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 |
|---|---|---|---|---|---|
| 2008/12/30 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/12/29 | 200 | 205 | 200 | 200 | 21,000 |
| 2008/12/26 | 190 | 200 | 190 | 200 | 9,000 |
| 2008/12/25 | 192 | 193 | 185 | 186 | 10,000 |
| 2008/12/24 | 194 | 195 | 194 | 195 | 6,000 |
| 2008/12/22 | 195 | 195 | 194 | 194 | 4,000 |
| 2008/12/19 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/12/18 | 201 | 201 | 201 | 201 | 6,000 |
| 2008/12/17 | 202 | 202 | 201 | 201 | 17,000 |
| 2008/12/16 | 204 | 209 | 200 | 200 | 12,000 |
| 2008/12/15 | 195 | 200 | 195 | 200 | 9,000 |
| 2008/12/12 | 195 | 195 | 194 | 194 | 7,000 |
| 2008/12/11 | 194 | 194 | 194 | 194 | 5,000 |
| 2008/12/10 | 195 | 195 | 192 | 193 | 7,000 |
| 2008/12/09 | 195 | 196 | 195 | 196 | 6,000 |
| 2008/12/08 | 195 | 195 | 195 | 195 | 7,000 |
| 2008/12/05 | 196 | 196 | 196 | 196 | 4,000 |
| 2008/12/04 | 195 | 196 | 195 | 196 | 12,000 |
| 2008/12/02 | 196 | 196 | 196 | 196 | 4,000 |
| 2008/12/01 | 196 | 196 | 196 | 196 | 4,000 |
| 2008/11/28 | 195 | 196 | 195 | 196 | 6,000 |
| 2008/11/27 | 195 | 195 | 195 | 195 | 11,000 |
| 2008/11/26 | 195 | 195 | 195 | 195 | 11,000 |
| 2008/11/21 | 195 | 195 | 195 | 195 | 4,000 |
| 2008/11/20 | 200 | 200 | 195 | 195 | 5,000 |
| 2008/11/19 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/11/18 | 201 | 201 | 200 | 200 | 10,000 |
| 2008/11/17 | 204 | 204 | 200 | 200 | 11,000 |
| 2008/11/14 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/11/11 | 198 | 198 | 198 | 198 | 2,000 |
| 2008/11/10 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/11/07 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/11/06 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/11/05 | 195 | 205 | 195 | 205 | 7,000 |
| 2008/11/04 | 191 | 191 | 191 | 191 | 2,000 |
| 2008/10/31 | 197 | 198 | 195 | 195 | 6,000 |
| 2008/10/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/10/29 | 194 | 195 | 190 | 195 | 4,000 |
| 2008/10/28 | 177 | 179 | 177 | 179 | 5,000 |
| 2008/10/27 | 191 | 191 | 187 | 187 | 5,000 |
| 2008/10/24 | 195 | 195 | 191 | 191 | 5,000 |
| 2008/10/23 | 191 | 192 | 191 | 192 | 2,000 |
| 2008/10/22 | 192 | 192 | 192 | 192 | 4,000 |
| 2008/10/21 | 199 | 207 | 191 | 191 | 11,000 |
| 2008/10/20 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/10/17 | 183 | 193 | 183 | 193 | 3,000 |
| 2008/10/16 | 184 | 184 | 183 | 183 | 3,000 |
| 2008/10/14 | 195 | 200 | 192 | 193 | 12,000 |
| 2008/10/10 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/10/09 | 159 | 190 | 159 | 190 | 13,000 |
| 2008/10/08 | 170 | 170 | 164 | 164 | 11,000 |
| 2008/10/07 | 174 | 180 | 173 | 180 | 15,000 |
| 2008/10/06 | 197 | 197 | 191 | 191 | 3,000 |
| 2008/10/03 | 202 | 202 | 200 | 200 | 4,000 |
| 2008/10/02 | 208 | 208 | 205 | 205 | 2,000 |
| 2008/10/01 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/09/30 | 204 | 204 | 202 | 204 | 6,000 |
| 2008/09/29 | 204 | 204 | 204 | 204 | 2,000 |
| 2008/09/26 | 213 | 213 | 201 | 201 | 30,000 |
| 2008/09/25 | 209 | 209 | 209 | 209 | 5,000 |
| 2008/09/24 | 211 | 211 | 210 | 210 | 23,000 |
| 2008/09/22 | 214 | 220 | 210 | 210 | 50,000 |
| 2008/09/19 | 213 | 213 | 213 | 213 | 2,000 |
| 2008/09/18 | 214 | 214 | 208 | 208 | 9,000 |
| 2008/09/17 | 221 | 221 | 210 | 210 | 55,000 |
| 2008/09/16 | 225 | 225 | 210 | 225 | 8,000 |
| 2008/09/12 | 232 | 232 | 220 | 225 | 34,000 |
| 2008/09/11 | 241 | 243 | 232 | 232 | 28,000 |
| 2008/09/10 | 259 | 259 | 240 | 240 | 22,000 |
| 2008/09/08 | 259 | 264 | 259 | 260 | 7,000 |
| 2008/09/05 | 269 | 269 | 260 | 260 | 13,000 |
| 2008/09/03 | 268 | 277 | 268 | 277 | 3,000 |
| 2008/09/02 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/09/01 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/08/27 | 274 | 274 | 270 | 270 | 8,000 |
| 2008/08/26 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/08/25 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/08/22 | 274 | 274 | 271 | 274 | 5,000 |
| 2008/08/21 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/08/19 | 277 | 278 | 277 | 278 | 3,000 |
| 2008/08/15 | 282 | 282 | 273 | 273 | 5,000 |
| 2008/08/13 | 284 | 284 | 283 | 283 | 2,000 |
| 2008/08/12 | 283 | 284 | 283 | 284 | 3,000 |
| 2008/08/11 | 281 | 281 | 281 | 281 | 2,000 |
| 2008/08/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/08/07 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/08/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/08/04 | 288 | 288 | 285 | 285 | 2,000 |
| 2008/08/01 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/07/31 | 288 | 288 | 287 | 287 | 3,000 |
| 2008/07/29 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/07/28 | 288 | 288 | 288 | 288 | 5,000 |
| 2008/07/25 | 288 | 288 | 288 | 288 | 4,000 |
| 2008/07/24 | 289 | 289 | 285 | 285 | 16,000 |
| 2008/07/23 | 289 | 290 | 289 | 290 | 3,000 |
| 2008/07/18 | 291 | 291 | 288 | 288 | 2,000 |
| 2008/07/16 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/07/15 | 287 | 287 | 287 | 287 | 2,000 |
| 2008/07/11 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/07/10 | 290 | 290 | 290 | 290 | 13,000 |
| 2008/07/09 | 289 | 290 | 287 | 290 | 7,000 |
| 2008/07/08 | 286 | 289 | 286 | 289 | 7,000 |
| 2008/07/07 | 286 | 287 | 286 | 287 | 3,000 |
| 2008/07/04 | 288 | 289 | 288 | 288 | 11,000 |
| 2008/07/03 | 294 | 295 | 293 | 293 | 4,000 |
| 2008/07/02 | 303 | 303 | 295 | 299 | 5,000 |
| 2008/07/01 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/06/30 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/06/27 | 295 | 295 | 295 | 295 | 17,000 |
| 2008/06/26 | 296 | 296 | 295 | 295 | 3,000 |
| 2008/06/25 | 292 | 295 | 290 | 295 | 7,000 |
| 2008/06/24 | 301 | 301 | 301 | 301 | 3,000 |
| 2008/06/23 | 301 | 301 | 301 | 301 | 2,000 |
| 2008/06/20 | 297 | 297 | 296 | 296 | 6,000 |
| 2008/06/18 | 302 | 302 | 300 | 300 | 5,000 |
| 2008/06/16 | 302 | 302 | 301 | 301 | 3,000 |
| 2008/06/12 | 300 | 300 | 296 | 300 | 3,000 |
| 2008/06/10 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/06/06 | 310 | 310 | 305 | 305 | 7,000 |
| 2008/06/05 | 310 | 310 | 308 | 308 | 2,000 |
| 2008/06/04 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/06/03 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/05/30 | 306 | 310 | 306 | 310 | 7,000 |
| 2008/05/29 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/05/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/05/27 | 319 | 319 | 312 | 312 | 5,000 |
| 2008/05/26 | 312 | 312 | 309 | 309 | 7,000 |
| 2008/05/23 | 306 | 315 | 306 | 315 | 3,000 |
| 2008/05/22 | 304 | 310 | 304 | 310 | 4,000 |
| 2008/05/21 | 316 | 316 | 304 | 304 | 10,000 |
| 2008/05/20 | 318 | 323 | 316 | 317 | 7,000 |
| 2008/05/19 | 311 | 320 | 311 | 315 | 26,000 |
| 2008/05/16 | 297 | 300 | 290 | 290 | 7,000 |
| 2008/05/15 | 295 | 297 | 292 | 297 | 4,000 |
| 2008/05/14 | 285 | 287 | 281 | 285 | 8,000 |
| 2008/05/13 | 281 | 281 | 281 | 281 | 2,000 |
| 2008/05/09 | 280 | 281 | 276 | 281 | 3,000 |
| 2008/05/08 | 277 | 284 | 277 | 284 | 10,000 |
| 2008/05/02 | 282 | 283 | 281 | 281 | 9,000 |
| 2008/04/30 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/04/28 | 278 | 278 | 277 | 277 | 2,000 |
| 2008/04/25 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/04/24 | 276 | 276 | 275 | 275 | 3,000 |
| 2008/04/23 | 282 | 282 | 267 | 272 | 20,000 |
| 2008/04/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/04/21 | 286 | 286 | 285 | 285 | 2,000 |
| 2008/04/18 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/04/17 | 282 | 283 | 282 | 283 | 2,000 |
| 2008/04/10 | 281 | 281 | 281 | 281 | 2,000 |
| 2008/04/04 | 283 | 283 | 283 | 283 | 2,000 |
| 2008/04/02 | 281 | 281 | 279 | 279 | 6,000 |
| 2008/04/01 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/03/31 | 280 | 290 | 280 | 281 | 6,000 |
| 2008/03/26 | 279 | 288 | 279 | 288 | 7,000 |
| 2008/03/25 | 287 | 290 | 287 | 290 | 7,000 |
| 2008/03/24 | 287 | 292 | 287 | 290 | 3,000 |
| 2008/03/21 | 286 | 290 | 286 | 287 | 5,000 |
| 2008/03/19 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/03/18 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/03/17 | 283 | 283 | 278 | 278 | 3,000 |
| 2008/03/14 | 283 | 300 | 282 | 282 | 14,000 |
| 2008/03/12 | 292 | 292 | 282 | 282 | 9,000 |
| 2008/03/11 | 285 | 285 | 281 | 281 | 8,000 |
| 2008/03/10 | 295 | 295 | 295 | 295 | 8,000 |
| 2008/02/29 | 302 | 304 | 302 | 304 | 7,000 |
| 2008/02/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/02/27 | 299 | 300 | 297 | 297 | 5,000 |
| 2008/02/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/02/25 | 295 | 296 | 294 | 294 | 6,000 |
| 2008/02/22 | 296 | 304 | 296 | 304 | 3,000 |
| 2008/02/21 | 295 | 296 | 295 | 296 | 3,000 |
| 2008/02/20 | 299 | 299 | 296 | 296 | 2,000 |
| 2008/02/19 | 297 | 300 | 296 | 300 | 9,000 |
| 2008/02/18 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/02/15 | 292 | 293 | 292 | 293 | 3,000 |
| 2008/02/14 | 297 | 298 | 297 | 297 | 8,000 |
| 2008/02/13 | 296 | 300 | 296 | 298 | 6,000 |
| 2008/02/12 | 299 | 299 | 295 | 299 | 6,000 |
| 2008/02/06 | 300 | 303 | 300 | 303 | 7,000 |
| 2008/02/05 | 303 | 304 | 303 | 304 | 2,000 |
| 2008/02/04 | 300 | 300 | 295 | 297 | 5,000 |
| 2008/02/01 | 296 | 296 | 296 | 296 | 2,000 |
| 2008/01/31 | 306 | 307 | 306 | 306 | 7,000 |
| 2008/01/30 | 293 | 293 | 291 | 291 | 3,000 |
| 2008/01/29 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/01/25 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/01/24 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/01/23 | 285 | 285 | 283 | 283 | 7,000 |
| 2008/01/22 | 292 | 292 | 281 | 281 | 9,000 |
| 2008/01/21 | 300 | 300 | 292 | 292 | 3,000 |
| 2008/01/18 | 281 | 300 | 281 | 300 | 13,000 |
| 2008/01/17 | 296 | 301 | 296 | 301 | 2,000 |
| 2008/01/16 | 310 | 310 | 285 | 296 | 7,000 |
| 2008/01/15 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/01/08 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/01/07 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/01/04 | 324 | 325 | 324 | 325 | 4,000 |