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 |
---|---|---|---|---|---|
2013/12/30 | 731 | 750 | 731 | 749 | 77,000 |
2013/12/27 | 722 | 729 | 722 | 728 | 33,000 |
2013/12/26 | 716 | 722 | 712 | 722 | 22,000 |
2013/12/25 | 709 | 710 | 700 | 704 | 75,000 |
2013/12/24 | 705 | 715 | 703 | 710 | 46,000 |
2013/12/20 | 702 | 724 | 701 | 701 | 129,000 |
2013/12/19 | 704 | 705 | 702 | 705 | 44,000 |
2013/12/18 | 702 | 705 | 702 | 705 | 27,000 |
2013/12/17 | 706 | 707 | 702 | 702 | 40,000 |
2013/12/16 | 707 | 708 | 705 | 705 | 25,000 |
2013/12/13 | 705 | 712 | 703 | 706 | 50,000 |
2013/12/12 | 705 | 705 | 702 | 705 | 25,000 |
2013/12/11 | 700 | 709 | 700 | 702 | 78,000 |
2013/12/10 | 697 | 699 | 694 | 697 | 22,000 |
2013/12/09 | 694 | 696 | 694 | 694 | 35,000 |
2013/12/06 | 692 | 694 | 688 | 694 | 20,000 |
2013/12/05 | 685 | 692 | 685 | 692 | 15,000 |
2013/12/04 | 685 | 690 | 684 | 689 | 16,000 |
2013/12/03 | 689 | 690 | 685 | 689 | 31,000 |
2013/12/02 | 691 | 693 | 687 | 689 | 45,000 |
2013/11/29 | 693 | 694 | 689 | 691 | 58,000 |
2013/11/28 | 696 | 697 | 693 | 693 | 35,000 |
2013/11/27 | 698 | 701 | 694 | 695 | 82,000 |
2013/11/26 | 699 | 705 | 699 | 699 | 19,000 |
2013/11/25 | 708 | 708 | 699 | 699 | 26,000 |
2013/11/22 | 694 | 701 | 694 | 700 | 43,000 |
2013/11/21 | 692 | 695 | 692 | 693 | 13,000 |
2013/11/20 | 696 | 696 | 691 | 692 | 55,000 |
2013/11/19 | 703 | 704 | 696 | 699 | 27,000 |
2013/11/18 | 706 | 710 | 705 | 705 | 33,000 |
2013/11/15 | 697 | 710 | 697 | 701 | 48,000 |
2013/11/14 | 703 | 703 | 695 | 696 | 46,000 |
2013/11/13 | 720 | 720 | 675 | 693 | 138,000 |
2013/11/12 | 722 | 725 | 721 | 721 | 17,000 |
2013/11/11 | 722 | 724 | 722 | 722 | 9,000 |
2013/11/08 | 722 | 724 | 722 | 724 | 8,000 |
2013/11/07 | 728 | 728 | 723 | 723 | 28,000 |
2013/11/06 | 726 | 731 | 726 | 727 | 13,000 |
2013/11/05 | 728 | 731 | 728 | 729 | 6,000 |
2013/11/01 | 736 | 736 | 729 | 729 | 40,000 |
2013/10/31 | 736 | 737 | 736 | 737 | 9,000 |
2013/10/30 | 742 | 742 | 737 | 738 | 6,000 |
2013/10/29 | 736 | 741 | 734 | 734 | 39,000 |
2013/10/28 | 735 | 741 | 734 | 741 | 13,000 |
2013/10/25 | 740 | 740 | 732 | 734 | 27,000 |
2013/10/24 | 734 | 741 | 734 | 736 | 11,000 |
2013/10/23 | 732 | 745 | 732 | 745 | 23,000 |
2013/10/22 | 734 | 736 | 732 | 732 | 27,000 |
2013/10/21 | 737 | 738 | 734 | 737 | 16,000 |
2013/10/18 | 734 | 737 | 734 | 737 | 5,000 |
2013/10/17 | 738 | 738 | 734 | 734 | 11,000 |
2013/10/16 | 733 | 738 | 730 | 734 | 40,000 |
2013/10/15 | 740 | 741 | 735 | 737 | 19,000 |
2013/10/11 | 746 | 746 | 739 | 740 | 11,000 |
2013/10/10 | 734 | 748 | 729 | 742 | 58,000 |
2013/10/09 | 732 | 735 | 732 | 734 | 14,000 |
2013/10/08 | 730 | 732 | 730 | 732 | 2,000 |
2013/10/07 | 733 | 735 | 726 | 728 | 61,000 |
2013/10/04 | 733 | 737 | 732 | 733 | 17,000 |
2013/10/03 | 735 | 739 | 735 | 735 | 34,000 |
2013/10/02 | 740 | 740 | 732 | 735 | 30,000 |
2013/10/01 | 746 | 746 | 740 | 740 | 23,000 |
2013/09/30 | 746 | 746 | 740 | 746 | 25,000 |
2013/09/27 | 748 | 748 | 745 | 747 | 11,000 |
2013/09/26 | 731 | 746 | 731 | 741 | 22,000 |
2013/09/25 | 753 | 755 | 753 | 755 | 13,000 |
2013/09/24 | 749 | 753 | 747 | 753 | 66,000 |
2013/09/20 | 748 | 751 | 747 | 749 | 54,000 |
2013/09/19 | 746 | 750 | 746 | 748 | 39,000 |
2013/09/18 | 753 | 753 | 745 | 745 | 30,000 |
2013/09/17 | 746 | 751 | 746 | 751 | 36,000 |
2013/09/13 | 741 | 755 | 738 | 743 | 46,000 |
2013/09/12 | 739 | 749 | 739 | 741 | 14,000 |
2013/09/11 | 756 | 757 | 735 | 738 | 51,000 |
2013/09/10 | 737 | 772 | 737 | 757 | 95,000 |
2013/09/09 | 740 | 743 | 733 | 736 | 56,000 |
2013/09/06 | 724 | 724 | 722 | 723 | 4,000 |
2013/09/05 | 728 | 728 | 723 | 724 | 26,000 |
2013/09/04 | 725 | 728 | 723 | 725 | 34,000 |
2013/09/03 | 724 | 727 | 723 | 724 | 22,000 |
2013/09/02 | 722 | 725 | 722 | 724 | 4,000 |
2013/08/30 | 721 | 724 | 720 | 724 | 14,000 |
2013/08/29 | 723 | 723 | 721 | 722 | 8,000 |
2013/08/28 | 722 | 724 | 722 | 722 | 8,000 |
2013/08/27 | 732 | 732 | 725 | 725 | 7,000 |
2013/08/26 | 726 | 733 | 726 | 733 | 14,000 |
2013/08/23 | 723 | 727 | 723 | 726 | 10,000 |
2013/08/22 | 722 | 723 | 722 | 722 | 6,000 |
2013/08/21 | 727 | 728 | 722 | 722 | 26,000 |
2013/08/20 | 727 | 734 | 723 | 728 | 8,000 |
2013/08/19 | 729 | 729 | 727 | 727 | 2,000 |
2013/08/16 | 735 | 736 | 722 | 736 | 20,000 |
2013/08/15 | 730 | 730 | 727 | 729 | 7,000 |
2013/08/14 | 727 | 735 | 727 | 735 | 6,000 |
2013/08/13 | 726 | 728 | 726 | 727 | 6,000 |
2013/08/12 | 733 | 735 | 730 | 735 | 11,000 |
2013/08/09 | 739 | 739 | 731 | 733 | 35,000 |
2013/08/08 | 732 | 736 | 731 | 731 | 15,000 |
2013/08/07 | 732 | 733 | 727 | 732 | 6,000 |
2013/08/06 | 726 | 735 | 726 | 732 | 9,000 |
2013/08/05 | 730 | 730 | 725 | 725 | 3,000 |
2013/08/02 | 723 | 740 | 723 | 734 | 22,000 |
2013/08/01 | 727 | 727 | 723 | 723 | 7,000 |
2013/07/31 | 736 | 736 | 726 | 727 | 23,000 |
2013/07/30 | 736 | 737 | 721 | 736 | 17,000 |
2013/07/29 | 725 | 725 | 715 | 721 | 9,000 |
2013/07/26 | 730 | 731 | 725 | 727 | 27,000 |
2013/07/25 | 739 | 740 | 710 | 729 | 33,000 |
2013/07/24 | 751 | 763 | 741 | 741 | 48,000 |
2013/07/23 | 779 | 779 | 755 | 766 | 68,000 |
2013/07/22 | 785 | 785 | 775 | 779 | 61,000 |
2013/07/19 | 755 | 771 | 755 | 771 | 149,000 |
2013/07/18 | 740 | 762 | 732 | 746 | 148,000 |
2013/07/17 | 715 | 729 | 707 | 707 | 31,000 |
2013/07/16 | 715 | 716 | 711 | 711 | 6,000 |
2013/07/12 | 710 | 712 | 710 | 710 | 14,000 |
2013/07/11 | 706 | 708 | 706 | 708 | 2,000 |
2013/07/10 | 710 | 710 | 705 | 710 | 28,000 |
2013/07/09 | 702 | 719 | 701 | 708 | 22,000 |
2013/07/08 | 714 | 718 | 704 | 705 | 21,000 |
2013/07/05 | 700 | 706 | 693 | 699 | 58,000 |
2013/07/04 | 688 | 700 | 688 | 700 | 16,000 |
2013/07/03 | 698 | 700 | 688 | 688 | 10,000 |
2013/07/02 | 702 | 702 | 698 | 698 | 11,000 |
2013/07/01 | 678 | 686 | 678 | 682 | 11,000 |
2013/06/28 | 670 | 689 | 670 | 679 | 13,000 |
2013/06/27 | 663 | 671 | 661 | 670 | 32,000 |
2013/06/26 | 666 | 674 | 662 | 662 | 20,000 |
2013/06/25 | 665 | 666 | 662 | 663 | 13,000 |
2013/06/24 | 670 | 679 | 670 | 672 | 11,000 |
2013/06/21 | 670 | 679 | 652 | 679 | 22,000 |
2013/06/20 | 673 | 681 | 669 | 673 | 17,000 |
2013/06/19 | 675 | 681 | 671 | 681 | 20,000 |
2013/06/18 | 667 | 676 | 667 | 670 | 19,000 |
2013/06/17 | 669 | 678 | 666 | 667 | 14,000 |
2013/06/14 | 665 | 669 | 664 | 669 | 11,000 |
2013/06/13 | 662 | 672 | 656 | 664 | 13,000 |
2013/06/12 | 670 | 674 | 664 | 674 | 7,000 |
2013/06/11 | 679 | 684 | 674 | 684 | 11,000 |
2013/06/10 | 671 | 690 | 657 | 678 | 24,000 |
2013/06/07 | 660 | 663 | 634 | 641 | 59,000 |
2013/06/06 | 715 | 722 | 699 | 699 | 17,000 |
2013/06/05 | 713 | 725 | 713 | 716 | 17,000 |
2013/06/04 | 704 | 722 | 699 | 719 | 49,000 |
2013/06/03 | 710 | 715 | 707 | 710 | 15,000 |
2013/05/31 | 725 | 725 | 721 | 722 | 11,000 |
2013/05/30 | 727 | 734 | 721 | 722 | 31,000 |
2013/05/29 | 725 | 736 | 724 | 736 | 19,000 |
2013/05/28 | 739 | 740 | 714 | 723 | 31,000 |
2013/05/27 | 764 | 764 | 737 | 741 | 37,000 |
2013/05/24 | 765 | 776 | 727 | 767 | 79,000 |
2013/05/23 | 772 | 780 | 757 | 767 | 136,000 |
2013/05/22 | 777 | 789 | 777 | 784 | 30,000 |
2013/05/21 | 772 | 777 | 769 | 777 | 18,000 |
2013/05/20 | 750 | 772 | 750 | 769 | 49,000 |
2013/05/17 | 727 | 746 | 723 | 745 | 53,000 |
2013/05/16 | 784 | 784 | 716 | 725 | 96,000 |
2013/05/15 | 795 | 845 | 770 | 785 | 136,000 |
2013/05/14 | 789 | 795 | 784 | 795 | 34,000 |
2013/05/13 | 782 | 790 | 772 | 789 | 66,000 |
2013/05/10 | 785 | 790 | 776 | 782 | 26,000 |
2013/05/09 | 778 | 785 | 771 | 779 | 36,000 |
2013/05/08 | 787 | 787 | 775 | 776 | 16,000 |
2013/05/07 | 757 | 814 | 757 | 788 | 82,000 |
2013/05/02 | 778 | 778 | 752 | 755 | 77,000 |
2013/05/01 | 780 | 785 | 780 | 780 | 33,000 |
2013/04/30 | 785 | 785 | 763 | 778 | 47,000 |
2013/04/26 | 769 | 798 | 756 | 797 | 138,000 |
2013/04/25 | 736 | 760 | 736 | 755 | 77,000 |
2013/04/24 | 729 | 732 | 723 | 732 | 43,000 |
2013/04/23 | 728 | 731 | 724 | 729 | 51,000 |
2013/04/22 | 720 | 734 | 720 | 721 | 44,000 |
2013/04/19 | 726 | 727 | 710 | 720 | 53,000 |
2013/04/18 | 728 | 732 | 714 | 720 | 91,000 |
2013/04/17 | 709 | 730 | 709 | 727 | 44,000 |
2013/04/16 | 705 | 720 | 692 | 709 | 66,000 |
2013/04/15 | 693 | 739 | 688 | 719 | 201,000 |
2013/04/12 | 670 | 695 | 665 | 685 | 148,000 |
2013/04/11 | 647 | 663 | 647 | 663 | 162,000 |
2013/04/10 | 641 | 645 | 639 | 639 | 16,000 |
2013/04/09 | 642 | 648 | 640 | 641 | 56,000 |
2013/04/08 | 628 | 642 | 628 | 641 | 135,000 |
2013/04/05 | 636 | 636 | 626 | 628 | 41,000 |
2013/04/04 | 629 | 629 | 618 | 626 | 46,000 |
2013/04/03 | 618 | 627 | 618 | 627 | 24,000 |
2013/04/02 | 613 | 618 | 603 | 617 | 89,000 |
2013/04/01 | 633 | 635 | 618 | 618 | 84,000 |
2013/03/29 | 625 | 637 | 624 | 637 | 67,000 |
2013/03/28 | 629 | 631 | 623 | 626 | 45,000 |
2013/03/27 | 620 | 630 | 620 | 629 | 48,000 |
2013/03/26 | 651 | 654 | 636 | 637 | 124,000 |
2013/03/25 | 649 | 655 | 647 | 651 | 209,000 |
2013/03/22 | 649 | 649 | 644 | 647 | 70,000 |
2013/03/21 | 645 | 649 | 645 | 648 | 90,000 |
2013/03/19 | 628 | 647 | 628 | 642 | 63,000 |
2013/03/18 | 645 | 650 | 643 | 648 | 87,000 |
2013/03/15 | 634 | 640 | 630 | 640 | 63,000 |
2013/03/14 | 629 | 633 | 628 | 633 | 60,000 |
2013/03/13 | 629 | 630 | 622 | 629 | 59,000 |
2013/03/12 | 630 | 631 | 629 | 630 | 34,000 |
2013/03/11 | 630 | 632 | 626 | 630 | 46,000 |
2013/03/08 | 629 | 634 | 626 | 629 | 35,000 |
2013/03/07 | 634 | 635 | 626 | 629 | 60,000 |
2013/03/06 | 620 | 634 | 620 | 634 | 61,000 |
2013/03/05 | 615 | 620 | 615 | 618 | 33,000 |
2013/03/04 | 609 | 615 | 609 | 610 | 52,000 |
2013/03/01 | 598 | 606 | 598 | 600 | 37,000 |
2013/02/28 | 589 | 596 | 589 | 594 | 26,000 |
2013/02/27 | 589 | 594 | 589 | 590 | 19,000 |
2013/02/26 | 595 | 595 | 582 | 589 | 36,000 |
2013/02/25 | 591 | 596 | 591 | 595 | 37,000 |
2013/02/22 | 578 | 592 | 578 | 591 | 28,000 |
2013/02/21 | 582 | 586 | 579 | 581 | 60,000 |
2013/02/20 | 599 | 600 | 580 | 587 | 112,000 |
2013/02/19 | 601 | 607 | 599 | 600 | 71,000 |
2013/02/18 | 606 | 606 | 600 | 603 | 28,000 |
2013/02/15 | 616 | 616 | 606 | 607 | 17,000 |
2013/02/14 | 606 | 613 | 601 | 613 | 25,000 |
2013/02/13 | 619 | 619 | 594 | 606 | 50,000 |
2013/02/12 | 620 | 626 | 620 | 626 | 16,000 |
2013/02/08 | 617 | 625 | 617 | 620 | 9,000 |
2013/02/07 | 627 | 630 | 620 | 620 | 55,000 |
2013/02/06 | 624 | 630 | 624 | 627 | 11,000 |
2013/02/05 | 634 | 634 | 622 | 622 | 11,000 |
2013/02/04 | 623 | 634 | 621 | 634 | 43,000 |
2013/02/01 | 626 | 628 | 625 | 626 | 23,000 |
2013/01/31 | 628 | 628 | 625 | 627 | 26,000 |
2013/01/30 | 629 | 632 | 629 | 629 | 10,000 |
2013/01/29 | 628 | 631 | 627 | 631 | 24,000 |
2013/01/28 | 627 | 634 | 627 | 627 | 14,000 |
2013/01/25 | 629 | 635 | 626 | 626 | 34,000 |
2013/01/24 | 619 | 625 | 619 | 624 | 14,000 |
2013/01/23 | 627 | 635 | 619 | 619 | 24,000 |
2013/01/22 | 629 | 635 | 629 | 634 | 22,000 |
2013/01/21 | 625 | 629 | 619 | 629 | 31,000 |
2013/01/18 | 616 | 620 | 616 | 619 | 24,000 |
2013/01/17 | 611 | 618 | 610 | 616 | 37,000 |
2013/01/16 | 619 | 630 | 604 | 604 | 124,000 |
2013/01/15 | 609 | 620 | 609 | 616 | 105,000 |
2013/01/11 | 605 | 609 | 602 | 605 | 45,000 |
2013/01/10 | 605 | 609 | 605 | 609 | 31,000 |
2013/01/09 | 589 | 601 | 588 | 600 | 21,000 |
2013/01/08 | 597 | 600 | 597 | 597 | 12,000 |
2013/01/07 | 603 | 603 | 600 | 600 | 10,000 |
2013/01/04 | 606 | 607 | 602 | 605 | 41,000 |