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 |
|---|---|---|---|---|---|
| 2009/12/30 | 192 | 201 | 192 | 201 | 14,000 |
| 2009/12/29 | 188 | 190 | 188 | 190 | 15,000 |
| 2009/12/28 | 187 | 188 | 187 | 188 | 37,000 |
| 2009/12/25 | 184 | 187 | 180 | 187 | 77,000 |
| 2009/12/24 | 188 | 188 | 188 | 188 | 4,000 |
| 2009/12/22 | 190 | 191 | 190 | 191 | 7,000 |
| 2009/12/21 | 195 | 195 | 191 | 191 | 16,000 |
| 2009/12/18 | 186 | 192 | 186 | 192 | 12,000 |
| 2009/12/17 | 184 | 185 | 184 | 185 | 3,000 |
| 2009/12/16 | 185 | 186 | 184 | 184 | 7,000 |
| 2009/12/15 | 185 | 185 | 185 | 185 | 7,000 |
| 2009/12/14 | 184 | 185 | 184 | 184 | 6,000 |
| 2009/12/11 | 187 | 187 | 184 | 184 | 12,000 |
| 2009/12/10 | 181 | 188 | 181 | 188 | 3,000 |
| 2009/12/09 | 184 | 184 | 181 | 181 | 2,000 |
| 2009/12/08 | 180 | 185 | 180 | 180 | 3,000 |
| 2009/12/07 | 183 | 183 | 175 | 176 | 21,000 |
| 2009/12/04 | 185 | 185 | 183 | 183 | 17,000 |
| 2009/12/03 | 185 | 190 | 184 | 184 | 19,000 |
| 2009/12/02 | 183 | 195 | 183 | 185 | 16,000 |
| 2009/12/01 | 185 | 186 | 183 | 183 | 23,000 |
| 2009/11/30 | 185 | 185 | 185 | 185 | 8,000 |
| 2009/11/27 | 188 | 188 | 185 | 185 | 11,000 |
| 2009/11/26 | 193 | 193 | 189 | 189 | 14,000 |
| 2009/11/25 | 189 | 194 | 189 | 194 | 2,000 |
| 2009/11/20 | 189 | 189 | 189 | 189 | 3,000 |
| 2009/11/19 | 177 | 180 | 177 | 180 | 47,000 |
| 2009/11/18 | 192 | 192 | 177 | 177 | 34,000 |
| 2009/11/17 | 206 | 206 | 191 | 191 | 19,000 |
| 2009/11/16 | 211 | 211 | 201 | 208 | 10,000 |
| 2009/11/13 | 225 | 225 | 220 | 220 | 2,000 |
| 2009/11/12 | 238 | 238 | 227 | 227 | 6,000 |
| 2009/11/11 | 244 | 244 | 240 | 240 | 4,000 |
| 2009/11/09 | 244 | 244 | 244 | 244 | 2,000 |
| 2009/11/05 | 250 | 250 | 250 | 250 | 3,000 |
| 2009/11/04 | 250 | 250 | 250 | 250 | 3,000 |
| 2009/11/02 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/10/30 | 250 | 250 | 249 | 249 | 3,000 |
| 2009/10/28 | 254 | 259 | 250 | 250 | 5,000 |
| 2009/10/27 | 254 | 254 | 254 | 254 | 3,000 |
| 2009/10/23 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/10/22 | 264 | 264 | 264 | 264 | 3,000 |
| 2009/10/19 | 265 | 265 | 265 | 265 | 16,000 |
| 2009/10/14 | 265 | 269 | 265 | 269 | 5,000 |
| 2009/10/13 | 259 | 265 | 255 | 265 | 6,000 |
| 2009/10/09 | 263 | 263 | 262 | 262 | 3,000 |
| 2009/10/08 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/10/07 | 269 | 269 | 267 | 267 | 6,000 |
| 2009/10/05 | 265 | 270 | 265 | 269 | 5,000 |
| 2009/10/02 | 284 | 284 | 284 | 284 | 1,000 |
| 2009/10/01 | 287 | 287 | 285 | 285 | 10,000 |
| 2009/09/24 | 267 | 267 | 267 | 267 | 2,000 |
| 2009/09/18 | 279 | 279 | 270 | 270 | 3,000 |
| 2009/09/17 | 278 | 278 | 278 | 278 | 2,000 |
| 2009/09/15 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/09/11 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/09/10 | 276 | 276 | 276 | 276 | 3,000 |
| 2009/09/09 | 273 | 276 | 273 | 276 | 12,000 |
| 2009/09/08 | 269 | 274 | 269 | 273 | 5,000 |
| 2009/09/07 | 278 | 278 | 278 | 278 | 3,000 |
| 2009/09/04 | 270 | 274 | 270 | 274 | 7,000 |
| 2009/09/03 | 272 | 272 | 270 | 270 | 5,000 |
| 2009/09/02 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/09/01 | 272 | 272 | 272 | 272 | 3,000 |
| 2009/08/28 | 264 | 264 | 264 | 264 | 4,000 |
| 2009/08/27 | 267 | 267 | 267 | 267 | 5,000 |
| 2009/08/26 | 273 | 273 | 272 | 272 | 5,000 |
| 2009/08/25 | 270 | 272 | 270 | 272 | 6,000 |
| 2009/08/24 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/08/20 | 270 | 273 | 270 | 273 | 2,000 |
| 2009/08/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/08/14 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/08/13 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/08/12 | 269 | 273 | 269 | 273 | 4,000 |
| 2009/08/11 | 273 | 274 | 273 | 273 | 3,000 |
| 2009/08/10 | 272 | 272 | 272 | 272 | 7,000 |
| 2009/08/07 | 273 | 273 | 271 | 271 | 2,000 |
| 2009/08/05 | 269 | 271 | 269 | 271 | 2,000 |
| 2009/08/04 | 263 | 266 | 262 | 266 | 4,000 |
| 2009/08/03 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/07/31 | 275 | 275 | 275 | 275 | 10,000 |
| 2009/07/30 | 265 | 276 | 265 | 276 | 5,000 |
| 2009/07/28 | 259 | 263 | 257 | 262 | 62,000 |
| 2009/07/27 | 260 | 260 | 257 | 257 | 5,000 |
| 2009/07/24 | 252 | 257 | 252 | 257 | 3,000 |
| 2009/07/22 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/07/21 | 250 | 250 | 250 | 250 | 6,000 |
| 2009/07/17 | 260 | 260 | 250 | 250 | 2,000 |
| 2009/07/16 | 250 | 258 | 250 | 250 | 35,000 |
| 2009/07/15 | 244 | 250 | 244 | 250 | 13,000 |
| 2009/07/14 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/07/13 | 253 | 253 | 253 | 253 | 2,000 |
| 2009/07/09 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/07/08 | 262 | 262 | 262 | 262 | 20,000 |
| 2009/07/07 | 257 | 264 | 257 | 264 | 4,000 |
| 2009/07/06 | 262 | 262 | 262 | 262 | 13,000 |
| 2009/07/03 | 262 | 262 | 262 | 262 | 3,000 |
| 2009/07/01 | 252 | 256 | 251 | 256 | 8,000 |
| 2009/06/30 | 251 | 256 | 251 | 255 | 13,000 |
| 2009/06/29 | 246 | 252 | 246 | 251 | 6,000 |
| 2009/06/26 | 256 | 256 | 255 | 255 | 7,000 |
| 2009/06/24 | 255 | 255 | 255 | 255 | 16,000 |
| 2009/06/23 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/06/22 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/06/16 | 258 | 262 | 255 | 255 | 8,000 |
| 2009/06/15 | 265 | 268 | 265 | 268 | 5,000 |
| 2009/06/12 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/06/11 | 256 | 257 | 255 | 255 | 6,000 |
| 2009/06/10 | 257 | 257 | 257 | 257 | 2,000 |
| 2009/06/09 | 247 | 250 | 247 | 249 | 9,000 |
| 2009/06/08 | 241 | 245 | 241 | 245 | 18,000 |
| 2009/06/05 | 240 | 241 | 239 | 239 | 8,000 |
| 2009/06/04 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/06/03 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/06/02 | 235 | 235 | 233 | 233 | 3,000 |
| 2009/06/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/05/28 | 242 | 242 | 237 | 237 | 16,000 |
| 2009/05/27 | 240 | 241 | 240 | 241 | 14,000 |
| 2009/05/26 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/05/25 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/05/22 | 239 | 239 | 235 | 235 | 2,000 |
| 2009/05/19 | 234 | 235 | 234 | 235 | 11,000 |
| 2009/05/15 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/05/14 | 231 | 231 | 231 | 231 | 2,000 |
| 2009/05/13 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/05/12 | 235 | 235 | 231 | 231 | 11,000 |
| 2009/05/11 | 240 | 241 | 240 | 240 | 6,000 |
| 2009/05/07 | 235 | 240 | 235 | 240 | 2,000 |
| 2009/04/27 | 240 | 241 | 240 | 240 | 6,000 |
| 2009/04/24 | 240 | 240 | 239 | 240 | 6,000 |
| 2009/04/22 | 240 | 241 | 240 | 240 | 13,000 |
| 2009/04/21 | 244 | 244 | 240 | 240 | 2,000 |
| 2009/04/20 | 229 | 234 | 229 | 234 | 7,000 |
| 2009/04/17 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/04/16 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/04/15 | 225 | 228 | 225 | 228 | 3,000 |
| 2009/04/14 | 224 | 224 | 224 | 224 | 2,000 |
| 2009/04/13 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/04/10 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/04/09 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/04/08 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/04/07 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/04/06 | 221 | 223 | 221 | 223 | 5,000 |
| 2009/04/03 | 225 | 230 | 225 | 230 | 15,000 |
| 2009/04/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/03/31 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/03/27 | 224 | 230 | 224 | 230 | 16,000 |
| 2009/03/26 | 224 | 229 | 218 | 225 | 13,000 |
| 2009/03/25 | 230 | 230 | 224 | 224 | 5,000 |
| 2009/03/24 | 230 | 231 | 230 | 231 | 12,000 |
| 2009/03/23 | 222 | 225 | 222 | 225 | 3,000 |
| 2009/03/19 | 221 | 222 | 221 | 222 | 6,000 |
| 2009/03/18 | 229 | 229 | 221 | 221 | 18,000 |
| 2009/03/17 | 225 | 229 | 225 | 229 | 12,000 |
| 2009/03/16 | 220 | 223 | 220 | 223 | 10,000 |
| 2009/03/13 | 220 | 220 | 220 | 220 | 11,000 |
| 2009/03/11 | 215 | 216 | 215 | 215 | 11,000 |
| 2009/03/10 | 210 | 211 | 210 | 211 | 9,000 |
| 2009/03/09 | 218 | 218 | 210 | 210 | 14,000 |
| 2009/03/06 | 217 | 219 | 216 | 217 | 12,000 |
| 2009/03/05 | 214 | 217 | 214 | 217 | 12,000 |
| 2009/03/04 | 214 | 214 | 214 | 214 | 7,000 |
| 2009/03/03 | 217 | 217 | 213 | 213 | 8,000 |
| 2009/03/02 | 216 | 216 | 216 | 216 | 18,000 |
| 2009/02/27 | 216 | 216 | 216 | 216 | 5,000 |
| 2009/02/26 | 216 | 216 | 216 | 216 | 22,000 |
| 2009/02/25 | 212 | 216 | 212 | 216 | 6,000 |
| 2009/02/24 | 217 | 218 | 210 | 210 | 15,000 |
| 2009/02/23 | 213 | 217 | 213 | 217 | 12,000 |
| 2009/02/20 | 210 | 213 | 210 | 213 | 9,000 |
| 2009/02/19 | 207 | 214 | 207 | 210 | 8,000 |
| 2009/02/17 | 209 | 215 | 206 | 206 | 10,000 |
| 2009/02/16 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/02/13 | 209 | 209 | 209 | 209 | 6,000 |
| 2009/02/12 | 208 | 208 | 208 | 208 | 4,000 |
| 2009/02/10 | 202 | 205 | 202 | 205 | 16,000 |
| 2009/02/09 | 210 | 211 | 202 | 202 | 7,000 |
| 2009/02/05 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/02/04 | 205 | 214 | 205 | 214 | 2,000 |
| 2009/02/03 | 206 | 206 | 206 | 206 | 4,000 |
| 2009/02/02 | 210 | 210 | 208 | 208 | 3,000 |
| 2009/01/30 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/01/29 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/01/28 | 229 | 229 | 229 | 229 | 2,000 |
| 2009/01/26 | 229 | 229 | 215 | 229 | 9,000 |
| 2009/01/23 | 219 | 229 | 219 | 229 | 14,000 |
| 2009/01/22 | 217 | 219 | 217 | 219 | 3,000 |
| 2009/01/21 | 220 | 220 | 211 | 211 | 8,000 |
| 2009/01/20 | 222 | 222 | 217 | 220 | 14,000 |
| 2009/01/19 | 212 | 227 | 212 | 222 | 10,000 |
| 2009/01/16 | 210 | 212 | 210 | 212 | 9,000 |
| 2009/01/15 | 208 | 210 | 208 | 210 | 9,000 |
| 2009/01/14 | 201 | 208 | 201 | 207 | 8,000 |
| 2009/01/13 | 201 | 201 | 201 | 201 | 4,000 |
| 2009/01/09 | 204 | 205 | 204 | 205 | 3,000 |
| 2009/01/08 | 209 | 212 | 209 | 212 | 14,000 |
| 2009/01/07 | 205 | 209 | 205 | 209 | 3,000 |
| 2009/01/06 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/01/05 | 202 | 202 | 202 | 202 | 1,000 |