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 |
---|---|---|---|---|---|
2012/12/28 | 607 | 607 | 597 | 600 | 43,000 |
2012/12/27 | 581 | 600 | 581 | 600 | 79,000 |
2012/12/26 | 573 | 577 | 571 | 577 | 21,000 |
2012/12/25 | 574 | 574 | 568 | 573 | 23,000 |
2012/12/21 | 579 | 580 | 572 | 575 | 32,000 |
2012/12/20 | 591 | 591 | 583 | 584 | 18,000 |
2012/12/19 | 570 | 608 | 570 | 595 | 122,000 |
2012/12/18 | 555 | 572 | 550 | 566 | 50,000 |
2012/12/17 | 527 | 560 | 527 | 548 | 25,000 |
2012/12/14 | 518 | 521 | 518 | 521 | 19,000 |
2012/12/13 | 516 | 520 | 516 | 518 | 13,000 |
2012/12/12 | 516 | 520 | 516 | 520 | 16,000 |
2012/12/11 | 516 | 516 | 514 | 516 | 19,000 |
2012/12/10 | 514 | 515 | 510 | 515 | 19,000 |
2012/12/07 | 497 | 511 | 496 | 511 | 23,000 |
2012/12/06 | 504 | 509 | 503 | 503 | 7,000 |
2012/12/05 | 494 | 500 | 484 | 495 | 62,000 |
2012/12/04 | 487 | 494 | 487 | 494 | 29,000 |
2012/12/03 | 484 | 489 | 483 | 487 | 25,000 |
2012/11/30 | 482 | 485 | 482 | 484 | 12,000 |
2012/11/29 | 486 | 486 | 482 | 484 | 11,000 |
2012/11/28 | 484 | 488 | 484 | 486 | 12,000 |
2012/11/27 | 484 | 484 | 484 | 484 | 2,000 |
2012/11/26 | 480 | 486 | 480 | 484 | 16,000 |
2012/11/22 | 480 | 482 | 476 | 480 | 9,000 |
2012/11/21 | 472 | 480 | 472 | 477 | 30,000 |
2012/11/20 | 465 | 473 | 465 | 470 | 16,000 |
2012/11/19 | 463 | 469 | 462 | 465 | 14,000 |
2012/11/16 | 465 | 465 | 461 | 463 | 5,000 |
2012/11/15 | 460 | 466 | 460 | 466 | 25,000 |
2012/11/14 | 456 | 458 | 454 | 454 | 24,000 |
2012/11/13 | 458 | 460 | 456 | 458 | 14,000 |
2012/11/12 | 455 | 462 | 455 | 458 | 45,000 |
2012/11/09 | 452 | 457 | 451 | 452 | 32,000 |
2012/11/08 | 457 | 462 | 457 | 458 | 5,000 |
2012/11/07 | 452 | 465 | 452 | 465 | 36,000 |
2012/11/06 | 449 | 456 | 449 | 453 | 26,000 |
2012/11/05 | 451 | 451 | 450 | 450 | 2,000 |
2012/11/02 | 452 | 452 | 449 | 452 | 38,000 |
2012/11/01 | 450 | 456 | 448 | 449 | 64,000 |
2012/10/31 | 442 | 456 | 442 | 448 | 98,000 |
2012/10/30 | 409 | 409 | 405 | 409 | 15,000 |
2012/10/29 | 408 | 409 | 405 | 405 | 11,000 |
2012/10/26 | 411 | 411 | 408 | 409 | 7,000 |
2012/10/25 | 403 | 410 | 403 | 410 | 5,000 |
2012/10/24 | 404 | 405 | 403 | 405 | 4,000 |
2012/10/23 | 403 | 404 | 401 | 404 | 8,000 |
2012/10/22 | 399 | 403 | 399 | 403 | 2,000 |
2012/10/19 | 401 | 401 | 400 | 400 | 18,000 |
2012/10/18 | 404 | 405 | 400 | 400 | 4,000 |
2012/10/17 | 399 | 404 | 398 | 404 | 5,000 |
2012/10/16 | 403 | 403 | 398 | 399 | 7,000 |
2012/10/15 | 399 | 399 | 399 | 399 | 4,000 |
2012/10/12 | 399 | 405 | 399 | 405 | 7,000 |
2012/10/11 | 403 | 403 | 400 | 402 | 7,000 |
2012/10/10 | 401 | 403 | 400 | 403 | 5,000 |
2012/10/09 | 408 | 408 | 401 | 401 | 20,000 |
2012/10/05 | 408 | 408 | 408 | 408 | 11,000 |
2012/10/04 | 407 | 410 | 407 | 407 | 26,000 |
2012/10/03 | 418 | 418 | 415 | 415 | 6,000 |
2012/10/02 | 417 | 419 | 417 | 419 | 6,000 |
2012/10/01 | 416 | 416 | 416 | 416 | 3,000 |
2012/09/28 | 423 | 423 | 414 | 420 | 33,000 |
2012/09/27 | 417 | 425 | 417 | 423 | 16,000 |
2012/09/26 | 430 | 430 | 430 | 430 | 12,000 |
2012/09/25 | 443 | 447 | 441 | 441 | 27,000 |
2012/09/24 | 443 | 446 | 443 | 446 | 10,000 |
2012/09/21 | 443 | 444 | 443 | 444 | 9,000 |
2012/09/20 | 443 | 443 | 440 | 443 | 17,000 |
2012/09/19 | 442 | 444 | 442 | 443 | 21,000 |
2012/09/18 | 443 | 444 | 440 | 440 | 29,000 |
2012/09/14 | 440 | 444 | 435 | 440 | 20,000 |
2012/09/13 | 439 | 439 | 435 | 438 | 19,000 |
2012/09/12 | 433 | 433 | 432 | 433 | 20,000 |
2012/09/11 | 433 | 433 | 429 | 429 | 13,000 |
2012/09/10 | 436 | 436 | 433 | 433 | 4,000 |
2012/09/07 | 430 | 433 | 426 | 433 | 18,000 |
2012/09/06 | 427 | 429 | 427 | 429 | 4,000 |
2012/09/05 | 429 | 429 | 424 | 424 | 6,000 |
2012/09/04 | 439 | 439 | 429 | 429 | 23,000 |
2012/09/03 | 428 | 430 | 424 | 430 | 35,000 |
2012/08/31 | 426 | 426 | 421 | 424 | 9,000 |
2012/08/30 | 426 | 426 | 426 | 426 | 8,000 |
2012/08/29 | 421 | 426 | 420 | 426 | 6,000 |
2012/08/28 | 423 | 426 | 420 | 421 | 28,000 |
2012/08/27 | 421 | 423 | 421 | 423 | 3,000 |
2012/08/24 | 420 | 422 | 420 | 420 | 12,000 |
2012/08/23 | 420 | 422 | 420 | 420 | 16,000 |
2012/08/22 | 420 | 428 | 420 | 428 | 5,000 |
2012/08/21 | 417 | 422 | 417 | 419 | 14,000 |
2012/08/20 | 417 | 417 | 417 | 417 | 1,000 |
2012/08/17 | 417 | 421 | 417 | 421 | 4,000 |
2012/08/16 | 415 | 417 | 413 | 417 | 9,000 |
2012/08/15 | 419 | 419 | 413 | 413 | 10,000 |
2012/08/14 | 422 | 422 | 422 | 422 | 1,000 |
2012/08/13 | 422 | 422 | 418 | 419 | 4,000 |
2012/08/10 | 417 | 422 | 417 | 421 | 4,000 |
2012/08/09 | 423 | 423 | 418 | 418 | 7,000 |
2012/08/08 | 429 | 429 | 427 | 427 | 5,000 |
2012/08/07 | 429 | 429 | 428 | 428 | 3,000 |
2012/08/06 | 429 | 429 | 425 | 426 | 5,000 |
2012/08/03 | 433 | 433 | 425 | 425 | 11,000 |
2012/08/02 | 426 | 426 | 425 | 425 | 5,000 |
2012/08/01 | 430 | 430 | 429 | 429 | 6,000 |
2012/07/31 | 425 | 429 | 425 | 429 | 4,000 |
2012/07/30 | 434 | 434 | 422 | 425 | 7,000 |
2012/07/27 | 430 | 433 | 430 | 433 | 4,000 |
2012/07/26 | 433 | 433 | 430 | 430 | 8,000 |
2012/07/25 | 433 | 433 | 432 | 433 | 8,000 |
2012/07/24 | 433 | 433 | 433 | 433 | 5,000 |
2012/07/23 | 436 | 436 | 433 | 433 | 3,000 |
2012/07/20 | 447 | 447 | 447 | 447 | 1,000 |
2012/07/19 | 448 | 448 | 448 | 448 | 1,000 |
2012/07/17 | 455 | 455 | 450 | 450 | 7,000 |
2012/07/13 | 453 | 453 | 450 | 450 | 5,000 |
2012/07/12 | 455 | 455 | 450 | 450 | 8,000 |
2012/07/11 | 458 | 458 | 451 | 456 | 15,000 |
2012/07/10 | 453 | 458 | 452 | 458 | 8,000 |
2012/07/09 | 450 | 450 | 445 | 449 | 8,000 |
2012/07/06 | 451 | 452 | 444 | 452 | 13,000 |
2012/07/05 | 455 | 456 | 450 | 456 | 12,000 |
2012/07/04 | 453 | 455 | 450 | 454 | 28,000 |
2012/07/03 | 446 | 456 | 444 | 456 | 20,000 |
2012/07/02 | 468 | 468 | 446 | 446 | 25,000 |
2012/06/29 | 448 | 452 | 448 | 452 | 38,000 |
2012/06/28 | 443 | 448 | 440 | 446 | 21,000 |
2012/06/27 | 431 | 435 | 430 | 435 | 22,000 |
2012/06/26 | 425 | 428 | 425 | 426 | 10,000 |
2012/06/25 | 417 | 423 | 417 | 423 | 17,000 |
2012/06/22 | 408 | 415 | 408 | 415 | 7,000 |
2012/06/21 | 410 | 418 | 407 | 413 | 30,000 |
2012/06/20 | 410 | 411 | 401 | 411 | 21,000 |
2012/06/19 | 411 | 413 | 409 | 409 | 9,000 |
2012/06/18 | 410 | 418 | 409 | 411 | 30,000 |
2012/06/15 | 410 | 415 | 409 | 412 | 11,000 |
2012/06/14 | 424 | 424 | 411 | 414 | 16,000 |
2012/06/13 | 426 | 426 | 419 | 419 | 12,000 |
2012/06/12 | 419 | 422 | 419 | 420 | 20,000 |
2012/06/11 | 426 | 426 | 422 | 424 | 17,000 |
2012/06/08 | 415 | 435 | 414 | 420 | 50,000 |
2012/06/07 | 412 | 419 | 409 | 415 | 31,000 |
2012/06/06 | 392 | 407 | 392 | 407 | 9,000 |
2012/06/05 | 392 | 392 | 392 | 392 | 10,000 |
2012/06/04 | 385 | 392 | 382 | 392 | 13,000 |
2012/06/01 | 404 | 410 | 374 | 396 | 38,000 |
2012/05/31 | 396 | 410 | 394 | 403 | 17,000 |
2012/05/30 | 403 | 403 | 396 | 400 | 9,000 |
2012/05/29 | 405 | 405 | 405 | 405 | 1,000 |
2012/05/28 | 407 | 408 | 403 | 405 | 7,000 |
2012/05/25 | 407 | 407 | 407 | 407 | 2,000 |
2012/05/24 | 408 | 410 | 406 | 406 | 10,000 |
2012/05/23 | 435 | 438 | 420 | 420 | 35,000 |
2012/05/22 | 415 | 420 | 410 | 419 | 7,000 |
2012/05/21 | 418 | 419 | 410 | 415 | 11,000 |
2012/05/18 | 395 | 409 | 393 | 406 | 37,000 |
2012/05/17 | 399 | 413 | 386 | 413 | 31,000 |
2012/05/16 | 401 | 401 | 386 | 400 | 17,000 |
2012/05/15 | 393 | 393 | 350 | 393 | 93,000 |
2012/05/14 | 393 | 408 | 393 | 393 | 197,000 |
2012/05/11 | 494 | 494 | 473 | 473 | 35,000 |
2012/05/10 | 500 | 500 | 490 | 495 | 13,000 |
2012/05/09 | 481 | 502 | 480 | 500 | 35,000 |
2012/05/08 | 512 | 512 | 480 | 486 | 67,000 |
2012/05/07 | 519 | 519 | 511 | 515 | 32,000 |
2012/05/02 | 521 | 521 | 515 | 515 | 16,000 |
2012/05/01 | 515 | 521 | 515 | 521 | 19,000 |
2012/04/27 | 524 | 525 | 515 | 521 | 23,000 |
2012/04/26 | 528 | 528 | 516 | 522 | 32,000 |
2012/04/25 | 529 | 529 | 525 | 528 | 24,000 |
2012/04/24 | 527 | 529 | 524 | 529 | 41,000 |
2012/04/23 | 516 | 527 | 516 | 527 | 17,000 |
2012/04/20 | 517 | 520 | 513 | 520 | 42,000 |
2012/04/19 | 523 | 523 | 515 | 518 | 28,000 |
2012/04/18 | 525 | 525 | 521 | 523 | 15,000 |
2012/04/17 | 521 | 524 | 520 | 521 | 41,000 |
2012/04/16 | 529 | 529 | 520 | 524 | 44,000 |
2012/04/13 | 528 | 529 | 520 | 529 | 45,000 |
2012/04/12 | 520 | 530 | 515 | 530 | 80,000 |
2012/04/11 | 531 | 531 | 518 | 518 | 89,000 |
2012/04/10 | 538 | 540 | 527 | 537 | 44,000 |
2012/04/09 | 555 | 555 | 535 | 535 | 74,000 |
2012/04/06 | 557 | 565 | 555 | 555 | 23,000 |
2012/04/05 | 555 | 560 | 552 | 560 | 44,000 |
2012/04/04 | 581 | 581 | 552 | 565 | 90,000 |
2012/04/03 | 572 | 584 | 571 | 582 | 41,000 |
2012/04/02 | 585 | 586 | 570 | 574 | 63,000 |
2012/03/30 | 584 | 588 | 575 | 584 | 79,000 |
2012/03/29 | 585 | 593 | 575 | 584 | 71,000 |
2012/03/28 | 604 | 604 | 590 | 598 | 59,000 |
2012/03/27 | 617 | 618 | 608 | 612 | 63,000 |
2012/03/26 | 618 | 618 | 613 | 617 | 35,000 |
2012/03/23 | 611 | 617 | 609 | 613 | 70,000 |
2012/03/22 | 630 | 630 | 610 | 624 | 66,000 |
2012/03/21 | 641 | 645 | 623 | 630 | 75,000 |
2012/03/19 | 636 | 648 | 636 | 641 | 84,000 |
2012/03/16 | 633 | 640 | 630 | 634 | 55,000 |
2012/03/15 | 637 | 653 | 632 | 633 | 126,000 |
2012/03/14 | 621 | 640 | 621 | 633 | 143,000 |
2012/03/13 | 610 | 631 | 610 | 619 | 124,000 |
2012/03/12 | 618 | 623 | 612 | 614 | 125,000 |
2012/03/09 | 610 | 615 | 608 | 612 | 54,000 |
2012/03/08 | 611 | 620 | 607 | 610 | 50,000 |
2012/03/07 | 611 | 612 | 600 | 611 | 55,000 |
2012/03/06 | 619 | 628 | 615 | 618 | 61,000 |
2012/03/05 | 611 | 622 | 611 | 613 | 76,000 |
2012/03/02 | 611 | 612 | 597 | 604 | 67,000 |
2012/03/01 | 620 | 625 | 614 | 614 | 48,000 |
2012/02/29 | 645 | 649 | 621 | 621 | 78,000 |
2012/02/28 | 610 | 649 | 607 | 633 | 142,000 |
2012/02/27 | 598 | 610 | 595 | 610 | 97,000 |
2012/02/24 | 608 | 608 | 595 | 604 | 27,000 |
2012/02/23 | 586 | 608 | 585 | 601 | 44,000 |
2012/02/22 | 589 | 600 | 581 | 594 | 46,000 |
2012/02/21 | 576 | 592 | 573 | 589 | 40,000 |
2012/02/20 | 597 | 600 | 583 | 583 | 77,000 |
2012/02/17 | 593 | 603 | 593 | 603 | 45,000 |
2012/02/16 | 598 | 605 | 582 | 590 | 51,000 |
2012/02/15 | 606 | 612 | 600 | 610 | 61,000 |
2012/02/14 | 618 | 618 | 610 | 610 | 52,000 |
2012/02/13 | 629 | 629 | 601 | 620 | 181,000 |
2012/02/10 | 610 | 636 | 609 | 629 | 111,000 |
2012/02/09 | 613 | 613 | 602 | 607 | 48,000 |
2012/02/08 | 599 | 603 | 596 | 603 | 23,000 |
2012/02/07 | 598 | 620 | 595 | 595 | 90,000 |
2012/02/06 | 575 | 596 | 571 | 596 | 28,000 |
2012/02/03 | 598 | 598 | 570 | 572 | 55,000 |
2012/02/02 | 601 | 610 | 600 | 600 | 48,000 |
2012/02/01 | 590 | 610 | 590 | 608 | 137,000 |
2012/01/31 | 564 | 589 | 564 | 586 | 85,000 |
2012/01/30 | 555 | 567 | 555 | 556 | 25,000 |
2012/01/27 | 567 | 567 | 550 | 552 | 34,000 |
2012/01/26 | 580 | 581 | 565 | 566 | 36,000 |
2012/01/25 | 543 | 577 | 542 | 570 | 143,000 |
2012/01/24 | 540 | 545 | 537 | 537 | 23,000 |
2012/01/23 | 538 | 544 | 530 | 544 | 48,000 |
2012/01/20 | 535 | 548 | 535 | 544 | 19,000 |
2012/01/19 | 545 | 545 | 530 | 531 | 24,000 |
2012/01/18 | 536 | 545 | 534 | 545 | 24,000 |
2012/01/17 | 549 | 550 | 530 | 535 | 36,000 |
2012/01/16 | 529 | 549 | 526 | 549 | 24,000 |
2012/01/13 | 534 | 550 | 534 | 539 | 25,000 |
2012/01/12 | 539 | 539 | 524 | 524 | 11,000 |
2012/01/11 | 550 | 550 | 536 | 540 | 26,000 |
2012/01/10 | 529 | 545 | 529 | 542 | 23,000 |
2012/01/06 | 522 | 527 | 519 | 519 | 19,000 |
2012/01/05 | 543 | 544 | 515 | 523 | 46,000 |
2012/01/04 | 553 | 564 | 540 | 545 | 74,000 |