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 |
---|---|---|---|---|---|
2011/12/30 | 507 | 558 | 506 | 550 | 137,000 |
2011/12/29 | 475 | 530 | 475 | 510 | 115,000 |
2011/12/28 | 459 | 480 | 455 | 478 | 38,000 |
2011/12/27 | 482 | 483 | 462 | 466 | 53,000 |
2011/12/26 | 469 | 493 | 465 | 483 | 105,000 |
2011/12/22 | 422 | 454 | 422 | 450 | 71,000 |
2011/12/21 | 422 | 428 | 420 | 420 | 11,000 |
2011/12/20 | 405 | 420 | 405 | 413 | 25,000 |
2011/12/19 | 410 | 410 | 400 | 409 | 18,000 |
2011/12/16 | 410 | 410 | 404 | 410 | 42,000 |
2011/12/15 | 416 | 422 | 411 | 411 | 29,000 |
2011/12/14 | 422 | 428 | 419 | 422 | 32,000 |
2011/12/13 | 430 | 431 | 426 | 429 | 43,000 |
2011/12/12 | 412 | 439 | 412 | 429 | 116,000 |
2011/12/09 | 385 | 409 | 385 | 409 | 80,000 |
2011/12/08 | 382 | 385 | 380 | 383 | 19,000 |
2011/12/07 | 384 | 384 | 382 | 383 | 14,000 |
2011/12/06 | 383 | 385 | 383 | 384 | 13,000 |
2011/12/05 | 386 | 390 | 380 | 385 | 45,000 |
2011/12/02 | 367 | 383 | 367 | 383 | 27,000 |
2011/12/01 | 370 | 370 | 365 | 366 | 17,000 |
2011/11/30 | 365 | 368 | 361 | 368 | 17,000 |
2011/11/29 | 365 | 368 | 360 | 365 | 21,000 |
2011/11/28 | 352 | 365 | 352 | 365 | 8,000 |
2011/11/25 | 346 | 349 | 346 | 349 | 6,000 |
2011/11/24 | 352 | 354 | 347 | 354 | 27,000 |
2011/11/22 | 350 | 357 | 350 | 352 | 23,000 |
2011/11/21 | 360 | 360 | 350 | 356 | 9,000 |
2011/11/18 | 0 | 0 | 0 | 369 | 0 |
2011/11/17 | 0 | 0 | 0 | 369 | 0 |
2011/11/16 | 372 | 372 | 361 | 369 | 21,000 |
2011/11/15 | 366 | 372 | 365 | 372 | 17,000 |
2011/11/14 | 380 | 380 | 366 | 368 | 21,000 |
2011/11/11 | 372 | 374 | 372 | 374 | 4,000 |
2011/11/10 | 376 | 376 | 368 | 370 | 8,000 |
2011/11/09 | 382 | 382 | 377 | 382 | 20,000 |
2011/11/08 | 381 | 386 | 378 | 382 | 25,000 |
2011/11/07 | 379 | 389 | 379 | 388 | 24,000 |
2011/11/04 | 380 | 380 | 374 | 379 | 13,000 |
2011/11/02 | 378 | 380 | 374 | 380 | 7,000 |
2011/11/01 | 379 | 384 | 379 | 379 | 26,000 |
2011/10/31 | 379 | 380 | 372 | 379 | 20,000 |
2011/10/28 | 375 | 375 | 372 | 372 | 17,000 |
2011/10/27 | 368 | 378 | 368 | 374 | 37,000 |
2011/10/26 | 367 | 369 | 367 | 367 | 17,000 |
2011/10/25 | 373 | 373 | 361 | 369 | 26,000 |
2011/10/24 | 369 | 375 | 360 | 373 | 29,000 |
2011/10/21 | 360 | 370 | 360 | 368 | 28,000 |
2011/10/20 | 370 | 370 | 357 | 359 | 24,000 |
2011/10/19 | 358 | 370 | 356 | 370 | 44,000 |
2011/10/18 | 350 | 356 | 350 | 356 | 15,000 |
2011/10/17 | 350 | 356 | 350 | 356 | 29,000 |
2011/10/14 | 360 | 360 | 350 | 354 | 29,000 |
2011/10/13 | 335 | 368 | 331 | 364 | 70,000 |
2011/10/12 | 334 | 335 | 329 | 335 | 20,000 |
2011/10/11 | 329 | 335 | 329 | 335 | 30,000 |
2011/10/07 | 335 | 339 | 333 | 337 | 25,000 |
2011/10/06 | 339 | 341 | 339 | 340 | 22,000 |
2011/10/05 | 337 | 339 | 334 | 339 | 8,000 |
2011/10/04 | 336 | 341 | 330 | 341 | 23,000 |
2011/10/03 | 332 | 342 | 332 | 336 | 17,000 |
2011/09/30 | 329 | 329 | 324 | 327 | 35,000 |
2011/09/29 | 338 | 338 | 328 | 331 | 54,000 |
2011/09/28 | 337 | 345 | 335 | 337 | 26,000 |
2011/09/27 | 345 | 350 | 337 | 346 | 83,000 |
2011/09/26 | 350 | 353 | 334 | 337 | 122,000 |
2011/09/22 | 339 | 369 | 336 | 349 | 379,000 |
2011/09/21 | 355 | 355 | 355 | 355 | 25,000 |
2011/09/20 | 275 | 280 | 274 | 275 | 27,000 |
2011/09/16 | 270 | 272 | 268 | 272 | 24,000 |
2011/09/15 | 266 | 273 | 260 | 268 | 53,000 |
2011/09/14 | 275 | 275 | 267 | 273 | 36,000 |
2011/09/13 | 281 | 281 | 275 | 275 | 16,000 |
2011/09/12 | 278 | 278 | 273 | 274 | 27,000 |
2011/09/09 | 281 | 289 | 281 | 281 | 21,000 |
2011/09/08 | 290 | 290 | 286 | 289 | 8,000 |
2011/09/07 | 290 | 295 | 287 | 287 | 20,000 |
2011/09/06 | 289 | 290 | 289 | 290 | 3,000 |
2011/09/05 | 292 | 295 | 290 | 295 | 3,000 |
2011/09/02 | 295 | 295 | 295 | 295 | 1,000 |
2011/09/01 | 292 | 298 | 292 | 298 | 11,000 |
2011/08/31 | 300 | 301 | 293 | 301 | 8,000 |
2011/08/30 | 300 | 302 | 300 | 301 | 4,000 |
2011/08/29 | 298 | 298 | 290 | 296 | 4,000 |
2011/08/26 | 294 | 294 | 290 | 290 | 7,000 |
2011/08/25 | 292 | 294 | 290 | 294 | 7,000 |
2011/08/24 | 291 | 298 | 287 | 292 | 9,000 |
2011/08/23 | 296 | 296 | 288 | 290 | 14,000 |
2011/08/22 | 299 | 299 | 298 | 298 | 2,000 |
2011/08/19 | 300 | 300 | 293 | 299 | 4,000 |
2011/08/18 | 308 | 308 | 302 | 306 | 5,000 |
2011/08/17 | 302 | 302 | 299 | 302 | 17,000 |
2011/08/16 | 301 | 308 | 298 | 298 | 17,000 |
2011/08/15 | 308 | 310 | 302 | 309 | 16,000 |
2011/08/12 | 312 | 312 | 300 | 308 | 12,000 |
2011/08/11 | 294 | 312 | 294 | 312 | 12,000 |
2011/08/10 | 286 | 305 | 286 | 305 | 29,000 |
2011/08/09 | 283 | 283 | 258 | 280 | 47,000 |
2011/08/08 | 304 | 304 | 290 | 290 | 28,000 |
2011/08/05 | 302 | 317 | 292 | 310 | 31,000 |
2011/08/04 | 310 | 318 | 310 | 318 | 7,000 |
2011/08/03 | 310 | 310 | 307 | 310 | 10,000 |
2011/08/02 | 316 | 316 | 315 | 315 | 3,000 |
2011/08/01 | 313 | 318 | 313 | 318 | 8,000 |
2011/07/29 | 315 | 316 | 311 | 311 | 20,000 |
2011/07/28 | 315 | 320 | 315 | 320 | 5,000 |
2011/07/27 | 317 | 319 | 316 | 319 | 6,000 |
2011/07/26 | 319 | 320 | 316 | 317 | 17,000 |
2011/07/25 | 319 | 320 | 319 | 319 | 9,000 |
2011/07/22 | 318 | 328 | 318 | 320 | 10,000 |
2011/07/21 | 316 | 321 | 316 | 318 | 5,000 |
2011/07/20 | 329 | 329 | 323 | 324 | 8,000 |
2011/07/19 | 318 | 320 | 315 | 320 | 10,000 |
2011/07/15 | 321 | 324 | 321 | 324 | 3,000 |
2011/07/14 | 318 | 324 | 318 | 324 | 6,000 |
2011/07/13 | 323 | 324 | 314 | 324 | 25,000 |
2011/07/12 | 319 | 324 | 319 | 324 | 2,000 |
2011/07/11 | 329 | 329 | 317 | 324 | 37,000 |
2011/07/08 | 331 | 333 | 327 | 327 | 6,000 |
2011/07/07 | 331 | 333 | 328 | 333 | 8,000 |
2011/07/06 | 330 | 335 | 327 | 333 | 15,000 |
2011/07/05 | 336 | 338 | 328 | 338 | 34,000 |
2011/07/04 | 335 | 337 | 332 | 336 | 21,000 |
2011/07/01 | 335 | 340 | 326 | 334 | 39,000 |
2011/06/30 | 335 | 340 | 327 | 334 | 40,000 |
2011/06/29 | 323 | 324 | 322 | 323 | 10,000 |
2011/06/28 | 320 | 322 | 320 | 320 | 12,000 |
2011/06/27 | 314 | 320 | 314 | 320 | 6,000 |
2011/06/24 | 312 | 314 | 311 | 313 | 11,000 |
2011/06/23 | 314 | 314 | 312 | 312 | 3,000 |
2011/06/22 | 312 | 314 | 310 | 312 | 12,000 |
2011/06/21 | 310 | 318 | 308 | 312 | 27,000 |
2011/06/20 | 310 | 315 | 310 | 310 | 7,000 |
2011/06/17 | 307 | 316 | 307 | 314 | 8,000 |
2011/06/16 | 305 | 310 | 305 | 309 | 8,000 |
2011/06/15 | 315 | 315 | 306 | 306 | 24,000 |
2011/06/14 | 307 | 314 | 303 | 307 | 13,000 |
2011/06/13 | 315 | 315 | 311 | 314 | 14,000 |
2011/06/10 | 311 | 317 | 311 | 316 | 6,000 |
2011/06/09 | 309 | 313 | 309 | 313 | 5,000 |
2011/06/08 | 315 | 319 | 315 | 319 | 16,000 |
2011/06/07 | 316 | 318 | 316 | 318 | 4,000 |
2011/06/06 | 316 | 320 | 314 | 315 | 16,000 |
2011/06/03 | 316 | 316 | 316 | 316 | 3,000 |
2011/06/02 | 316 | 316 | 310 | 316 | 21,000 |
2011/06/01 | 322 | 322 | 316 | 316 | 3,000 |
2011/05/31 | 318 | 318 | 318 | 318 | 2,000 |
2011/05/30 | 315 | 319 | 314 | 315 | 15,000 |
2011/05/27 | 308 | 317 | 308 | 317 | 7,000 |
2011/05/26 | 305 | 309 | 303 | 308 | 13,000 |
2011/05/25 | 310 | 318 | 301 | 301 | 31,000 |
2011/05/24 | 328 | 328 | 320 | 326 | 10,000 |
2011/05/23 | 330 | 330 | 324 | 328 | 19,000 |
2011/05/20 | 330 | 330 | 324 | 330 | 17,000 |
2011/05/19 | 331 | 335 | 327 | 335 | 23,000 |
2011/05/18 | 334 | 334 | 332 | 334 | 17,000 |
2011/05/17 | 336 | 336 | 332 | 334 | 30,000 |
2011/05/16 | 353 | 357 | 335 | 335 | 146,000 |
2011/05/13 | 329 | 329 | 323 | 323 | 32,000 |
2011/05/12 | 330 | 334 | 329 | 329 | 18,000 |
2011/05/11 | 337 | 337 | 332 | 333 | 25,000 |
2011/05/10 | 335 | 335 | 330 | 335 | 21,000 |
2011/05/09 | 335 | 340 | 328 | 330 | 55,000 |
2011/05/06 | 321 | 335 | 321 | 335 | 52,000 |
2011/05/02 | 320 | 326 | 320 | 321 | 25,000 |
2011/04/28 | 317 | 319 | 311 | 319 | 21,000 |
2011/04/27 | 320 | 320 | 318 | 319 | 12,000 |
2011/04/26 | 325 | 325 | 316 | 316 | 20,000 |
2011/04/25 | 322 | 330 | 321 | 321 | 20,000 |
2011/04/22 | 330 | 330 | 320 | 323 | 21,000 |
2011/04/21 | 323 | 325 | 317 | 317 | 17,000 |
2011/04/20 | 324 | 329 | 324 | 324 | 15,000 |
2011/04/19 | 328 | 328 | 324 | 324 | 13,000 |
2011/04/18 | 338 | 339 | 327 | 331 | 32,000 |
2011/04/15 | 331 | 332 | 327 | 329 | 18,000 |
2011/04/14 | 327 | 338 | 327 | 333 | 11,000 |
2011/04/13 | 326 | 330 | 326 | 330 | 10,000 |
2011/04/12 | 340 | 340 | 327 | 327 | 22,000 |
2011/04/11 | 339 | 350 | 335 | 336 | 67,000 |
2011/04/08 | 320 | 330 | 320 | 323 | 46,000 |
2011/04/07 | 328 | 328 | 316 | 327 | 27,000 |
2011/04/06 | 340 | 345 | 325 | 332 | 46,000 |
2011/04/05 | 352 | 364 | 335 | 338 | 95,000 |
2011/04/04 | 316 | 365 | 316 | 340 | 132,000 |
2011/04/01 | 328 | 328 | 308 | 314 | 77,000 |
2011/03/31 | 340 | 340 | 325 | 328 | 32,000 |
2011/03/30 | 342 | 348 | 340 | 340 | 43,000 |
2011/03/29 | 322 | 341 | 321 | 341 | 80,000 |
2011/03/28 | 348 | 350 | 312 | 340 | 115,000 |
2011/03/25 | 365 | 369 | 339 | 348 | 106,000 |
2011/03/24 | 379 | 393 | 366 | 371 | 153,000 |
2011/03/23 | 420 | 424 | 374 | 375 | 250,000 |
2011/03/22 | 420 | 448 | 408 | 411 | 331,000 |
2011/03/18 | 355 | 381 | 353 | 381 | 283,000 |
2011/03/17 | 330 | 361 | 305 | 348 | 188,000 |
2011/03/16 | 360 | 360 | 330 | 345 | 281,000 |
2011/03/15 | 369 | 369 | 293 | 364 | 595,000 |
2011/03/14 | 289 | 289 | 289 | 289 | 73,000 |
2011/03/11 | 207 | 209 | 207 | 209 | 19,000 |
2011/03/10 | 209 | 209 | 206 | 206 | 4,000 |
2011/03/09 | 210 | 210 | 210 | 210 | 5,000 |
2011/03/08 | 0 | 0 | 0 | 210 | 0 |
2011/03/07 | 210 | 210 | 210 | 210 | 4,000 |
2011/03/04 | 209 | 210 | 209 | 210 | 4,000 |
2011/03/03 | 0 | 0 | 0 | 207 | 0 |
2011/03/02 | 208 | 208 | 207 | 207 | 6,000 |
2011/03/01 | 208 | 208 | 207 | 207 | 3,000 |
2011/02/28 | 207 | 207 | 206 | 206 | 3,000 |
2011/02/25 | 200 | 204 | 200 | 204 | 6,000 |
2011/02/24 | 208 | 208 | 200 | 200 | 38,000 |
2011/02/23 | 209 | 209 | 204 | 204 | 24,000 |
2011/02/22 | 210 | 210 | 205 | 209 | 23,000 |
2011/02/21 | 205 | 208 | 204 | 208 | 12,000 |
2011/02/18 | 203 | 203 | 203 | 203 | 1,000 |
2011/02/17 | 205 | 205 | 200 | 200 | 6,000 |
2011/02/16 | 201 | 201 | 201 | 201 | 1,000 |
2011/02/15 | 202 | 203 | 202 | 203 | 3,000 |
2011/02/14 | 200 | 200 | 197 | 200 | 9,000 |
2011/02/10 | 0 | 0 | 0 | 200 | 0 |
2011/02/09 | 200 | 200 | 200 | 200 | 5,000 |
2011/02/08 | 199 | 200 | 199 | 200 | 5,000 |
2011/02/07 | 197 | 199 | 197 | 199 | 2,000 |
2011/02/04 | 198 | 200 | 197 | 197 | 14,000 |
2011/02/03 | 192 | 192 | 192 | 192 | 1,000 |
2011/02/02 | 197 | 197 | 197 | 197 | 1,000 |
2011/02/01 | 0 | 0 | 0 | 193 | 0 |
2011/01/31 | 198 | 198 | 193 | 193 | 6,000 |
2011/01/28 | 196 | 196 | 196 | 196 | 4,000 |
2011/01/27 | 194 | 195 | 194 | 195 | 4,000 |
2011/01/26 | 191 | 193 | 191 | 193 | 6,000 |
2011/01/25 | 189 | 190 | 189 | 190 | 6,000 |
2011/01/24 | 193 | 193 | 192 | 192 | 3,000 |
2011/01/21 | 190 | 193 | 190 | 190 | 8,000 |
2011/01/20 | 191 | 192 | 191 | 192 | 8,000 |
2011/01/19 | 188 | 189 | 188 | 189 | 8,000 |
2011/01/18 | 0 | 0 | 0 | 187 | 0 |
2011/01/17 | 190 | 190 | 187 | 187 | 2,000 |
2011/01/14 | 193 | 193 | 193 | 193 | 3,000 |
2011/01/13 | 193 | 193 | 192 | 192 | 5,000 |
2011/01/12 | 195 | 195 | 193 | 193 | 6,000 |
2011/01/11 | 195 | 195 | 191 | 191 | 6,000 |
2011/01/07 | 0 | 0 | 0 | 191 | 0 |
2011/01/06 | 188 | 191 | 188 | 191 | 10,000 |
2011/01/05 | 185 | 187 | 185 | 187 | 5,000 |
2011/01/04 | 185 | 185 | 185 | 185 | 5,000 |