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 |
---|---|---|---|---|---|
2016/12/30 | 1,194 | 1,196 | 1,191 | 1,196 | 10,000 |
2016/12/29 | 1,199 | 1,200 | 1,185 | 1,185 | 12,000 |
2016/12/28 | 1,151 | 1,191 | 1,150 | 1,190 | 41,000 |
2016/12/27 | 1,200 | 1,204 | 1,170 | 1,170 | 19,000 |
2016/12/26 | 1,215 | 1,217 | 1,200 | 1,200 | 24,000 |
2016/12/22 | 1,224 | 1,224 | 1,202 | 1,215 | 9,000 |
2016/12/21 | 1,230 | 1,230 | 1,188 | 1,222 | 19,000 |
2016/12/20 | 1,185 | 1,222 | 1,185 | 1,222 | 35,000 |
2016/12/19 | 1,166 | 1,187 | 1,166 | 1,181 | 21,000 |
2016/12/16 | 1,142 | 1,168 | 1,142 | 1,166 | 26,000 |
2016/12/15 | 1,136 | 1,136 | 1,123 | 1,130 | 16,000 |
2016/12/14 | 1,120 | 1,139 | 1,120 | 1,136 | 17,000 |
2016/12/13 | 1,150 | 1,150 | 1,120 | 1,120 | 40,000 |
2016/12/12 | 1,177 | 1,177 | 1,150 | 1,150 | 37,000 |
2016/12/09 | 1,184 | 1,184 | 1,146 | 1,177 | 40,000 |
2016/12/08 | 1,230 | 1,234 | 1,154 | 1,154 | 58,000 |
2016/12/07 | 1,171 | 1,250 | 1,171 | 1,201 | 123,000 |
2016/12/06 | 1,150 | 1,180 | 1,150 | 1,167 | 69,000 |
2016/12/05 | 1,129 | 1,148 | 1,129 | 1,148 | 36,000 |
2016/12/02 | 1,139 | 1,142 | 1,111 | 1,138 | 50,000 |
2016/12/01 | 1,124 | 1,146 | 1,111 | 1,140 | 38,000 |
2016/11/30 | 1,076 | 1,118 | 1,076 | 1,115 | 60,000 |
2016/11/29 | 1,074 | 1,076 | 1,067 | 1,076 | 11,000 |
2016/11/28 | 1,065 | 1,075 | 1,065 | 1,074 | 13,000 |
2016/11/25 | 1,080 | 1,080 | 1,055 | 1,065 | 25,000 |
2016/11/24 | 1,083 | 1,083 | 1,072 | 1,081 | 29,000 |
2016/11/22 | 1,048 | 1,085 | 1,048 | 1,080 | 47,000 |
2016/11/21 | 1,031 | 1,048 | 1,031 | 1,048 | 29,000 |
2016/11/18 | 1,025 | 1,037 | 1,021 | 1,031 | 15,000 |
2016/11/17 | 1,044 | 1,044 | 1,020 | 1,020 | 38,000 |
2016/11/16 | 1,050 | 1,062 | 1,020 | 1,045 | 86,000 |
2016/11/15 | 1,015 | 1,060 | 1,015 | 1,059 | 71,000 |
2016/11/14 | 990 | 1,009 | 990 | 1,009 | 82,000 |
2016/11/11 | 990 | 991 | 982 | 987 | 89,000 |
2016/11/10 | 970 | 992 | 970 | 976 | 86,000 |
2016/11/09 | 980 | 988 | 942 | 955 | 114,000 |
2016/11/08 | 931 | 932 | 928 | 930 | 7,000 |
2016/11/07 | 935 | 935 | 927 | 929 | 18,000 |
2016/11/04 | 925 | 925 | 918 | 920 | 27,000 |
2016/11/02 | 927 | 935 | 927 | 927 | 25,000 |
2016/11/01 | 923 | 935 | 923 | 927 | 21,000 |
2016/10/31 | 924 | 927 | 921 | 927 | 11,000 |
2016/10/28 | 919 | 924 | 918 | 924 | 9,000 |
2016/10/27 | 920 | 924 | 918 | 920 | 9,000 |
2016/10/26 | 920 | 920 | 920 | 920 | 3,000 |
2016/10/25 | 923 | 923 | 916 | 916 | 12,000 |
2016/10/24 | 922 | 924 | 918 | 924 | 14,000 |
2016/10/21 | 916 | 922 | 914 | 922 | 35,000 |
2016/10/20 | 913 | 916 | 913 | 914 | 7,000 |
2016/10/19 | 912 | 917 | 912 | 917 | 10,000 |
2016/10/18 | 907 | 910 | 907 | 910 | 19,000 |
2016/10/17 | 902 | 906 | 902 | 906 | 15,000 |
2016/10/14 | 901 | 902 | 901 | 902 | 6,000 |
2016/10/13 | 905 | 907 | 901 | 905 | 18,000 |
2016/10/12 | 907 | 907 | 904 | 905 | 7,000 |
2016/10/11 | 906 | 908 | 906 | 906 | 10,000 |
2016/10/07 | 906 | 906 | 906 | 906 | 1,000 |
2016/10/06 | 906 | 908 | 906 | 906 | 7,000 |
2016/10/05 | 910 | 910 | 909 | 909 | 3,000 |
2016/10/04 | 911 | 911 | 908 | 909 | 3,000 |
2016/10/03 | 914 | 914 | 907 | 907 | 7,000 |
2016/09/30 | 914 | 914 | 912 | 912 | 12,000 |
2016/09/29 | 912 | 914 | 912 | 912 | 8,000 |
2016/09/28 | 894 | 910 | 894 | 910 | 14,000 |
2016/09/27 | 916 | 916 | 911 | 911 | 22,000 |
2016/09/26 | 909 | 916 | 909 | 916 | 9,000 |
2016/09/23 | 916 | 916 | 909 | 909 | 23,000 |
2016/09/21 | 910 | 912 | 904 | 909 | 8,000 |
2016/09/20 | 912 | 913 | 906 | 913 | 8,000 |
2016/09/16 | 905 | 905 | 901 | 904 | 8,000 |
2016/09/15 | 896 | 903 | 896 | 900 | 13,000 |
2016/09/14 | 893 | 900 | 893 | 897 | 5,000 |
2016/09/13 | 906 | 906 | 902 | 902 | 2,000 |
2016/09/12 | 892 | 903 | 892 | 900 | 10,000 |
2016/09/09 | 893 | 901 | 893 | 897 | 6,000 |
2016/09/08 | 897 | 900 | 897 | 900 | 7,000 |
2016/09/07 | 900 | 900 | 900 | 900 | 2,000 |
2016/09/06 | 902 | 902 | 900 | 900 | 6,000 |
2016/09/05 | 902 | 910 | 897 | 903 | 15,000 |
2016/09/02 | 897 | 899 | 892 | 892 | 10,000 |
2016/09/01 | 891 | 901 | 891 | 897 | 7,000 |
2016/08/31 | 892 | 892 | 892 | 892 | 1,000 |
2016/08/30 | 883 | 895 | 883 | 890 | 15,000 |
2016/08/29 | 898 | 900 | 895 | 895 | 6,000 |
2016/08/26 | 891 | 895 | 891 | 895 | 4,000 |
2016/08/25 | 894 | 899 | 894 | 899 | 6,000 |
2016/08/24 | 891 | 898 | 891 | 895 | 18,000 |
2016/08/23 | 899 | 899 | 895 | 895 | 4,000 |
2016/08/22 | 890 | 896 | 885 | 896 | 16,000 |
2016/08/19 | 888 | 893 | 885 | 890 | 7,000 |
2016/08/18 | 896 | 896 | 885 | 893 | 10,000 |
2016/08/17 | 895 | 896 | 887 | 896 | 9,000 |
2016/08/16 | 892 | 896 | 891 | 893 | 12,000 |
2016/08/15 | 892 | 899 | 892 | 895 | 16,000 |
2016/08/12 | 895 | 898 | 888 | 895 | 14,000 |
2016/08/10 | 891 | 891 | 881 | 881 | 9,000 |
2016/08/09 | 878 | 886 | 878 | 886 | 10,000 |
2016/08/08 | 878 | 894 | 878 | 884 | 12,000 |
2016/08/04 | 882 | 885 | 872 | 875 | 7,000 |
2016/08/03 | 890 | 890 | 872 | 873 | 12,000 |
2016/08/02 | 881 | 889 | 877 | 889 | 15,000 |
2016/08/01 | 891 | 891 | 881 | 881 | 16,000 |
2016/07/29 | 895 | 897 | 891 | 891 | 14,000 |
2016/07/28 | 898 | 899 | 895 | 895 | 12,000 |
2016/07/27 | 898 | 900 | 894 | 896 | 13,000 |
2016/07/26 | 900 | 900 | 896 | 900 | 20,000 |
2016/07/25 | 897 | 901 | 896 | 900 | 21,000 |
2016/07/22 | 903 | 903 | 894 | 897 | 7,000 |
2016/07/21 | 899 | 903 | 899 | 903 | 8,000 |
2016/07/20 | 896 | 899 | 895 | 899 | 5,000 |
2016/07/19 | 905 | 906 | 902 | 906 | 10,000 |
2016/07/15 | 897 | 900 | 895 | 900 | 8,000 |
2016/07/14 | 894 | 897 | 894 | 897 | 5,000 |
2016/07/13 | 903 | 906 | 895 | 895 | 17,000 |
2016/07/12 | 905 | 907 | 899 | 903 | 18,000 |
2016/07/11 | 899 | 900 | 895 | 896 | 9,000 |
2016/07/08 | 889 | 889 | 886 | 886 | 3,000 |
2016/07/07 | 895 | 897 | 890 | 890 | 5,000 |
2016/07/06 | 884 | 895 | 883 | 895 | 8,000 |
2016/07/05 | 885 | 892 | 885 | 888 | 6,000 |
2016/07/04 | 899 | 899 | 894 | 897 | 7,000 |
2016/07/01 | 878 | 899 | 878 | 899 | 9,000 |
2016/06/30 | 885 | 890 | 873 | 878 | 18,000 |
2016/06/29 | 856 | 870 | 856 | 870 | 4,000 |
2016/06/28 | 849 | 856 | 849 | 856 | 15,000 |
2016/06/27 | 847 | 855 | 844 | 849 | 25,000 |
2016/06/24 | 881 | 883 | 835 | 843 | 42,000 |
2016/06/23 | 878 | 885 | 878 | 882 | 12,000 |
2016/06/22 | 883 | 883 | 880 | 881 | 12,000 |
2016/06/21 | 881 | 883 | 865 | 883 | 11,000 |
2016/06/20 | 880 | 882 | 880 | 882 | 6,000 |
2016/06/17 | 880 | 880 | 880 | 880 | 1,000 |
2016/06/16 | 875 | 880 | 871 | 872 | 17,000 |
2016/06/15 | 880 | 884 | 876 | 883 | 20,000 |
2016/06/14 | 891 | 891 | 880 | 883 | 14,000 |
2016/06/13 | 889 | 899 | 888 | 891 | 22,000 |
2016/06/10 | 881 | 895 | 881 | 895 | 14,000 |
2016/06/09 | 893 | 896 | 893 | 896 | 6,000 |
2016/06/08 | 890 | 896 | 890 | 896 | 7,000 |
2016/06/07 | 889 | 892 | 881 | 892 | 4,000 |
2016/06/06 | 880 | 886 | 874 | 874 | 16,000 |
2016/06/02 | 884 | 885 | 884 | 884 | 8,000 |
2016/06/01 | 891 | 891 | 884 | 884 | 5,000 |
2016/05/30 | 896 | 904 | 890 | 904 | 13,000 |
2016/05/27 | 898 | 898 | 897 | 898 | 4,000 |
2016/05/26 | 895 | 902 | 895 | 898 | 5,000 |
2016/05/25 | 905 | 910 | 893 | 895 | 20,000 |
2016/05/24 | 890 | 915 | 890 | 915 | 15,000 |
2016/05/23 | 889 | 890 | 880 | 890 | 15,000 |
2016/05/20 | 889 | 893 | 889 | 889 | 9,000 |
2016/05/19 | 888 | 891 | 888 | 889 | 12,000 |
2016/05/18 | 890 | 894 | 884 | 889 | 19,000 |
2016/05/17 | 881 | 885 | 881 | 882 | 10,000 |
2016/05/16 | 870 | 899 | 870 | 886 | 28,000 |
2016/05/12 | 862 | 862 | 855 | 855 | 5,000 |
2016/05/11 | 852 | 857 | 852 | 853 | 9,000 |
2016/05/10 | 846 | 858 | 846 | 852 | 10,000 |
2016/05/09 | 844 | 844 | 844 | 844 | 4,000 |
2016/05/06 | 861 | 861 | 843 | 844 | 12,000 |
2016/05/02 | 838 | 849 | 833 | 849 | 28,000 |
2016/04/28 | 862 | 862 | 842 | 847 | 28,000 |
2016/04/27 | 870 | 870 | 863 | 865 | 8,000 |
2016/04/26 | 877 | 881 | 870 | 871 | 18,000 |
2016/04/25 | 888 | 891 | 875 | 877 | 45,000 |
2016/04/22 | 880 | 898 | 880 | 888 | 23,000 |
2016/04/21 | 879 | 882 | 870 | 870 | 42,000 |
2016/04/20 | 875 | 880 | 872 | 872 | 24,000 |
2016/04/19 | 902 | 904 | 860 | 875 | 121,000 |
2016/04/18 | 900 | 930 | 885 | 901 | 252,000 |
2016/04/15 | 829 | 833 | 818 | 832 | 80,000 |
2016/04/14 | 797 | 798 | 784 | 784 | 5,000 |
2016/04/13 | 779 | 790 | 779 | 783 | 10,000 |
2016/04/12 | 780 | 782 | 776 | 782 | 5,000 |
2016/04/11 | 767 | 772 | 767 | 772 | 6,000 |
2016/04/08 | 765 | 775 | 765 | 767 | 16,000 |
2016/04/07 | 770 | 770 | 770 | 770 | 7,000 |
2016/04/06 | 776 | 776 | 776 | 776 | 2,000 |
2016/04/05 | 782 | 782 | 781 | 781 | 3,000 |
2016/04/04 | 790 | 790 | 790 | 790 | 6,000 |
2016/04/01 | 800 | 800 | 770 | 775 | 71,000 |
2016/03/31 | 804 | 806 | 804 | 805 | 10,000 |
2016/03/30 | 801 | 805 | 801 | 802 | 15,000 |
2016/03/29 | 800 | 819 | 800 | 807 | 19,000 |
2016/03/28 | 830 | 848 | 830 | 831 | 15,000 |
2016/03/25 | 828 | 837 | 828 | 837 | 2,000 |
2016/03/24 | 836 | 836 | 827 | 830 | 19,000 |
2016/03/23 | 842 | 849 | 837 | 837 | 22,000 |
2016/03/22 | 832 | 845 | 832 | 842 | 16,000 |
2016/03/18 | 829 | 829 | 822 | 827 | 18,000 |
2016/03/17 | 826 | 830 | 826 | 826 | 13,000 |
2016/03/16 | 831 | 831 | 828 | 829 | 8,000 |
2016/03/15 | 823 | 829 | 823 | 826 | 10,000 |
2016/03/14 | 829 | 829 | 822 | 825 | 10,000 |
2016/03/11 | 816 | 819 | 812 | 815 | 14,000 |
2016/03/10 | 820 | 820 | 812 | 816 | 19,000 |
2016/03/09 | 812 | 822 | 812 | 814 | 7,000 |
2016/03/08 | 830 | 831 | 818 | 820 | 26,000 |
2016/03/07 | 798 | 820 | 798 | 820 | 22,000 |
2016/03/04 | 779 | 794 | 778 | 794 | 27,000 |
2016/03/03 | 770 | 777 | 770 | 776 | 20,000 |
2016/03/02 | 761 | 775 | 761 | 770 | 32,000 |
2016/03/01 | 755 | 764 | 752 | 754 | 42,000 |
2016/02/29 | 758 | 761 | 754 | 754 | 13,000 |
2016/02/26 | 747 | 757 | 747 | 749 | 20,000 |
2016/02/25 | 746 | 752 | 745 | 745 | 59,000 |
2016/02/24 | 755 | 756 | 746 | 746 | 49,000 |
2016/02/23 | 772 | 772 | 758 | 762 | 51,000 |
2016/02/22 | 771 | 773 | 767 | 771 | 23,000 |
2016/02/19 | 778 | 780 | 771 | 772 | 35,000 |
2016/02/18 | 779 | 782 | 774 | 778 | 29,000 |
2016/02/17 | 769 | 776 | 762 | 764 | 17,000 |
2016/02/16 | 765 | 781 | 765 | 768 | 28,000 |
2016/02/15 | 775 | 790 | 762 | 763 | 69,000 |
2016/02/12 | 800 | 800 | 753 | 760 | 53,000 |
2016/02/10 | 827 | 843 | 816 | 817 | 22,000 |
2016/02/09 | 835 | 842 | 825 | 827 | 14,000 |
2016/02/08 | 835 | 850 | 835 | 850 | 4,000 |
2016/02/05 | 832 | 847 | 832 | 835 | 7,000 |
2016/02/04 | 832 | 849 | 830 | 847 | 7,000 |
2016/02/03 | 875 | 875 | 840 | 840 | 18,000 |
2016/02/02 | 871 | 877 | 871 | 875 | 8,000 |
2016/02/01 | 860 | 864 | 858 | 864 | 7,000 |
2016/01/29 | 841 | 846 | 841 | 845 | 9,000 |
2016/01/28 | 822 | 837 | 822 | 830 | 11,000 |
2016/01/27 | 820 | 829 | 820 | 822 | 4,000 |
2016/01/26 | 822 | 822 | 820 | 820 | 13,000 |
2016/01/25 | 824 | 828 | 810 | 822 | 23,000 |
2016/01/22 | 811 | 828 | 811 | 824 | 32,000 |
2016/01/21 | 841 | 841 | 802 | 807 | 52,000 |
2016/01/20 | 874 | 880 | 847 | 847 | 14,000 |
2016/01/19 | 868 | 868 | 859 | 859 | 4,000 |
2016/01/18 | 854 | 867 | 836 | 867 | 14,000 |
2016/01/15 | 859 | 868 | 859 | 865 | 6,000 |
2016/01/14 | 845 | 857 | 842 | 857 | 18,000 |
2016/01/13 | 845 | 863 | 835 | 856 | 47,000 |
2016/01/12 | 880 | 880 | 840 | 840 | 61,000 |
2016/01/08 | 897 | 897 | 880 | 883 | 30,000 |
2016/01/07 | 907 | 907 | 896 | 896 | 25,000 |
2016/01/06 | 908 | 910 | 905 | 905 | 24,000 |
2016/01/05 | 910 | 926 | 910 | 913 | 12,000 |
2016/01/04 | 912 | 912 | 909 | 910 | 8,000 |