,000 |
2007/08/10 | 376 | 376 | 370 | 370 | 9,000 |
2007/08/09 | 376 | 380 | 376 | 380 | 4,000 |
2007/08/08 | 377 | 377 | 376 | 376 | 3,000 |
2007/08/07 | 380 | 380 | 378 | 378 | 4,000 |
2007/08/06 | 378 | 395 | 378 | 380 | 14,000 |
2007/08/03 | 378 | 380 | 378 | 378 | 5,000 |
2007/08/02 | 380 | 390 | 380 | 390 | 5,000 |
2007/08/01 | 380 | 380 | 375 | 375 | 8,000 |
2007/07/31 | 380 | 380 | 380 | 380 | 3,000 |
2007/07/30 | 376 | 378 | 376 | 377 | 6,000 |
2007/07/27 | 380 | 380 | 378 | 378 | 6,000 |
2007/07/26 | 383 | 383 | 380 | 380 | 18,000 |
2007/07/25 | 385 | 385 | 384 | 385 | 9,000 |
2007/07/24 | 389 | 389 | 386 | 386 | 6,000 |
2007/07/23 | 390 | 390 | 389 | 389 | 8,000 |
2007/07/20 | 395 | 397 | 392 | 392 | 6,000 |
2007/07/19 | 401 | 401 | 396 | 396 | 10,000 |
2007/07/18 | 401 | 401 | 392 | 401 | 40,000 |
2007/07/17 | 411 | 424 | 399 | 400 | 125,000 |
2007/07/13 | 385 | 389 | 385 | 386 | 5,000 |
2007/07/12 | 385 | 385 | 385 | 385 | 4,000 |
2007/07/11 | 389 | 394 | 389 | 389 | 5,000 |
2007/07/10 | 385 | 389 | 385 | 389 | 4,000 |
2007/07/09 | 388 | 388 | 386 | 386 | 6,000 |
2007/07/06 | 385 | 389 | 385 | 388 | 11,000 |
2007/07/05 | 385 | 389 | 385 | 385 | 6,000 |
2007/07/04 | 385 | 385 | 385 | 385 | 2,000 |
2007/07/03 | 382 | 383 | 382 | 382 | 3,000 |
2007/07/02 | 387 | 387 | 381 | 381 | 5,000 |
2007/06/29 | 387 | 387 | 387 | 387 | 2,000 |
2007/06/28 | 380 | 383 | 380 | 380 | 10,000 |
2007/06/27 | 382 | 382 | 380 | 380 | 12,000 |
2007/06/26 | 381 | 381 | 380 | 381 | 11,000 |
2007/06/25 | 381 | 381 | 380 | 380 | 21,000 |
2007/06/22 | 386 | 386 | 381 | 382 | 21,000 |
2007/06/20 | 386 | 386 | 386 | 386 | 2,000 |
2007/06/19 | 387 | 387 | 386 | 386 | 3,000 |
2007/06/18 | 387 | 392 | 387 | 387 | 11,000 |
2007/06/14 | 385 | 387 | 385 | 387 | 4,000 |
2007/06/13 | 385 | 385 | 385 | 385 | 3,000 |
2007/06/12 | 387 | 387 | 385 | 385 | 6,000 |
2007/06/11 | 388 | 389 | 386 | 386 | 9,000 |
2007/06/08 | 388 | 388 | 388 | 388 | 1,000 |
2007/06/07 | 389 | 389 | 389 | 389 | 1,000 |
2007/06/06 | 389 | 389 | 389 | 389 | 3,000 |
2007/06/05 | 388 | 391 | 388 | 390 | 5,000 |
2007/06/04 | 386 | 386 | 386 | 386 | 2,000 |
2007/06/01 | 384 | 385 | 384 | 385 | 2,000 |
2007/05/31 | 390 | 390 | 383 | 389 | 6,000 |
2007/05/30 | 390 | 390 | 390 | 390 | 3,000 |
2007/05/29 | 389 | 391 | 389 | 390 | 4,000 |
2007/05/28 | 392 | 392 | 389 | 389 | 2,000 |
2007/05/25 | 385 | 388 | 385 | 388 | 8,000 |
2007/05/24 | 381 | 381 | 381 | 381 | 7,000 |
2007/05/23 | 390 | 390 | 390 | 390 | 4,000 |
2007/05/22 | 400 | 400 | 390 | 390 | 5,000 |
2007/05/21 | 398 | 400 | 398 | 400 | 3,000 |
2007/05/17 | 400 | 400 | 400 | 400 | 2,000 |
2007/05/16 | 395 | 395 | 395 | 395 | 8,000 |
2007/05/15 | 395 | 398 | 395 | 398 | 6,000 |
2007/05/14 | 393 | 399 | 393 | 398 | 3,000 |
2007/05/08 | 395 | 400 | 395 | 400 | 2,000 |
2007/05/07 | 395 | 395 | 395 | 395 | 1,000 |
2007/04/27 | 395 | 405 | 395 | 405 | 7,000 |
2007/04/26 | 395 | 395 | 395 | 395 | 2,000 |
2007/04/25 | 391 | 395 | 391 | 395 | 2,000 |
2007/04/24 | 396 | 396 | 395 | 395 | 4,000 |
2007/04/23 | 393 | 395 | 393 | 395 | 5,000 |
2007/04/19 | 401 | 401 | 401 | 401 | 1,000 |
2007/04/18 | 405 | 405 | 405 | 405 | 1,000 |
2007/04/17 | 405 | 405 | 405 | 405 | 10,000 |
2007/04/16 | 401 | 405 | 401 | 405 | 10,000 |
2007/04/13 | 401 | 402 | 401 | 401 | 4,000 |
2007/04/12 | 405 | 405 | 405 | 405 | 6,000 |
2007/04/11 | 407 | 407 | 405 | 407 | 4,000 |
2007/04/10 | 410 | 415 | 408 | 408 | 14,000 |
2007/04/04 | 415 | 420 | 415 | 420 | 2,000 |
2007/04/03 | 420 | 420 | 410 | 420 | 9,000 |
2007/04/02 | 420 | 420 | 410 | 410 | 12,000 |
2007/03/29 | 401 | 415 | 401 | 415 | 7,000 |
2007/03/28 | 410 | 415 | 403 | 404 | 10,000 |
2007/03/27 | 414 | 415 | 405 | 410 | 8,000 |
2007/03/26 | 415 | 436 | 415 | 421 | 48,000 |
2007/03/23 | 403 | 408 | 395 | 408 | 30,000 |
2007/03/22 | 405 | 405 | 398 | 398 | 9,000 |
2007/03/20 | 400 | 405 | 399 | 405 | 20,000 |
2007/03/19 | 403 | 403 | 396 | 397 | 20,000 |
2007/03/16 | 402 | 407 | 402 | 403 | 14,000 |
2007/03/15 | 402 | 404 | 402 | 404 | 6,000 |
2007/03/14 | 409 | 410 | 405 | 409 | 17,000 |
2007/03/13 | 408 | 410 | 400 | 409 | 22,000 |
2007/03/12 | 408 | 409 | 405 | 409 | 5,000 |
2007/03/09 | 400 | 408 | 400 | 408 | 12,000 |
2007/03/08 | 400 | 401 | 400 | 400 | 18,000 |
2007/03/07 | 402 | 402 | 399 | 399 | 18,000 |
2007/03/06 | 400 | 401 | 400 | 400 | 16,000 |
2007/03/05 | 401 | 401 | 401 | 401 | 2,000 |
2007/03/02 | 409 | 419 | 408 | 408 | 15,000 |
2007/03/01 | 406 | 410 | 406 | 410 | 3,000 |
2007/02/28 | 407 | 407 | 402 | 402 | 6,000 |
2007/02/27 | 413 | 414 | 412 | 414 | 6,000 |
2007/02/26 | 404 | 410 | 404 | 409 | 8,000 |
2007/02/23 | 402 | 404 | 402 | 404 | 5,000 |
2007/02/22 | 401 | 401 | 401 | 401 | 3,000 |
2007/02/21 | 401 | 401 | 401 | 401 | 11,000 |
2007/02/20 | 400 | 400 | 400 | 400 | 15,000 |
2007/02/19 | 412 | 412 | 412 | 412 | 1,000 |
2007/02/15 | 412 | 412 | 412 | 412 | 1,000 |
2007/02/14 | 409 | 412 | 409 | 412 | 2,000 |
2007/02/13 | 400 | 410 | 400 | 410 | 4,000 |
2007/02/09 | 403 | 403 | 400 | 401 | 7,000 |
2007/02/08 | 399 | 399 | 399 | 399 | 1,000 |
2007/02/06 | 398 | 398 | 397 | 398 | 10,000 |
2007/02/05 | 397 | 398 | 397 | 398 | 4,000 |
2007/02/02 | 397 | 397 | 397 | 397 | 1,000 |
2007/02/01 | 396 | 403 | 396 | 403 | 2,000 |
2007/01/31 | 402 | 402 | 398 | 398 | 12,000 |
2007/01/30 | 402 | 402 | 402 | 402 | 1,000 |
2007/01/29 | 402 | 404 | 402 | 402 | 4,000 |
2007/01/25 | 401 | 402 | 401 | 402 | 3,000 |
2007/01/24 | 403 | 403 | 400 | 403 | 3,000 |
2007/01/23 | 405 | 405 | 405 | 405 | 4,000 |
2007/01/19 | 405 | 407 | 405 | 407 | 2,000 |
2007/01/18 | 400 | 400 | 400 | 400 | 4,000 |
2007/01/17 | 400 | 400 | 399 | 400 | 4,000 |
2007/01/16 | 395 | 395 | 395 | 395 | 1,000 |
2007/01/12 | 393 | 399 | 392 | 395 | 8,000 |
2007/01/11 | 390 | 392 | 388 | 388 | 4,000 |
2007/01/10 | 390 | 390 | 390 | 390 | 2,000 |
2007/01/09 | 389 | 390 | 389 | 390 | 4,000 |
2007/01/05 | 385 | 390 | 385 | 390 | 2,000 |
2007/01/04 | 387 | 387 | 383 | 383 | 6,000 |