9639 三協フロンテア(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 909 | 909 | 900 | 908 | 4,000 | 1,816 |
| 2014-12-29 | 912 | 912 | 909 | 909 | 8,000 | 1,818 |
| 2014-12-26 | 909 | 914 | 905 | 912 | 25,000 | 1,824 |
| 2014-12-25 | 890 | 895 | 887 | 894 | 12,000 | 1,788 |
| 2014-12-24 | 889 | 905 | 889 | 905 | 22,000 | 1,810 |
| 2014-12-22 | 908 | 908 | 885 | 885 | 10,000 | 1,770 |
| 2014-12-19 | 915 | 916 | 911 | 914 | 10,000 | 1,828 |
| 2014-12-18 | 918 | 918 | 914 | 915 | 7,000 | 1,830 |
| 2014-12-17 | 904 | 920 | 904 | 914 | 18,000 | 1,828 |
| 2014-12-16 | 910 | 919 | 910 | 919 | 12,000 | 1,838 |
| 2014-12-15 | 911 | 914 | 900 | 913 | 16,000 | 1,826 |
| 2014-12-12 | 915 | 915 | 904 | 911 | 11,000 | 1,822 |
| 2014-12-11 | 868 | 894 | 841 | 894 | 22,000 | 1,788 |
| 2014-12-10 | 867 | 868 | 867 | 868 | 17,000 | 1,736 |
| 2014-12-09 | 886 | 886 | 867 | 876 | 21,000 | 1,752 |
| 2014-12-08 | 900 | 900 | 885 | 893 | 11,000 | 1,786 |
| 2014-12-05 | 910 | 914 | 903 | 903 | 12,000 | 1,806 |
| 2014-12-04 | 910 | 917 | 909 | 909 | 18,000 | 1,818 |
| 2014-12-03 | 915 | 915 | 909 | 909 | 15,000 | 1,818 |
| 2014-12-02 | 917 | 919 | 911 | 919 | 12,000 | 1,838 |
| 2014-12-01 | 919 | 920 | 917 | 917 | 10,000 | 1,834 |
| 2014-11-28 | 914 | 914 | 911 | 911 | 4,000 | 1,822 |
| 2014-11-27 | 924 | 924 | 910 | 910 | 21,000 | 1,820 |
| 2014-11-26 | 926 | 926 | 920 | 920 | 19,000 | 1,840 |
| 2014-11-25 | 914 | 921 | 913 | 915 | 41,000 | 1,830 |
| 2014-11-21 | 899 | 906 | 897 | 906 | 33,000 | 1,812 |
| 2014-11-20 | 903 | 903 | 881 | 900 | 21,000 | 1,800 |
| 2014-11-19 | 898 | 908 | 881 | 904 | 37,000 | 1,808 |
| 2014-11-18 | 853 | 915 | 853 | 883 | 72,000 | 1,766 |
| 2014-11-17 | 840 | 844 | 830 | 844 | 19,000 | 1,688 |
| 2014-11-14 | 835 | 838 | 832 | 838 | 25,000 | 1,676 |
| 2014-11-13 | 825 | 838 | 825 | 831 | 47,000 | 1,662 |
| 2014-11-12 | 825 | 825 | 819 | 820 | 11,000 | 1,640 |
| 2014-11-11 | 821 | 830 | 801 | 821 | 27,000 | 1,642 |
| 2014-11-10 | 821 | 835 | 820 | 821 | 26,000 | 1,642 |
| 2014-11-07 | 815 | 828 | 815 | 821 | 5,000 | 1,642 |
| 2014-11-06 | 817 | 817 | 815 | 817 | 8,000 | 1,634 |
| 2014-11-05 | 831 | 832 | 816 | 816 | 13,000 | 1,632 |
| 2014-11-04 | 836 | 840 | 830 | 830 | 13,000 | 1,660 |
| 2014-10-31 | 830 | 830 | 829 | 830 | 4,000 | 1,660 |
| 2014-10-30 | 835 | 835 | 835 | 835 | 2,000 | 1,670 |
| 2014-10-29 | 818 | 825 | 818 | 825 | 5,000 | 1,650 |
| 2014-10-28 | 802 | 814 | 795 | 814 | 29,000 | 1,628 |
| 2014-10-27 | 813 | 815 | 802 | 802 | 16,000 | 1,604 |
| 2014-10-24 | 824 | 824 | 811 | 812 | 6,000 | 1,624 |
| 2014-10-23 | 815 | 818 | 815 | 818 | 9,000 | 1,636 |
| 2014-10-22 | 809 | 815 | 809 | 815 | 2,000 | 1,630 |
| 2014-10-21 | 811 | 811 | 806 | 807 | 25,000 | 1,614 |
| 2014-10-20 | 820 | 820 | 810 | 814 | 28,000 | 1,628 |
| 2014-10-17 | 810 | 815 | 805 | 805 | 6,000 | 1,610 |
| 2014-10-16 | 805 | 810 | 800 | 810 | 12,000 | 1,620 |
| 2014-10-15 | 825 | 825 | 810 | 810 | 17,000 | 1,620 |
| 2014-10-14 | 827 | 827 | 808 | 812 | 9,000 | 1,624 |
| 2014-10-10 | 838 | 838 | 817 | 817 | 22,000 | 1,634 |
| 2014-10-09 | 842 | 842 | 826 | 833 | 22,000 | 1,666 |
| 2014-10-08 | 841 | 843 | 835 | 837 | 28,000 | 1,674 |
| 2014-10-07 | 840 | 843 | 838 | 840 | 7,000 | 1,680 |
| 2014-10-06 | 845 | 846 | 833 | 840 | 23,000 | 1,680 |
| 2014-10-03 | 835 | 836 | 830 | 836 | 16,000 | 1,672 |
| 2014-10-02 | 837 | 837 | 830 | 830 | 13,000 | 1,660 |
| 2014-10-01 | 830 | 840 | 825 | 837 | 10,000 | 1,674 |
| 2014-09-30 | 834 | 835 | 821 | 821 | 23,000 | 1,642 |
| 2014-09-29 | 833 | 834 | 833 | 834 | 5,000 | 1,668 |
| 2014-09-26 | 837 | 845 | 825 | 831 | 41,000 | 1,662 |
| 2014-09-25 | 849 | 855 | 849 | 852 | 26,000 | 1,704 |
| 2014-09-24 | 840 | 848 | 840 | 848 | 23,000 | 1,696 |
| 2014-09-22 | 835 | 839 | 833 | 839 | 21,000 | 1,678 |
| 2014-09-19 | 826 | 833 | 826 | 833 | 29,000 | 1,666 |
| 2014-09-18 | 825 | 826 | 820 | 821 | 13,000 | 1,642 |
| 2014-09-17 | 818 | 822 | 815 | 818 | 14,000 | 1,636 |
| 2014-09-16 | 825 | 829 | 818 | 818 | 23,000 | 1,636 |
| 2014-09-12 | 835 | 836 | 830 | 835 | 9,000 | 1,670 |
| 2014-09-11 | 833 | 834 | 825 | 832 | 18,000 | 1,664 |
| 2014-09-10 | 836 | 836 | 815 | 828 | 26,000 | 1,656 |
| 2014-09-09 | 841 | 841 | 835 | 836 | 16,000 | 1,672 |
| 2014-09-08 | 846 | 846 | 841 | 843 | 9,000 | 1,686 |
| 2014-09-05 | 850 | 851 | 837 | 845 | 14,000 | 1,690 |
| 2014-09-04 | 853 | 856 | 845 | 846 | 29,000 | 1,692 |
| 2014-09-03 | 833 | 854 | 833 | 845 | 68,000 | 1,690 |
| 2014-09-02 | 819 | 835 | 819 | 835 | 56,000 | 1,670 |
| 2014-09-01 | 818 | 824 | 814 | 822 | 17,000 | 1,644 |
| 2014-08-29 | 817 | 817 | 811 | 813 | 23,000 | 1,626 |
| 2014-08-28 | 807 | 814 | 807 | 814 | 43,000 | 1,628 |
| 2014-08-27 | 803 | 806 | 800 | 806 | 43,000 | 1,612 |
| 2014-08-26 | 803 | 805 | 803 | 804 | 28,000 | 1,608 |
| 2014-08-25 | 798 | 800 | 798 | 798 | 17,000 | 1,596 |
| 2014-08-22 | 794 | 798 | 794 | 798 | 11,000 | 1,596 |
| 2014-08-21 | 789 | 789 | 789 | 789 | 3,000 | 1,578 |
| 2014-08-20 | 791 | 791 | 789 | 789 | 3,000 | 1,578 |
| 2014-08-19 | 796 | 797 | 792 | 792 | 14,000 | 1,584 |
| 2014-08-18 | 797 | 797 | 782 | 786 | 17,000 | 1,572 |
| 2014-08-15 | 777 | 785 | 777 | 782 | 23,000 | 1,564 |
| 2014-08-14 | 779 | 780 | 775 | 777 | 15,000 | 1,554 |
| 2014-08-13 | 775 | 775 | 773 | 775 | 6,000 | 1,550 |
| 2014-08-12 | 787 | 787 | 775 | 777 | 14,000 | 1,554 |
| 2014-08-11 | 788 | 788 | 773 | 773 | 12,000 | 1,546 |
| 2014-08-08 | 790 | 790 | 780 | 783 | 13,000 | 1,566 |
| 2014-08-07 | 789 | 792 | 787 | 792 | 32,000 | 1,584 |
| 2014-08-06 | 783 | 783 | 770 | 774 | 24,000 | 1,548 |
| 2014-08-05 | 799 | 799 | 779 | 783 | 18,000 | 1,566 |
| 2014-08-04 | 800 | 800 | 790 | 795 | 19,000 | 1,590 |
| 2014-08-01 | 798 | 798 | 791 | 797 | 13,000 | 1,594 |
| 2014-07-31 | 800 | 806 | 796 | 796 | 15,000 | 1,592 |
| 2014-07-30 | 800 | 805 | 799 | 800 | 29,000 | 1,600 |
| 2014-07-29 | 790 | 800 | 785 | 794 | 31,000 | 1,588 |
| 2014-07-28 | 769 | 789 | 769 | 787 | 51,000 | 1,574 |
| 2014-07-25 | 769 | 769 | 758 | 769 | 20,000 | 1,538 |
| 2014-07-24 | 753 | 758 | 753 | 754 | 9,000 | 1,508 |
| 2014-07-23 | 755 | 760 | 755 | 756 | 7,000 | 1,512 |
| 2014-07-22 | 756 | 764 | 753 | 764 | 18,000 | 1,528 |
| 2014-07-18 | 759 | 760 | 755 | 756 | 10,000 | 1,512 |
| 2014-07-17 | 758 | 759 | 755 | 758 | 12,000 | 1,516 |
| 2014-07-16 | 750 | 758 | 750 | 754 | 19,000 | 1,508 |
| 2014-07-15 | 750 | 754 | 750 | 754 | 11,000 | 1,508 |
| 2014-07-14 | 754 | 754 | 752 | 752 | 12,000 | 1,504 |
| 2014-07-11 | 756 | 756 | 753 | 753 | 11,000 | 1,506 |
| 2014-07-10 | 760 | 760 | 757 | 757 | 5,000 | 1,514 |
| 2014-07-09 | 759 | 761 | 758 | 760 | 8,000 | 1,520 |
| 2014-07-08 | 764 | 766 | 758 | 761 | 18,000 | 1,522 |
| 2014-07-07 | 757 | 759 | 756 | 758 | 8,000 | 1,516 |
| 2014-07-04 | 755 | 758 | 753 | 758 | 13,000 | 1,516 |
| 2014-07-03 | 754 | 759 | 754 | 759 | 14,000 | 1,518 |
| 2014-07-02 | 760 | 762 | 752 | 757 | 45,000 | 1,514 |
| 2014-07-01 | 761 | 761 | 760 | 760 | 8,000 | 1,520 |
| 2014-06-30 | 763 | 763 | 760 | 761 | 4,000 | 1,522 |
| 2014-06-27 | 768 | 768 | 755 | 755 | 18,000 | 1,510 |
| 2014-06-26 | 757 | 768 | 757 | 768 | 19,000 | 1,536 |
| 2014-06-25 | 752 | 757 | 752 | 757 | 9,000 | 1,514 |
| 2014-06-24 | 748 | 754 | 748 | 754 | 7,000 | 1,508 |
| 2014-06-23 | 752 | 755 | 748 | 755 | 9,000 | 1,510 |
| 2014-06-20 | 750 | 752 | 750 | 752 | 2,000 | 1,504 |
| 2014-06-19 | 757 | 759 | 752 | 752 | 20,000 | 1,504 |
| 2014-06-18 | 751 | 756 | 751 | 755 | 20,000 | 1,510 |
| 2014-06-17 | 749 | 750 | 748 | 750 | 6,000 | 1,500 |
| 2014-06-16 | 756 | 756 | 745 | 750 | 31,000 | 1,500 |
| 2014-06-13 | 753 | 755 | 746 | 754 | 10,000 | 1,508 |
| 2014-06-12 | 753 | 754 | 753 | 753 | 12,000 | 1,506 |
| 2014-06-11 | 747 | 753 | 745 | 753 | 12,000 | 1,506 |
| 2014-06-10 | 745 | 751 | 740 | 747 | 30,000 | 1,494 |
| 2014-06-09 | 742 | 743 | 736 | 741 | 16,000 | 1,482 |
| 2014-06-06 | 731 | 744 | 729 | 741 | 32,000 | 1,482 |
| 2014-06-05 | 743 | 743 | 733 | 733 | 19,000 | 1,466 |
| 2014-06-04 | 743 | 745 | 737 | 737 | 10,000 | 1,474 |
| 2014-06-03 | 740 | 746 | 735 | 740 | 27,000 | 1,480 |
| 2014-06-02 | 731 | 738 | 731 | 737 | 5,000 | 1,474 |
| 2014-05-30 | 716 | 745 | 716 | 743 | 36,000 | 1,486 |
| 2014-05-29 | 719 | 719 | 713 | 716 | 13,000 | 1,432 |
| 2014-05-28 | 726 | 730 | 715 | 718 | 85,000 | 1,436 |
| 2014-05-27 | 722 | 726 | 722 | 726 | 3,000 | 1,452 |
| 2014-05-26 | 716 | 722 | 716 | 722 | 4,000 | 1,444 |
| 2014-05-23 | 719 | 720 | 709 | 716 | 14,000 | 1,432 |
| 2014-05-22 | 707 | 719 | 707 | 717 | 4,000 | 1,434 |
| 2014-05-21 | 705 | 710 | 703 | 708 | 8,000 | 1,416 |
| 2014-05-20 | 702 | 705 | 702 | 705 | 4,000 | 1,410 |
| 2014-05-19 | 705 | 714 | 703 | 704 | 25,000 | 1,408 |
| 2014-05-16 | 738 | 738 | 700 | 704 | 67,000 | 1,408 |
| 2014-05-15 | 745 | 750 | 738 | 738 | 16,000 | 1,476 |
| 2014-05-14 | 753 | 761 | 753 | 761 | 3,000 | 1,522 |
| 2014-05-13 | 744 | 755 | 744 | 755 | 17,000 | 1,510 |
| 2014-05-12 | 743 | 753 | 743 | 744 | 26,000 | 1,488 |
| 2014-05-09 | 740 | 743 | 740 | 743 | 5,000 | 1,486 |
| 2014-05-08 | 757 | 760 | 750 | 753 | 12,000 | 1,506 |
| 2014-05-07 | 744 | 754 | 743 | 750 | 11,000 | 1,500 |
| 2014-05-02 | 743 | 743 | 742 | 742 | 6,000 | 1,484 |
| 2014-05-01 | 741 | 741 | 741 | 741 | 2,000 | 1,482 |
| 2014-04-30 | 738 | 738 | 736 | 738 | 6,000 | 1,476 |
| 2014-04-28 | 746 | 746 | 737 | 737 | 7,000 | 1,474 |
| 2014-04-25 | 760 | 762 | 746 | 746 | 11,000 | 1,492 |
| 2014-04-24 | 769 | 769 | 765 | 766 | 11,000 | 1,532 |
| 2014-04-23 | 760 | 760 | 754 | 754 | 6,000 | 1,508 |
| 2014-04-22 | 760 | 772 | 759 | 762 | 11,000 | 1,524 |
| 2014-04-21 | 739 | 772 | 739 | 763 | 55,000 | 1,526 |
| 2014-04-18 | 742 | 742 | 730 | 739 | 11,000 | 1,478 |
| 2014-04-17 | 733 | 737 | 732 | 737 | 10,000 | 1,474 |
| 2014-04-16 | 723 | 726 | 721 | 724 | 17,000 | 1,448 |
| 2014-04-15 | 721 | 724 | 721 | 723 | 11,000 | 1,446 |
| 2014-04-14 | 723 | 729 | 721 | 721 | 15,000 | 1,442 |
| 2014-04-11 | 725 | 734 | 725 | 734 | 8,000 | 1,468 |
| 2014-04-10 | 730 | 735 | 726 | 726 | 6,000 | 1,452 |
| 2014-04-09 | 734 | 734 | 726 | 726 | 16,000 | 1,452 |
| 2014-04-08 | 743 | 743 | 736 | 736 | 18,000 | 1,472 |
| 2014-04-07 | 762 | 764 | 743 | 743 | 25,000 | 1,486 |
| 2014-04-04 | 775 | 775 | 764 | 764 | 9,000 | 1,528 |
| 2014-04-03 | 764 | 764 | 761 | 761 | 5,000 | 1,522 |
| 2014-04-02 | 775 | 775 | 763 | 764 | 4,000 | 1,528 |
| 2014-04-01 | 762 | 782 | 760 | 775 | 52,000 | 1,550 |
| 2014-03-31 | 742 | 751 | 742 | 747 | 21,000 | 1,494 |
| 2014-03-28 | 738 | 743 | 736 | 740 | 10,000 | 1,480 |
| 2014-03-27 | 745 | 750 | 742 | 744 | 7,000 | 1,488 |
| 2014-03-26 | 759 | 762 | 745 | 760 | 36,000 | 1,520 |
| 2014-03-25 | 756 | 765 | 755 | 759 | 24,000 | 1,518 |
| 2014-03-24 | 750 | 756 | 747 | 756 | 15,000 | 1,512 |
| 2014-03-20 | 754 | 754 | 747 | 747 | 16,000 | 1,494 |
| 2014-03-19 | 765 | 765 | 765 | 765 | 3,000 | 1,530 |
| 2014-03-18 | 752 | 752 | 746 | 750 | 14,000 | 1,500 |
| 2014-03-17 | 752 | 753 | 743 | 745 | 13,000 | 1,490 |
| 2014-03-14 | 765 | 765 | 754 | 758 | 21,000 | 1,516 |
| 2014-03-13 | 762 | 767 | 762 | 765 | 15,000 | 1,530 |
| 2014-03-12 | 760 | 762 | 760 | 762 | 11,000 | 1,524 |
| 2014-03-11 | 754 | 760 | 754 | 760 | 13,000 | 1,520 |
| 2014-03-10 | 755 | 759 | 754 | 754 | 10,000 | 1,508 |
| 2014-03-07 | 744 | 763 | 744 | 755 | 27,000 | 1,510 |
| 2014-03-06 | 746 | 750 | 745 | 746 | 29,000 | 1,492 |
| 2014-03-05 | 745 | 759 | 745 | 745 | 41,000 | 1,490 |
| 2014-03-04 | 745 | 745 | 740 | 740 | 36,000 | 1,480 |
| 2014-03-03 | 766 | 766 | 740 | 748 | 62,000 | 1,496 |
| 2014-02-28 | 758 | 760 | 756 | 758 | 26,000 | 1,516 |
| 2014-02-27 | 758 | 760 | 754 | 756 | 28,000 | 1,512 |
| 2014-02-26 | 760 | 760 | 753 | 755 | 31,000 | 1,510 |
| 2014-02-25 | 788 | 788 | 768 | 769 | 22,000 | 1,538 |
| 2014-02-24 | 775 | 779 | 758 | 779 | 45,000 | 1,558 |
| 2014-02-21 | 774 | 784 | 770 | 783 | 49,000 | 1,566 |
| 2014-02-20 | 780 | 794 | 770 | 789 | 39,000 | 1,578 |
| 2014-02-19 | 780 | 787 | 765 | 780 | 30,000 | 1,560 |
| 2014-02-18 | 755 | 790 | 750 | 790 | 30,000 | 1,580 |
| 2014-02-17 | 775 | 775 | 728 | 753 | 28,000 | 1,506 |
| 2014-02-14 | 780 | 780 | 766 | 770 | 19,000 | 1,540 |
| 2014-02-13 | 798 | 798 | 750 | 795 | 56,000 | 1,590 |
| 2014-02-12 | 807 | 810 | 804 | 805 | 38,000 | 1,610 |
| 2014-02-10 | 801 | 815 | 801 | 806 | 32,000 | 1,612 |
| 2014-02-07 | 802 | 804 | 799 | 801 | 12,000 | 1,602 |
| 2014-02-06 | 781 | 802 | 781 | 792 | 18,000 | 1,584 |
| 2014-02-05 | 785 | 797 | 763 | 793 | 62,000 | 1,586 |
| 2014-02-04 | 789 | 789 | 750 | 774 | 105,000 | 1,548 |
| 2014-02-03 | 811 | 813 | 805 | 807 | 23,000 | 1,614 |
| 2014-01-31 | 811 | 820 | 811 | 815 | 24,000 | 1,630 |
| 2014-01-30 | 815 | 816 | 809 | 809 | 14,000 | 1,618 |
| 2014-01-29 | 808 | 830 | 808 | 830 | 36,000 | 1,660 |
| 2014-01-28 | 805 | 812 | 805 | 810 | 39,000 | 1,620 |
| 2014-01-27 | 812 | 816 | 799 | 807 | 53,000 | 1,614 |
| 2014-01-24 | 822 | 828 | 819 | 825 | 43,000 | 1,650 |
| 2014-01-23 | 832 | 837 | 824 | 824 | 47,000 | 1,648 |
| 2014-01-22 | 825 | 832 | 825 | 832 | 29,000 | 1,664 |
| 2014-01-21 | 829 | 829 | 820 | 825 | 36,000 | 1,650 |
| 2014-01-20 | 805 | 829 | 805 | 823 | 82,000 | 1,646 |
| 2014-01-17 | 805 | 811 | 805 | 808 | 20,000 | 1,616 |
| 2014-01-16 | 812 | 813 | 808 | 808 | 15,000 | 1,616 |
| 2014-01-15 | 807 | 811 | 807 | 809 | 25,000 | 1,618 |
| 2014-01-14 | 811 | 815 | 799 | 807 | 100,000 | 1,614 |
| 2014-01-10 | 796 | 818 | 796 | 814 | 81,000 | 1,628 |
| 2014-01-09 | 771 | 801 | 771 | 801 | 147,000 | 1,602 |
| 2014-01-08 | 758 | 773 | 757 | 771 | 50,000 | 1,542 |
| 2014-01-07 | 756 | 760 | 755 | 756 | 45,000 | 1,512 |
| 2014-01-06 | 752 | 758 | 752 | 757 | 42,000 | 1,514 |
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
