9639 三協フロンテア(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 665 | 673 | 665 | 673 | 8,000 | 673 |
| 2004-12-28 | 660 | 660 | 653 | 653 | 5,000 | 653 |
| 2004-12-27 | 646 | 651 | 646 | 651 | 2,000 | 651 |
| 2004-12-24 | 666 | 666 | 647 | 647 | 6,000 | 647 |
| 2004-12-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-12-21 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2004-12-20 | 675 | 675 | 670 | 670 | 4,000 | 670 |
| 2004-12-17 | 679 | 679 | 675 | 675 | 2,000 | 675 |
| 2004-12-16 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 2004-12-14 | 670 | 670 | 650 | 650 | 9,000 | 650 |
| 2004-12-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-12-10 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2004-12-09 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2004-12-08 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 2004-12-06 | 660 | 660 | 655 | 655 | 4,000 | 655 |
| 2004-12-03 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2004-12-01 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2004-11-30 | 672 | 690 | 655 | 655 | 23,000 | 655 |
| 2004-11-29 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 2004-11-26 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2004-11-25 | 649 | 660 | 649 | 655 | 7,000 | 655 |
| 2004-11-24 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2004-11-22 | 623 | 653 | 623 | 650 | 12,000 | 650 |
| 2004-11-19 | 620 | 620 | 619 | 619 | 2,000 | 619 |
| 2004-11-18 | 621 | 629 | 621 | 629 | 2,000 | 629 |
| 2004-11-17 | 619 | 623 | 619 | 622 | 3,000 | 622 |
| 2004-11-16 | 641 | 641 | 610 | 639 | 14,000 | 639 |
| 2004-11-15 | 645 | 648 | 645 | 648 | 2,000 | 648 |
| 2004-11-12 | 652 | 655 | 649 | 650 | 8,000 | 650 |
| 2004-11-11 | 656 | 656 | 652 | 652 | 3,000 | 652 |
| 2004-11-10 | 663 | 670 | 660 | 660 | 9,000 | 660 |
| 2004-11-08 | 631 | 658 | 631 | 658 | 5,000 | 658 |
| 2004-11-05 | 659 | 659 | 646 | 646 | 15,000 | 646 |
| 2004-11-04 | 675 | 675 | 655 | 660 | 11,000 | 660 |
| 2004-11-02 | 805 | 828 | 685 | 699 | 109,000 | 699 |
| 2004-11-01 | 785 | 785 | 785 | 785 | 49,000 | 785 |
| 2004-10-29 | 661 | 690 | 660 | 685 | 37,000 | 685 |
| 2004-10-28 | 690 | 692 | 660 | 669 | 38,000 | 669 |
| 2004-10-27 | 672 | 693 | 672 | 686 | 24,000 | 686 |
| 2004-10-26 | 650 | 660 | 645 | 660 | 46,000 | 660 |
| 2004-10-25 | 631 | 660 | 631 | 637 | 43,000 | 637 |
| 2004-10-22 | 600 | 600 | 591 | 591 | 7,000 | 591 |
| 2004-10-21 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2004-10-18 | 606 | 606 | 601 | 601 | 4,000 | 601 |
| 2004-10-14 | 614 | 614 | 610 | 610 | 3,000 | 610 |
| 2004-10-12 | 605 | 605 | 604 | 605 | 4,000 | 605 |
| 2004-10-08 | 601 | 609 | 600 | 601 | 15,000 | 601 |
| 2004-10-07 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2004-10-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-10-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-09-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-09-29 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2004-09-28 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2004-09-27 | 605 | 605 | 601 | 601 | 5,000 | 601 |
| 2004-09-24 | 596 | 601 | 596 | 601 | 4,000 | 601 |
| 2004-09-22 | 606 | 608 | 603 | 608 | 3,000 | 608 |
| 2004-09-17 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2004-09-16 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2004-09-15 | 610 | 610 | 609 | 609 | 5,000 | 609 |
| 2004-09-13 | 613 | 614 | 613 | 614 | 3,000 | 614 |
| 2004-09-10 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2004-09-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-09-08 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-09-06 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2004-09-03 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2004-09-01 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2004-08-30 | 603 | 609 | 603 | 609 | 4,000 | 609 |
| 2004-08-27 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2004-08-26 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2004-08-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-08-20 | 599 | 600 | 599 | 600 | 7,000 | 600 |
| 2004-08-19 | 575 | 605 | 575 | 600 | 8,000 | 600 |
| 2004-08-18 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2004-08-17 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2004-08-16 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2004-08-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-08-12 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2004-08-11 | 587 | 600 | 586 | 600 | 6,000 | 600 |
| 2004-08-10 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2004-08-09 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 2004-08-05 | 599 | 599 | 597 | 597 | 2,000 | 597 |
| 2004-08-04 | 592 | 599 | 591 | 599 | 5,000 | 599 |
| 2004-08-03 | 618 | 618 | 610 | 610 | 9,000 | 610 |
| 2004-08-02 | 618 | 620 | 618 | 620 | 4,000 | 620 |
| 2004-07-30 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2004-07-29 | 631 | 631 | 615 | 615 | 2,000 | 615 |
| 2004-07-28 | 622 | 630 | 622 | 630 | 6,000 | 630 |
| 2004-07-27 | 630 | 630 | 622 | 622 | 4,000 | 622 |
| 2004-07-26 | 647 | 647 | 627 | 645 | 4,000 | 645 |
| 2004-07-23 | 649 | 649 | 648 | 648 | 3,000 | 648 |
| 2004-07-22 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2004-07-21 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2004-07-20 | 641 | 648 | 641 | 645 | 7,000 | 645 |
| 2004-07-16 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2004-07-14 | 640 | 642 | 633 | 633 | 11,000 | 633 |
| 2004-07-13 | 650 | 650 | 646 | 646 | 2,000 | 646 |
| 2004-07-12 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2004-07-09 | 637 | 650 | 637 | 650 | 3,000 | 650 |
| 2004-07-06 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 2004-07-02 | 669 | 669 | 655 | 669 | 6,000 | 669 |
| 2004-07-01 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2004-06-30 | 652 | 669 | 652 | 665 | 5,000 | 665 |
| 2004-06-28 | 669 | 670 | 669 | 669 | 6,000 | 669 |
| 2004-06-25 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2004-06-24 | 674 | 675 | 665 | 674 | 5,000 | 674 |
| 2004-06-23 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2004-06-22 | 675 | 675 | 675 | 675 | 7,000 | 675 |
| 2004-06-18 | 680 | 685 | 675 | 675 | 8,000 | 675 |
| 2004-06-17 | 678 | 678 | 670 | 670 | 3,000 | 670 |
| 2004-06-16 | 659 | 678 | 659 | 666 | 14,000 | 666 |
| 2004-06-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-06-14 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2004-06-11 | 660 | 660 | 645 | 645 | 2,000 | 645 |
| 2004-06-10 | 650 | 650 | 645 | 650 | 6,000 | 650 |
| 2004-06-09 | 646 | 650 | 645 | 650 | 8,000 | 650 |
| 2004-06-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-06-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-06-04 | 610 | 650 | 610 | 650 | 8,000 | 650 |
| 2004-06-03 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2004-06-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-06-01 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2004-05-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-05-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2004-05-27 | 639 | 650 | 639 | 650 | 7,000 | 650 |
| 2004-05-26 | 628 | 639 | 628 | 639 | 5,000 | 639 |
| 2004-05-25 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2004-05-24 | 620 | 620 | 618 | 618 | 6,000 | 618 |
| 2004-05-21 | 615 | 618 | 615 | 618 | 2,000 | 618 |
| 2004-05-19 | 603 | 610 | 603 | 610 | 2,000 | 610 |
| 2004-05-18 | 590 | 602 | 590 | 602 | 9,000 | 602 |
| 2004-05-17 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 2004-05-14 | 611 | 615 | 601 | 601 | 11,000 | 601 |
| 2004-05-13 | 655 | 655 | 620 | 620 | 7,000 | 620 |
| 2004-05-12 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 2004-05-11 | 620 | 621 | 610 | 620 | 13,000 | 620 |
| 2004-05-10 | 680 | 680 | 620 | 620 | 20,000 | 620 |
| 2004-05-07 | 700 | 700 | 670 | 680 | 20,000 | 680 |
| 2004-05-06 | 711 | 711 | 706 | 706 | 11,000 | 706 |
| 2004-04-30 | 716 | 716 | 706 | 706 | 7,000 | 706 |
| 2004-04-28 | 716 | 720 | 705 | 720 | 15,000 | 720 |
| 2004-04-27 | 725 | 725 | 700 | 715 | 13,000 | 715 |
| 2004-04-26 | 716 | 730 | 710 | 723 | 17,000 | 723 |
| 2004-04-23 | 703 | 722 | 698 | 715 | 24,000 | 715 |
| 2004-04-22 | 678 | 750 | 678 | 733 | 40,000 | 733 |
| 2004-04-21 | 671 | 685 | 665 | 677 | 18,000 | 677 |
| 2004-04-20 | 631 | 652 | 631 | 652 | 16,000 | 652 |
| 2004-04-19 | 675 | 675 | 652 | 652 | 7,000 | 652 |
| 2004-04-16 | 675 | 680 | 670 | 675 | 13,000 | 675 |
| 2004-04-15 | 690 | 690 | 655 | 665 | 15,000 | 665 |
| 2004-04-14 | 664 | 680 | 651 | 680 | 15,000 | 680 |
| 2004-04-13 | 685 | 685 | 655 | 670 | 20,000 | 670 |
| 2004-04-12 | 730 | 730 | 700 | 700 | 31,000 | 700 |
| 2004-04-09 | 691 | 750 | 691 | 710 | 147,000 | 710 |
| 2004-04-08 | 671 | 671 | 671 | 671 | 43,000 | 671 |
| 2004-04-07 | 575 | 580 | 571 | 571 | 12,000 | 571 |
| 2004-04-06 | 556 | 564 | 554 | 560 | 12,000 | 560 |
| 2004-04-05 | 545 | 560 | 545 | 550 | 16,000 | 550 |
| 2004-04-02 | 535 | 545 | 534 | 540 | 13,000 | 540 |
| 2004-04-01 | 540 | 540 | 534 | 534 | 6,000 | 534 |
| 2004-03-31 | 545 | 545 | 540 | 541 | 9,000 | 541 |
| 2004-03-30 | 540 | 545 | 540 | 542 | 6,000 | 542 |
| 2004-03-29 | 540 | 540 | 531 | 531 | 3,000 | 531 |
| 2004-03-26 | 570 | 570 | 540 | 550 | 14,000 | 550 |
| 2004-03-25 | 595 | 595 | 564 | 570 | 20,000 | 570 |
| 2004-03-24 | 565 | 600 | 562 | 594 | 62,000 | 594 |
| 2004-03-23 | 520 | 570 | 517 | 561 | 37,000 | 561 |
| 2004-03-22 | 520 | 525 | 520 | 523 | 9,000 | 523 |
| 2004-03-19 | 509 | 520 | 509 | 520 | 13,000 | 520 |
| 2004-03-18 | 510 | 520 | 509 | 509 | 7,000 | 509 |
| 2004-03-17 | 480 | 500 | 480 | 500 | 27,000 | 500 |
| 2004-03-16 | 483 | 483 | 478 | 478 | 5,000 | 478 |
| 2004-03-15 | 479 | 481 | 479 | 481 | 7,000 | 481 |
| 2004-03-12 | 475 | 475 | 470 | 470 | 8,000 | 470 |
| 2004-03-11 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2004-03-10 | 470 | 479 | 470 | 475 | 12,000 | 475 |
| 2004-03-09 | 465 | 472 | 464 | 469 | 28,000 | 469 |
| 2004-03-08 | 466 | 470 | 465 | 465 | 9,000 | 465 |
| 2004-03-05 | 461 | 465 | 461 | 464 | 4,000 | 464 |
| 2004-03-04 | 463 | 463 | 452 | 460 | 13,000 | 460 |
| 2004-03-03 | 460 | 463 | 460 | 463 | 8,000 | 463 |
| 2004-03-02 | 460 | 460 | 458 | 460 | 4,000 | 460 |
| 2004-03-01 | 454 | 454 | 454 | 454 | 6,000 | 454 |
| 2004-02-27 | 467 | 467 | 457 | 457 | 3,000 | 457 |
| 2004-02-26 | 461 | 470 | 453 | 462 | 16,000 | 462 |
| 2004-02-25 | 463 | 465 | 461 | 461 | 6,000 | 461 |
| 2004-02-24 | 465 | 465 | 461 | 461 | 8,000 | 461 |
| 2004-02-23 | 465 | 465 | 463 | 465 | 12,000 | 465 |
| 2004-02-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-02-19 | 464 | 464 | 463 | 463 | 3,000 | 463 |
| 2004-02-18 | 472 | 472 | 462 | 462 | 11,000 | 462 |
| 2004-02-17 | 472 | 472 | 470 | 470 | 3,000 | 470 |
| 2004-02-16 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2004-02-13 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 2004-02-12 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2004-02-10 | 469 | 469 | 457 | 457 | 7,000 | 457 |
| 2004-02-09 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2004-02-06 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2004-02-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2004-02-04 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2004-02-03 | 476 | 478 | 470 | 475 | 14,000 | 475 |
| 2004-02-02 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2004-01-30 | 472 | 490 | 472 | 475 | 15,000 | 475 |
| 2004-01-29 | 484 | 484 | 470 | 471 | 8,000 | 471 |
| 2004-01-28 | 483 | 490 | 483 | 485 | 5,000 | 485 |
| 2004-01-27 | 484 | 484 | 481 | 481 | 9,000 | 481 |
| 2004-01-26 | 481 | 483 | 480 | 483 | 6,000 | 483 |
| 2004-01-23 | 466 | 476 | 466 | 476 | 2,000 | 476 |
| 2004-01-22 | 459 | 475 | 458 | 475 | 8,000 | 475 |
| 2004-01-21 | 459 | 459 | 458 | 459 | 3,000 | 459 |
| 2004-01-20 | 465 | 465 | 458 | 458 | 3,000 | 458 |
| 2004-01-19 | 468 | 468 | 460 | 460 | 3,000 | 460 |
| 2004-01-16 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2004-01-15 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2004-01-14 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2004-01-13 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2004-01-09 | 451 | 455 | 451 | 451 | 8,000 | 451 |
| 2004-01-08 | 452 | 452 | 451 | 451 | 5,000 | 451 |
| 2004-01-07 | 454 | 454 | 450 | 450 | 3,000 | 450 |
| 2004-01-06 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2004-01-05 | 442 | 450 | 442 | 450 | 2,000 | 450 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [2005-09-27]1株→2株 [1994-03-28]1株→1.2株
