9639 三協フロンテア(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2008-12-29 | 200 | 205 | 200 | 200 | 21,000 | 400 |
| 2008-12-26 | 190 | 200 | 190 | 200 | 9,000 | 400 |
| 2008-12-25 | 192 | 193 | 185 | 186 | 10,000 | 372 |
| 2008-12-24 | 194 | 195 | 194 | 195 | 6,000 | 390 |
| 2008-12-22 | 195 | 195 | 194 | 194 | 4,000 | 388 |
| 2008-12-19 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2008-12-18 | 201 | 201 | 201 | 201 | 6,000 | 402 |
| 2008-12-17 | 202 | 202 | 201 | 201 | 17,000 | 402 |
| 2008-12-16 | 204 | 209 | 200 | 200 | 12,000 | 400 |
| 2008-12-15 | 195 | 200 | 195 | 200 | 9,000 | 400 |
| 2008-12-12 | 195 | 195 | 194 | 194 | 7,000 | 388 |
| 2008-12-11 | 194 | 194 | 194 | 194 | 5,000 | 388 |
| 2008-12-10 | 195 | 195 | 192 | 193 | 7,000 | 386 |
| 2008-12-09 | 195 | 196 | 195 | 196 | 6,000 | 392 |
| 2008-12-08 | 195 | 195 | 195 | 195 | 7,000 | 390 |
| 2008-12-05 | 196 | 196 | 196 | 196 | 4,000 | 392 |
| 2008-12-04 | 195 | 196 | 195 | 196 | 12,000 | 392 |
| 2008-12-02 | 196 | 196 | 196 | 196 | 4,000 | 392 |
| 2008-12-01 | 196 | 196 | 196 | 196 | 4,000 | 392 |
| 2008-11-28 | 195 | 196 | 195 | 196 | 6,000 | 392 |
| 2008-11-27 | 195 | 195 | 195 | 195 | 11,000 | 390 |
| 2008-11-26 | 195 | 195 | 195 | 195 | 11,000 | 390 |
| 2008-11-21 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2008-11-20 | 200 | 200 | 195 | 195 | 5,000 | 390 |
| 2008-11-19 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2008-11-18 | 201 | 201 | 200 | 200 | 10,000 | 400 |
| 2008-11-17 | 204 | 204 | 200 | 200 | 11,000 | 400 |
| 2008-11-14 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2008-11-11 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2008-11-10 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2008-11-07 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2008-11-06 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2008-11-05 | 195 | 205 | 195 | 205 | 7,000 | 410 |
| 2008-11-04 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2008-10-31 | 197 | 198 | 195 | 195 | 6,000 | 390 |
| 2008-10-30 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2008-10-29 | 194 | 195 | 190 | 195 | 4,000 | 390 |
| 2008-10-28 | 177 | 179 | 177 | 179 | 5,000 | 358 |
| 2008-10-27 | 191 | 191 | 187 | 187 | 5,000 | 374 |
| 2008-10-24 | 195 | 195 | 191 | 191 | 5,000 | 382 |
| 2008-10-23 | 191 | 192 | 191 | 192 | 2,000 | 384 |
| 2008-10-22 | 192 | 192 | 192 | 192 | 4,000 | 384 |
| 2008-10-21 | 199 | 207 | 191 | 191 | 11,000 | 382 |
| 2008-10-20 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2008-10-17 | 183 | 193 | 183 | 193 | 3,000 | 386 |
| 2008-10-16 | 184 | 184 | 183 | 183 | 3,000 | 366 |
| 2008-10-14 | 195 | 200 | 192 | 193 | 12,000 | 386 |
| 2008-10-10 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2008-10-09 | 159 | 190 | 159 | 190 | 13,000 | 380 |
| 2008-10-08 | 170 | 170 | 164 | 164 | 11,000 | 328 |
| 2008-10-07 | 174 | 180 | 173 | 180 | 15,000 | 360 |
| 2008-10-06 | 197 | 197 | 191 | 191 | 3,000 | 382 |
| 2008-10-03 | 202 | 202 | 200 | 200 | 4,000 | 400 |
| 2008-10-02 | 208 | 208 | 205 | 205 | 2,000 | 410 |
| 2008-10-01 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2008-09-30 | 204 | 204 | 202 | 204 | 6,000 | 408 |
| 2008-09-29 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2008-09-26 | 213 | 213 | 201 | 201 | 30,000 | 402 |
| 2008-09-25 | 209 | 209 | 209 | 209 | 5,000 | 418 |
| 2008-09-24 | 211 | 211 | 210 | 210 | 23,000 | 420 |
| 2008-09-22 | 214 | 220 | 210 | 210 | 50,000 | 420 |
| 2008-09-19 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2008-09-18 | 214 | 214 | 208 | 208 | 9,000 | 416 |
| 2008-09-17 | 221 | 221 | 210 | 210 | 55,000 | 420 |
| 2008-09-16 | 225 | 225 | 210 | 225 | 8,000 | 450 |
| 2008-09-12 | 232 | 232 | 220 | 225 | 34,000 | 450 |
| 2008-09-11 | 241 | 243 | 232 | 232 | 28,000 | 464 |
| 2008-09-10 | 259 | 259 | 240 | 240 | 22,000 | 480 |
| 2008-09-08 | 259 | 264 | 259 | 260 | 7,000 | 520 |
| 2008-09-05 | 269 | 269 | 260 | 260 | 13,000 | 520 |
| 2008-09-03 | 268 | 277 | 268 | 277 | 3,000 | 554 |
| 2008-09-02 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2008-09-01 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2008-08-27 | 274 | 274 | 270 | 270 | 8,000 | 540 |
| 2008-08-26 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2008-08-25 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2008-08-22 | 274 | 274 | 271 | 274 | 5,000 | 548 |
| 2008-08-21 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2008-08-19 | 277 | 278 | 277 | 278 | 3,000 | 556 |
| 2008-08-15 | 282 | 282 | 273 | 273 | 5,000 | 546 |
| 2008-08-13 | 284 | 284 | 283 | 283 | 2,000 | 566 |
| 2008-08-12 | 283 | 284 | 283 | 284 | 3,000 | 568 |
| 2008-08-11 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2008-08-08 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2008-08-07 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2008-08-05 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2008-08-04 | 288 | 288 | 285 | 285 | 2,000 | 570 |
| 2008-08-01 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2008-07-31 | 288 | 288 | 287 | 287 | 3,000 | 574 |
| 2008-07-29 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2008-07-28 | 288 | 288 | 288 | 288 | 5,000 | 576 |
| 2008-07-25 | 288 | 288 | 288 | 288 | 4,000 | 576 |
| 2008-07-24 | 289 | 289 | 285 | 285 | 16,000 | 570 |
| 2008-07-23 | 289 | 290 | 289 | 290 | 3,000 | 580 |
| 2008-07-18 | 291 | 291 | 288 | 288 | 2,000 | 576 |
| 2008-07-16 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2008-07-15 | 287 | 287 | 287 | 287 | 2,000 | 574 |
| 2008-07-11 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2008-07-10 | 290 | 290 | 290 | 290 | 13,000 | 580 |
| 2008-07-09 | 289 | 290 | 287 | 290 | 7,000 | 580 |
| 2008-07-08 | 286 | 289 | 286 | 289 | 7,000 | 578 |
| 2008-07-07 | 286 | 287 | 286 | 287 | 3,000 | 574 |
| 2008-07-04 | 288 | 289 | 288 | 288 | 11,000 | 576 |
| 2008-07-03 | 294 | 295 | 293 | 293 | 4,000 | 586 |
| 2008-07-02 | 303 | 303 | 295 | 299 | 5,000 | 598 |
| 2008-07-01 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2008-06-30 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2008-06-27 | 295 | 295 | 295 | 295 | 17,000 | 590 |
| 2008-06-26 | 296 | 296 | 295 | 295 | 3,000 | 590 |
| 2008-06-25 | 292 | 295 | 290 | 295 | 7,000 | 590 |
| 2008-06-24 | 301 | 301 | 301 | 301 | 3,000 | 602 |
| 2008-06-23 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 2008-06-20 | 297 | 297 | 296 | 296 | 6,000 | 592 |
| 2008-06-18 | 302 | 302 | 300 | 300 | 5,000 | 600 |
| 2008-06-16 | 302 | 302 | 301 | 301 | 3,000 | 602 |
| 2008-06-12 | 300 | 300 | 296 | 300 | 3,000 | 600 |
| 2008-06-10 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2008-06-06 | 310 | 310 | 305 | 305 | 7,000 | 610 |
| 2008-06-05 | 310 | 310 | 308 | 308 | 2,000 | 616 |
| 2008-06-04 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2008-06-03 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2008-05-30 | 306 | 310 | 306 | 310 | 7,000 | 620 |
| 2008-05-29 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2008-05-28 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2008-05-27 | 319 | 319 | 312 | 312 | 5,000 | 624 |
| 2008-05-26 | 312 | 312 | 309 | 309 | 7,000 | 618 |
| 2008-05-23 | 306 | 315 | 306 | 315 | 3,000 | 630 |
| 2008-05-22 | 304 | 310 | 304 | 310 | 4,000 | 620 |
| 2008-05-21 | 316 | 316 | 304 | 304 | 10,000 | 608 |
| 2008-05-20 | 318 | 323 | 316 | 317 | 7,000 | 634 |
| 2008-05-19 | 311 | 320 | 311 | 315 | 26,000 | 630 |
| 2008-05-16 | 297 | 300 | 290 | 290 | 7,000 | 580 |
| 2008-05-15 | 295 | 297 | 292 | 297 | 4,000 | 594 |
| 2008-05-14 | 285 | 287 | 281 | 285 | 8,000 | 570 |
| 2008-05-13 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2008-05-09 | 280 | 281 | 276 | 281 | 3,000 | 562 |
| 2008-05-08 | 277 | 284 | 277 | 284 | 10,000 | 568 |
| 2008-05-02 | 282 | 283 | 281 | 281 | 9,000 | 562 |
| 2008-04-30 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2008-04-28 | 278 | 278 | 277 | 277 | 2,000 | 554 |
| 2008-04-25 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2008-04-24 | 276 | 276 | 275 | 275 | 3,000 | 550 |
| 2008-04-23 | 282 | 282 | 267 | 272 | 20,000 | 544 |
| 2008-04-22 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2008-04-21 | 286 | 286 | 285 | 285 | 2,000 | 570 |
| 2008-04-18 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2008-04-17 | 282 | 283 | 282 | 283 | 2,000 | 566 |
| 2008-04-10 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2008-04-04 | 283 | 283 | 283 | 283 | 2,000 | 566 |
| 2008-04-02 | 281 | 281 | 279 | 279 | 6,000 | 558 |
| 2008-04-01 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2008-03-31 | 280 | 290 | 280 | 281 | 6,000 | 562 |
| 2008-03-26 | 279 | 288 | 279 | 288 | 7,000 | 576 |
| 2008-03-25 | 287 | 290 | 287 | 290 | 7,000 | 580 |
| 2008-03-24 | 287 | 292 | 287 | 290 | 3,000 | 580 |
| 2008-03-21 | 286 | 290 | 286 | 287 | 5,000 | 574 |
| 2008-03-19 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2008-03-18 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2008-03-17 | 283 | 283 | 278 | 278 | 3,000 | 556 |
| 2008-03-14 | 283 | 300 | 282 | 282 | 14,000 | 564 |
| 2008-03-12 | 292 | 292 | 282 | 282 | 9,000 | 564 |
| 2008-03-11 | 285 | 285 | 281 | 281 | 8,000 | 562 |
| 2008-03-10 | 295 | 295 | 295 | 295 | 8,000 | 590 |
| 2008-02-29 | 302 | 304 | 302 | 304 | 7,000 | 608 |
| 2008-02-28 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-02-27 | 299 | 300 | 297 | 297 | 5,000 | 594 |
| 2008-02-26 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2008-02-25 | 295 | 296 | 294 | 294 | 6,000 | 588 |
| 2008-02-22 | 296 | 304 | 296 | 304 | 3,000 | 608 |
| 2008-02-21 | 295 | 296 | 295 | 296 | 3,000 | 592 |
| 2008-02-20 | 299 | 299 | 296 | 296 | 2,000 | 592 |
| 2008-02-19 | 297 | 300 | 296 | 300 | 9,000 | 600 |
| 2008-02-18 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2008-02-15 | 292 | 293 | 292 | 293 | 3,000 | 586 |
| 2008-02-14 | 297 | 298 | 297 | 297 | 8,000 | 594 |
| 2008-02-13 | 296 | 300 | 296 | 298 | 6,000 | 596 |
| 2008-02-12 | 299 | 299 | 295 | 299 | 6,000 | 598 |
| 2008-02-06 | 300 | 303 | 300 | 303 | 7,000 | 606 |
| 2008-02-05 | 303 | 304 | 303 | 304 | 2,000 | 608 |
| 2008-02-04 | 300 | 300 | 295 | 297 | 5,000 | 594 |
| 2008-02-01 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2008-01-31 | 306 | 307 | 306 | 306 | 7,000 | 612 |
| 2008-01-30 | 293 | 293 | 291 | 291 | 3,000 | 582 |
| 2008-01-29 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2008-01-25 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2008-01-24 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2008-01-23 | 285 | 285 | 283 | 283 | 7,000 | 566 |
| 2008-01-22 | 292 | 292 | 281 | 281 | 9,000 | 562 |
| 2008-01-21 | 300 | 300 | 292 | 292 | 3,000 | 584 |
| 2008-01-18 | 281 | 300 | 281 | 300 | 13,000 | 600 |
| 2008-01-17 | 296 | 301 | 296 | 301 | 2,000 | 602 |
| 2008-01-16 | 310 | 310 | 285 | 296 | 7,000 | 592 |
| 2008-01-15 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2008-01-08 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2008-01-07 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2008-01-04 | 324 | 325 | 324 | 325 | 4,000 | 650 |
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
