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 |
---|---|---|---|---|---|
2014/12/30 | 909 | 909 | 900 | 908 | 4,000 |
2014/12/29 | 912 | 912 | 909 | 909 | 8,000 |
2014/12/26 | 909 | 914 | 905 | 912 | 25,000 |
2014/12/25 | 890 | 895 | 887 | 894 | 12,000 |
2014/12/24 | 889 | 905 | 889 | 905 | 22,000 |
2014/12/22 | 908 | 908 | 885 | 885 | 10,000 |
2014/12/19 | 915 | 916 | 911 | 914 | 10,000 |
2014/12/18 | 918 | 918 | 914 | 915 | 7,000 |
2014/12/17 | 904 | 920 | 904 | 914 | 18,000 |
2014/12/16 | 910 | 919 | 910 | 919 | 12,000 |
2014/12/15 | 911 | 914 | 900 | 913 | 16,000 |
2014/12/12 | 915 | 915 | 904 | 911 | 11,000 |
2014/12/11 | 868 | 894 | 841 | 894 | 22,000 |
2014/12/10 | 867 | 868 | 867 | 868 | 17,000 |
2014/12/09 | 886 | 886 | 867 | 876 | 21,000 |
2014/12/08 | 900 | 900 | 885 | 893 | 11,000 |
2014/12/05 | 910 | 914 | 903 | 903 | 12,000 |
2014/12/04 | 910 | 917 | 909 | 909 | 18,000 |
2014/12/03 | 915 | 915 | 909 | 909 | 15,000 |
2014/12/02 | 917 | 919 | 911 | 919 | 12,000 |
2014/12/01 | 919 | 920 | 917 | 917 | 10,000 |
2014/11/28 | 914 | 914 | 911 | 911 | 4,000 |
2014/11/27 | 924 | 924 | 910 | 910 | 21,000 |
2014/11/26 | 926 | 926 | 920 | 920 | 19,000 |
2014/11/25 | 914 | 921 | 913 | 915 | 41,000 |
2014/11/21 | 899 | 906 | 897 | 906 | 33,000 |
2014/11/20 | 903 | 903 | 881 | 900 | 21,000 |
2014/11/19 | 898 | 908 | 881 | 904 | 37,000 |
2014/11/18 | 853 | 915 | 853 | 883 | 72,000 |
2014/11/17 | 840 | 844 | 830 | 844 | 19,000 |
2014/11/14 | 835 | 838 | 832 | 838 | 25,000 |
2014/11/13 | 825 | 838 | 825 | 831 | 47,000 |
2014/11/12 | 825 | 825 | 819 | 820 | 11,000 |
2014/11/11 | 821 | 830 | 801 | 821 | 27,000 |
2014/11/10 | 821 | 835 | 820 | 821 | 26,000 |
2014/11/07 | 815 | 828 | 815 | 821 | 5,000 |
2014/11/06 | 817 | 817 | 815 | 817 | 8,000 |
2014/11/05 | 831 | 832 | 816 | 816 | 13,000 |
2014/11/04 | 836 | 840 | 830 | 830 | 13,000 |
2014/10/31 | 830 | 830 | 829 | 830 | 4,000 |
2014/10/30 | 835 | 835 | 835 | 835 | 2,000 |
2014/10/29 | 818 | 825 | 818 | 825 | 5,000 |
2014/10/28 | 802 | 814 | 795 | 814 | 29,000 |
2014/10/27 | 813 | 815 | 802 | 802 | 16,000 |
2014/10/24 | 824 | 824 | 811 | 812 | 6,000 |
2014/10/23 | 815 | 818 | 815 | 818 | 9,000 |
2014/10/22 | 809 | 815 | 809 | 815 | 2,000 |
2014/10/21 | 811 | 811 | 806 | 807 | 25,000 |
2014/10/20 | 820 | 820 | 810 | 814 | 28,000 |
2014/10/17 | 810 | 815 | 805 | 805 | 6,000 |
2014/10/16 | 805 | 810 | 800 | 810 | 12,000 |
2014/10/15 | 825 | 825 | 810 | 810 | 17,000 |
2014/10/14 | 827 | 827 | 808 | 812 | 9,000 |
2014/10/10 | 838 | 838 | 817 | 817 | 22,000 |
2014/10/09 | 842 | 842 | 826 | 833 | 22,000 |
2014/10/08 | 841 | 843 | 835 | 837 | 28,000 |
2014/10/07 | 840 | 843 | 838 | 840 | 7,000 |
2014/10/06 | 845 | 846 | 833 | 840 | 23,000 |
2014/10/03 | 835 | 836 | 830 | 836 | 16,000 |
2014/10/02 | 837 | 837 | 830 | 830 | 13,000 |
2014/10/01 | 830 | 840 | 825 | 837 | 10,000 |
2014/09/30 | 834 | 835 | 821 | 821 | 23,000 |
2014/09/29 | 833 | 834 | 833 | 834 | 5,000 |
2014/09/26 | 837 | 845 | 825 | 831 | 41,000 |
2014/09/25 | 849 | 855 | 849 | 852 | 26,000 |
2014/09/24 | 840 | 848 | 840 | 848 | 23,000 |
2014/09/22 | 835 | 839 | 833 | 839 | 21,000 |
2014/09/19 | 826 | 833 | 826 | 833 | 29,000 |
2014/09/18 | 825 | 826 | 820 | 821 | 13,000 |
2014/09/17 | 818 | 822 | 815 | 818 | 14,000 |
2014/09/16 | 825 | 829 | 818 | 818 | 23,000 |
2014/09/12 | 835 | 836 | 830 | 835 | 9,000 |
2014/09/11 | 833 | 834 | 825 | 832 | 18,000 |
2014/09/10 | 836 | 836 | 815 | 828 | 26,000 |
2014/09/09 | 841 | 841 | 835 | 836 | 16,000 |
2014/09/08 | 846 | 846 | 841 | 843 | 9,000 |
2014/09/05 | 850 | 851 | 837 | 845 | 14,000 |
2014/09/04 | 853 | 856 | 845 | 846 | 29,000 |
2014/09/03 | 833 | 854 | 833 | 845 | 68,000 |
2014/09/02 | 819 | 835 | 819 | 835 | 56,000 |
2014/09/01 | 818 | 824 | 814 | 822 | 17,000 |
2014/08/29 | 817 | 817 | 811 | 813 | 23,000 |
2014/08/28 | 807 | 814 | 807 | 814 | 43,000 |
2014/08/27 | 803 | 806 | 800 | 806 | 43,000 |
2014/08/26 | 803 | 805 | 803 | 804 | 28,000 |
2014/08/25 | 798 | 800 | 798 | 798 | 17,000 |
2014/08/22 | 794 | 798 | 794 | 798 | 11,000 |
2014/08/21 | 789 | 789 | 789 | 789 | 3,000 |
2014/08/20 | 791 | 791 | 789 | 789 | 3,000 |
2014/08/19 | 796 | 797 | 792 | 792 | 14,000 |
2014/08/18 | 797 | 797 | 782 | 786 | 17,000 |
2014/08/15 | 777 | 785 | 777 | 782 | 23,000 |
2014/08/14 | 779 | 780 | 775 | 777 | 15,000 |
2014/08/13 | 775 | 775 | 773 | 775 | 6,000 |
2014/08/12 | 787 | 787 | 775 | 777 | 14,000 |
2014/08/11 | 788 | 788 | 773 | 773 | 12,000 |
2014/08/08 | 790 | 790 | 780 | 783 | 13,000 |
2014/08/07 | 789 | 792 | 787 | 792 | 32,000 |
2014/08/06 | 783 | 783 | 770 | 774 | 24,000 |
2014/08/05 | 799 | 799 | 779 | 783 | 18,000 |
2014/08/04 | 800 | 800 | 790 | 795 | 19,000 |
2014/08/01 | 798 | 798 | 791 | 797 | 13,000 |
2014/07/31 | 800 | 806 | 796 | 796 | 15,000 |
2014/07/30 | 800 | 805 | 799 | 800 | 29,000 |
2014/07/29 | 790 | 800 | 785 | 794 | 31,000 |
2014/07/28 | 769 | 789 | 769 | 787 | 51,000 |
2014/07/25 | 769 | 769 | 758 | 769 | 20,000 |
2014/07/24 | 753 | 758 | 753 | 754 | 9,000 |
2014/07/23 | 755 | 760 | 755 | 756 | 7,000 |
2014/07/22 | 756 | 764 | 753 | 764 | 18,000 |
2014/07/18 | 759 | 760 | 755 | 756 | 10,000 |
2014/07/17 | 758 | 759 | 755 | 758 | 12,000 |
2014/07/16 | 750 | 758 | 750 | 754 | 19,000 |
2014/07/15 | 750 | 754 | 750 | 754 | 11,000 |
2014/07/14 | 754 | 754 | 752 | 752 | 12,000 |
2014/07/11 | 756 | 756 | 753 | 753 | 11,000 |
2014/07/10 | 760 | 760 | 757 | 757 | 5,000 |
2014/07/09 | 759 | 761 | 758 | 760 | 8,000 |
2014/07/08 | 764 | 766 | 758 | 761 | 18,000 |
2014/07/07 | 757 | 759 | 756 | 758 | 8,000 |
2014/07/04 | 755 | 758 | 753 | 758 | 13,000 |
2014/07/03 | 754 | 759 | 754 | 759 | 14,000 |
2014/07/02 | 760 | 762 | 752 | 757 | 45,000 |
2014/07/01 | 761 | 761 | 760 | 760 | 8,000 |
2014/06/30 | 763 | 763 | 760 | 761 | 4,000 |
2014/06/27 | 768 | 768 | 755 | 755 | 18,000 |
2014/06/26 | 757 | 768 | 757 | 768 | 19,000 |
2014/06/25 | 752 | 757 | 752 | 757 | 9,000 |
2014/06/24 | 748 | 754 | 748 | 754 | 7,000 |
2014/06/23 | 752 | 755 | 748 | 755 | 9,000 |
2014/06/20 | 750 | 752 | 750 | 752 | 2,000 |
2014/06/19 | 757 | 759 | 752 | 752 | 20,000 |
2014/06/18 | 751 | 756 | 751 | 755 | 20,000 |
2014/06/17 | 749 | 750 | 748 | 750 | 6,000 |
2014/06/16 | 756 | 756 | 745 | 750 | 31,000 |
2014/06/13 | 753 | 755 | 746 | 754 | 10,000 |
2014/06/12 | 753 | 754 | 753 | 753 | 12,000 |
2014/06/11 | 747 | 753 | 745 | 753 | 12,000 |
2014/06/10 | 745 | 751 | 740 | 747 | 30,000 |
2014/06/09 | 742 | 743 | 736 | 741 | 16,000 |
2014/06/06 | 731 | 744 | 729 | 741 | 32,000 |
2014/06/05 | 743 | 743 | 733 | 733 | 19,000 |
2014/06/04 | 743 | 745 | 737 | 737 | 10,000 |
2014/06/03 | 740 | 746 | 735 | 740 | 27,000 |
2014/06/02 | 731 | 738 | 731 | 737 | 5,000 |
2014/05/30 | 716 | 745 | 716 | 743 | 36,000 |
2014/05/29 | 719 | 719 | 713 | 716 | 13,000 |
2014/05/28 | 726 | 730 | 715 | 718 | 85,000 |
2014/05/27 | 722 | 726 | 722 | 726 | 3,000 |
2014/05/26 | 716 | 722 | 716 | 722 | 4,000 |
2014/05/23 | 719 | 720 | 709 | 716 | 14,000 |
2014/05/22 | 707 | 719 | 707 | 717 | 4,000 |
2014/05/21 | 705 | 710 | 703 | 708 | 8,000 |
2014/05/20 | 702 | 705 | 702 | 705 | 4,000 |
2014/05/19 | 705 | 714 | 703 | 704 | 25,000 |
2014/05/16 | 738 | 738 | 700 | 704 | 67,000 |
2014/05/15 | 745 | 750 | 738 | 738 | 16,000 |
2014/05/14 | 753 | 761 | 753 | 761 | 3,000 |
2014/05/13 | 744 | 755 | 744 | 755 | 17,000 |
2014/05/12 | 743 | 753 | 743 | 744 | 26,000 |
2014/05/09 | 740 | 743 | 740 | 743 | 5,000 |
2014/05/08 | 757 | 760 | 750 | 753 | 12,000 |
2014/05/07 | 744 | 754 | 743 | 750 | 11,000 |
2014/05/02 | 743 | 743 | 742 | 742 | 6,000 |
2014/05/01 | 741 | 741 | 741 | 741 | 2,000 |
2014/04/30 | 738 | 738 | 736 | 738 | 6,000 |
2014/04/28 | 746 | 746 | 737 | 737 | 7,000 |
2014/04/25 | 760 | 762 | 746 | 746 | 11,000 |
2014/04/24 | 769 | 769 | 765 | 766 | 11,000 |
2014/04/23 | 760 | 760 | 754 | 754 | 6,000 |
2014/04/22 | 760 | 772 | 759 | 762 | 11,000 |
2014/04/21 | 739 | 772 | 739 | 763 | 55,000 |
2014/04/18 | 742 | 742 | 730 | 739 | 11,000 |
2014/04/17 | 733 | 737 | 732 | 737 | 10,000 |
2014/04/16 | 723 | 726 | 721 | 724 | 17,000 |
2014/04/15 | 721 | 724 | 721 | 723 | 11,000 |
2014/04/14 | 723 | 729 | 721 | 721 | 15,000 |
2014/04/11 | 725 | 734 | 725 | 734 | 8,000 |
2014/04/10 | 730 | 735 | 726 | 726 | 6,000 |
2014/04/09 | 734 | 734 | 726 | 726 | 16,000 |
2014/04/08 | 743 | 743 | 736 | 736 | 18,000 |
2014/04/07 | 762 | 764 | 743 | 743 | 25,000 |
2014/04/04 | 775 | 775 | 764 | 764 | 9,000 |
2014/04/03 | 764 | 764 | 761 | 761 | 5,000 |
2014/04/02 | 775 | 775 | 763 | 764 | 4,000 |
2014/04/01 | 762 | 782 | 760 | 775 | 52,000 |
2014/03/31 | 742 | 751 | 742 | 747 | 21,000 |
2014/03/28 | 738 | 743 | 736 | 740 | 10,000 |
2014/03/27 | 745 | 750 | 742 | 744 | 7,000 |
2014/03/26 | 759 | 762 | 745 | 760 | 36,000 |
2014/03/25 | 756 | 765 | 755 | 759 | 24,000 |
2014/03/24 | 750 | 756 | 747 | 756 | 15,000 |
2014/03/20 | 754 | 754 | 747 | 747 | 16,000 |
2014/03/19 | 765 | 765 | 765 | 765 | 3,000 |
2014/03/18 | 752 | 752 | 746 | 750 | 14,000 |
2014/03/17 | 752 | 753 | 743 | 745 | 13,000 |
2014/03/14 | 765 | 765 | 754 | 758 | 21,000 |
2014/03/13 | 762 | 767 | 762 | 765 | 15,000 |
2014/03/12 | 760 | 762 | 760 | 762 | 11,000 |
2014/03/11 | 754 | 760 | 754 | 760 | 13,000 |
2014/03/10 | 755 | 759 | 754 | 754 | 10,000 |
2014/03/07 | 744 | 763 | 744 | 755 | 27,000 |
2014/03/06 | 746 | 750 | 745 | 746 | 29,000 |
2014/03/05 | 745 | 759 | 745 | 745 | 41,000 |
2014/03/04 | 745 | 745 | 740 | 740 | 36,000 |
2014/03/03 | 766 | 766 | 740 | 748 | 62,000 |
2014/02/28 | 758 | 760 | 756 | 758 | 26,000 |
2014/02/27 | 758 | 760 | 754 | 756 | 28,000 |
2014/02/26 | 760 | 760 | 753 | 755 | 31,000 |
2014/02/25 | 788 | 788 | 768 | 769 | 22,000 |
2014/02/24 | 775 | 779 | 758 | 779 | 45,000 |
2014/02/21 | 774 | 784 | 770 | 783 | 49,000 |
2014/02/20 | 780 | 794 | 770 | 789 | 39,000 |
2014/02/19 | 780 | 787 | 765 | 780 | 30,000 |
2014/02/18 | 755 | 790 | 750 | 790 | 30,000 |
2014/02/17 | 775 | 775 | 728 | 753 | 28,000 |
2014/02/14 | 780 | 780 | 766 | 770 | 19,000 |
2014/02/13 | 798 | 798 | 750 | 795 | 56,000 |
2014/02/12 | 807 | 810 | 804 | 805 | 38,000 |
2014/02/10 | 801 | 815 | 801 | 806 | 32,000 |
2014/02/07 | 802 | 804 | 799 | 801 | 12,000 |
2014/02/06 | 781 | 802 | 781 | 792 | 18,000 |
2014/02/05 | 785 | 797 | 763 | 793 | 62,000 |
2014/02/04 | 789 | 789 | 750 | 774 | 105,000 |
2014/02/03 | 811 | 813 | 805 | 807 | 23,000 |
2014/01/31 | 811 | 820 | 811 | 815 | 24,000 |
2014/01/30 | 815 | 816 | 809 | 809 | 14,000 |
2014/01/29 | 808 | 830 | 808 | 830 | 36,000 |
2014/01/28 | 805 | 812 | 805 | 810 | 39,000 |
2014/01/27 | 812 | 816 | 799 | 807 | 53,000 |
2014/01/24 | 822 | 828 | 819 | 825 | 43,000 |
2014/01/23 | 832 | 837 | 824 | 824 | 47,000 |
2014/01/22 | 825 | 832 | 825 | 832 | 29,000 |
2014/01/21 | 829 | 829 | 820 | 825 | 36,000 |
2014/01/20 | 805 | 829 | 805 | 823 | 82,000 |
2014/01/17 | 805 | 811 | 805 | 808 | 20,000 |
2014/01/16 | 812 | 813 | 808 | 808 | 15,000 |
2014/01/15 | 807 | 811 | 807 | 809 | 25,000 |
2014/01/14 | 811 | 815 | 799 | 807 | 100,000 |
2014/01/10 | 796 | 818 | 796 | 814 | 81,000 |
2014/01/09 | 771 | 801 | 771 | 801 | 147,000 |
2014/01/08 | 758 | 773 | 757 | 771 | 50,000 |
2014/01/07 | 756 | 760 | 755 | 756 | 45,000 |
2014/01/06 | 752 | 758 | 752 | 757 | 42,000 |