9639 三協フロンテア(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 917 | 918 | 907 | 910 | 11,000 | 1,820 |
| 2015-12-29 | 910 | 912 | 910 | 910 | 9,000 | 1,820 |
| 2015-12-28 | 910 | 910 | 908 | 908 | 12,000 | 1,816 |
| 2015-12-25 | 911 | 914 | 910 | 910 | 8,000 | 1,820 |
| 2015-12-24 | 905 | 907 | 904 | 904 | 29,000 | 1,808 |
| 2015-12-22 | 903 | 912 | 903 | 905 | 15,000 | 1,810 |
| 2015-12-21 | 906 | 906 | 898 | 898 | 29,000 | 1,796 |
| 2015-12-18 | 916 | 923 | 910 | 910 | 14,000 | 1,820 |
| 2015-12-17 | 906 | 913 | 906 | 910 | 22,000 | 1,820 |
| 2015-12-16 | 910 | 910 | 904 | 906 | 28,000 | 1,812 |
| 2015-12-15 | 904 | 910 | 904 | 905 | 15,000 | 1,810 |
| 2015-12-14 | 907 | 907 | 901 | 903 | 26,000 | 1,806 |
| 2015-12-11 | 905 | 910 | 902 | 904 | 15,000 | 1,808 |
| 2015-12-10 | 905 | 923 | 901 | 901 | 23,000 | 1,802 |
| 2015-12-09 | 911 | 911 | 902 | 902 | 31,000 | 1,804 |
| 2015-12-08 | 913 | 917 | 912 | 912 | 18,000 | 1,824 |
| 2015-12-07 | 922 | 922 | 913 | 913 | 34,000 | 1,826 |
| 2015-12-04 | 928 | 928 | 922 | 922 | 14,000 | 1,844 |
| 2015-12-03 | 936 | 939 | 935 | 935 | 12,000 | 1,870 |
| 2015-12-02 | 947 | 948 | 943 | 943 | 11,000 | 1,886 |
| 2015-12-01 | 955 | 956 | 940 | 947 | 30,000 | 1,894 |
| 2015-11-30 | 970 | 971 | 966 | 970 | 8,000 | 1,940 |
| 2015-11-27 | 964 | 970 | 961 | 970 | 11,000 | 1,940 |
| 2015-11-26 | 965 | 965 | 955 | 964 | 8,000 | 1,928 |
| 2015-11-25 | 947 | 968 | 947 | 950 | 13,000 | 1,900 |
| 2015-11-24 | 926 | 945 | 926 | 945 | 12,000 | 1,890 |
| 2015-11-20 | 926 | 938 | 924 | 924 | 12,000 | 1,848 |
| 2015-11-19 | 934 | 938 | 927 | 927 | 19,000 | 1,854 |
| 2015-11-18 | 918 | 929 | 918 | 926 | 21,000 | 1,852 |
| 2015-11-17 | 912 | 914 | 912 | 913 | 6,000 | 1,826 |
| 2015-11-16 | 906 | 913 | 905 | 910 | 15,000 | 1,820 |
| 2015-11-13 | 906 | 917 | 906 | 917 | 12,000 | 1,834 |
| 2015-11-12 | 919 | 923 | 906 | 909 | 27,000 | 1,818 |
| 2015-11-11 | 921 | 925 | 920 | 924 | 9,000 | 1,848 |
| 2015-11-10 | 924 | 929 | 923 | 923 | 3,000 | 1,846 |
| 2015-11-09 | 925 | 925 | 924 | 924 | 3,000 | 1,848 |
| 2015-11-06 | 920 | 920 | 915 | 920 | 7,000 | 1,840 |
| 2015-11-05 | 924 | 925 | 920 | 921 | 10,000 | 1,842 |
| 2015-11-04 | 917 | 920 | 916 | 920 | 23,000 | 1,840 |
| 2015-11-02 | 922 | 923 | 915 | 917 | 16,000 | 1,834 |
| 2015-10-30 | 919 | 925 | 919 | 925 | 6,000 | 1,850 |
| 2015-10-29 | 920 | 927 | 920 | 921 | 13,000 | 1,842 |
| 2015-10-28 | 929 | 929 | 918 | 920 | 3,000 | 1,840 |
| 2015-10-27 | 921 | 921 | 920 | 920 | 2,000 | 1,840 |
| 2015-10-26 | 917 | 924 | 917 | 920 | 11,000 | 1,840 |
| 2015-10-23 | 910 | 918 | 910 | 916 | 5,000 | 1,832 |
| 2015-10-22 | 919 | 919 | 908 | 908 | 9,000 | 1,816 |
| 2015-10-21 | 912 | 913 | 912 | 913 | 4,000 | 1,826 |
| 2015-10-20 | 914 | 919 | 911 | 913 | 7,000 | 1,826 |
| 2015-10-19 | 913 | 913 | 912 | 912 | 2,000 | 1,824 |
| 2015-10-16 | 911 | 913 | 910 | 913 | 3,000 | 1,826 |
| 2015-10-15 | 905 | 915 | 905 | 906 | 19,000 | 1,812 |
| 2015-10-14 | 912 | 912 | 907 | 907 | 10,000 | 1,814 |
| 2015-10-13 | 912 | 914 | 906 | 909 | 17,000 | 1,818 |
| 2015-10-09 | 914 | 914 | 903 | 903 | 10,000 | 1,806 |
| 2015-10-08 | 912 | 915 | 900 | 901 | 6,000 | 1,802 |
| 2015-10-07 | 905 | 905 | 897 | 897 | 10,000 | 1,794 |
| 2015-10-06 | 911 | 911 | 906 | 907 | 11,000 | 1,814 |
| 2015-10-05 | 908 | 911 | 908 | 910 | 10,000 | 1,820 |
| 2015-10-02 | 904 | 905 | 904 | 905 | 8,000 | 1,810 |
| 2015-10-01 | 895 | 904 | 895 | 904 | 6,000 | 1,808 |
| 2015-09-30 | 890 | 895 | 890 | 895 | 5,000 | 1,790 |
| 2015-09-29 | 900 | 900 | 880 | 887 | 10,000 | 1,774 |
| 2015-09-28 | 895 | 910 | 895 | 901 | 12,000 | 1,802 |
| 2015-09-25 | 910 | 930 | 910 | 912 | 18,000 | 1,824 |
| 2015-09-24 | 913 | 914 | 905 | 908 | 14,000 | 1,816 |
| 2015-09-18 | 950 | 950 | 921 | 921 | 19,000 | 1,842 |
| 2015-09-17 | 934 | 935 | 928 | 935 | 7,000 | 1,870 |
| 2015-09-16 | 948 | 949 | 925 | 925 | 11,000 | 1,850 |
| 2015-09-15 | 948 | 962 | 948 | 958 | 10,000 | 1,916 |
| 2015-09-14 | 969 | 976 | 963 | 963 | 8,000 | 1,926 |
| 2015-09-11 | 947 | 984 | 947 | 984 | 32,000 | 1,968 |
| 2015-09-10 | 915 | 945 | 915 | 945 | 15,000 | 1,890 |
| 2015-09-09 | 906 | 928 | 906 | 928 | 10,000 | 1,856 |
| 2015-09-08 | 892 | 907 | 892 | 896 | 5,000 | 1,792 |
| 2015-09-07 | 880 | 894 | 880 | 894 | 5,000 | 1,788 |
| 2015-09-04 | 899 | 917 | 885 | 885 | 42,000 | 1,770 |
| 2015-09-03 | 907 | 910 | 895 | 898 | 40,000 | 1,796 |
| 2015-09-02 | 903 | 911 | 897 | 906 | 15,000 | 1,812 |
| 2015-09-01 | 923 | 930 | 914 | 927 | 22,000 | 1,854 |
| 2015-08-31 | 945 | 945 | 920 | 922 | 28,000 | 1,844 |
| 2015-08-28 | 936 | 950 | 936 | 949 | 12,000 | 1,898 |
| 2015-08-27 | 922 | 935 | 916 | 935 | 26,000 | 1,870 |
| 2015-08-26 | 945 | 945 | 903 | 922 | 25,000 | 1,844 |
| 2015-08-25 | 876 | 945 | 870 | 930 | 52,000 | 1,860 |
| 2015-08-24 | 985 | 985 | 891 | 921 | 70,000 | 1,842 |
| 2015-08-21 | 995 | 995 | 990 | 990 | 22,000 | 1,980 |
| 2015-08-20 | 1,000 | 1,001 | 997 | 997 | 9,000 | 1,994 |
| 2015-08-19 | 1,005 | 1,014 | 1,005 | 1,008 | 11,000 | 2,016 |
| 2015-08-18 | 1,005 | 1,005 | 999 | 999 | 15,000 | 1,998 |
| 2015-08-17 | 1,015 | 1,018 | 1,002 | 1,002 | 17,000 | 2,004 |
| 2015-08-14 | 1,005 | 1,005 | 998 | 1,001 | 6,000 | 2,002 |
| 2015-08-13 | 995 | 1,010 | 984 | 996 | 28,000 | 1,992 |
| 2015-08-12 | 998 | 998 | 981 | 985 | 38,000 | 1,970 |
| 2015-08-11 | 998 | 1,005 | 993 | 998 | 60,000 | 1,996 |
| 2015-08-10 | 996 | 1,012 | 996 | 1,010 | 31,000 | 2,020 |
| 2015-08-07 | 1,007 | 1,007 | 995 | 996 | 23,000 | 1,992 |
| 2015-08-06 | 997 | 1,007 | 997 | 1,001 | 9,000 | 2,002 |
| 2015-08-05 | 992 | 1,005 | 992 | 995 | 22,000 | 1,990 |
| 2015-08-04 | 1,008 | 1,008 | 992 | 992 | 31,000 | 1,984 |
| 2015-08-03 | 1,015 | 1,015 | 1,003 | 1,005 | 11,000 | 2,010 |
| 2015-07-31 | 1,018 | 1,019 | 1,008 | 1,019 | 12,000 | 2,038 |
| 2015-07-30 | 1,015 | 1,018 | 1,011 | 1,011 | 5,000 | 2,022 |
| 2015-07-29 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 2015-07-28 | 1,002 | 1,010 | 1,002 | 1,010 | 5,000 | 2,020 |
| 2015-07-27 | 1,030 | 1,030 | 1,002 | 1,002 | 17,000 | 2,004 |
| 2015-07-24 | 1,032 | 1,037 | 1,016 | 1,031 | 16,000 | 2,062 |
| 2015-07-23 | 1,010 | 1,011 | 1,002 | 1,002 | 8,000 | 2,004 |
| 2015-07-22 | 1,024 | 1,024 | 1,011 | 1,011 | 10,000 | 2,022 |
| 2015-07-21 | 1,021 | 1,021 | 1,018 | 1,018 | 3,000 | 2,036 |
| 2015-07-17 | 1,029 | 1,029 | 1,014 | 1,014 | 3,000 | 2,028 |
| 2015-07-16 | 1,017 | 1,029 | 1,014 | 1,019 | 8,000 | 2,038 |
| 2015-07-15 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 2,020 |
| 2015-07-14 | 1,012 | 1,028 | 1,009 | 1,023 | 22,000 | 2,046 |
| 2015-07-13 | 991 | 1,010 | 991 | 1,003 | 13,000 | 2,006 |
| 2015-07-10 | 991 | 1,015 | 991 | 1,003 | 14,000 | 2,006 |
| 2015-07-09 | 981 | 993 | 967 | 991 | 24,000 | 1,982 |
| 2015-07-08 | 1,035 | 1,035 | 996 | 996 | 25,000 | 1,992 |
| 2015-07-07 | 1,020 | 1,035 | 1,020 | 1,035 | 10,000 | 2,070 |
| 2015-07-06 | 1,032 | 1,033 | 1,012 | 1,015 | 17,000 | 2,030 |
| 2015-07-03 | 1,036 | 1,041 | 1,030 | 1,041 | 8,000 | 2,082 |
| 2015-07-02 | 1,039 | 1,039 | 1,027 | 1,036 | 16,000 | 2,072 |
| 2015-07-01 | 1,002 | 1,029 | 1,002 | 1,029 | 12,000 | 2,058 |
| 2015-06-30 | 1,005 | 1,009 | 999 | 1,009 | 15,000 | 2,018 |
| 2015-06-29 | 1,027 | 1,027 | 1,007 | 1,008 | 26,000 | 2,016 |
| 2015-06-26 | 1,026 | 1,032 | 1,026 | 1,027 | 13,000 | 2,054 |
| 2015-06-25 | 1,030 | 1,030 | 1,026 | 1,026 | 2,000 | 2,052 |
| 2015-06-24 | 1,020 | 1,032 | 1,020 | 1,030 | 6,000 | 2,060 |
| 2015-06-23 | 1,049 | 1,049 | 1,024 | 1,024 | 14,000 | 2,048 |
| 2015-06-22 | 1,028 | 1,049 | 1,028 | 1,049 | 3,000 | 2,098 |
| 2015-06-19 | 1,020 | 1,029 | 1,020 | 1,028 | 4,000 | 2,056 |
| 2015-06-18 | 1,022 | 1,030 | 1,017 | 1,017 | 17,000 | 2,034 |
| 2015-06-17 | 1,054 | 1,054 | 1,015 | 1,017 | 35,000 | 2,034 |
| 2015-06-16 | 1,069 | 1,069 | 1,052 | 1,054 | 11,000 | 2,108 |
| 2015-06-15 | 1,039 | 1,077 | 1,039 | 1,070 | 34,000 | 2,140 |
| 2015-06-12 | 1,043 | 1,043 | 1,030 | 1,035 | 11,000 | 2,070 |
| 2015-06-11 | 1,032 | 1,048 | 1,030 | 1,030 | 24,000 | 2,060 |
| 2015-06-10 | 1,023 | 1,023 | 1,022 | 1,023 | 5,000 | 2,046 |
| 2015-06-09 | 1,028 | 1,030 | 1,010 | 1,015 | 23,000 | 2,030 |
| 2015-06-08 | 1,049 | 1,050 | 1,028 | 1,028 | 29,000 | 2,056 |
| 2015-06-05 | 1,025 | 1,049 | 1,025 | 1,026 | 18,000 | 2,052 |
| 2015-06-04 | 1,023 | 1,030 | 1,018 | 1,018 | 31,000 | 2,036 |
| 2015-06-03 | 1,007 | 1,017 | 1,007 | 1,013 | 6,000 | 2,026 |
| 2015-06-02 | 1,013 | 1,016 | 1,008 | 1,008 | 12,000 | 2,016 |
| 2015-06-01 | 1,008 | 1,025 | 1,008 | 1,013 | 53,000 | 2,026 |
| 2015-05-29 | 990 | 999 | 990 | 993 | 8,000 | 1,986 |
| 2015-05-28 | 1,000 | 1,005 | 989 | 990 | 24,000 | 1,980 |
| 2015-05-27 | 993 | 1,005 | 993 | 1,000 | 34,000 | 2,000 |
| 2015-05-26 | 991 | 994 | 991 | 993 | 4,000 | 1,986 |
| 2015-05-25 | 999 | 999 | 991 | 991 | 21,000 | 1,982 |
| 2015-05-22 | 999 | 999 | 997 | 999 | 15,000 | 1,998 |
| 2015-05-21 | 988 | 988 | 988 | 988 | 4,000 | 1,976 |
| 2015-05-20 | 988 | 990 | 983 | 990 | 7,000 | 1,980 |
| 2015-05-19 | 995 | 998 | 991 | 991 | 5,000 | 1,982 |
| 2015-05-18 | 990 | 1,010 | 990 | 1,010 | 25,000 | 2,020 |
| 2015-05-15 | 981 | 997 | 981 | 985 | 9,000 | 1,970 |
| 2015-05-14 | 995 | 995 | 988 | 993 | 42,000 | 1,986 |
| 2015-05-13 | 976 | 982 | 975 | 980 | 14,000 | 1,960 |
| 2015-05-12 | 975 | 982 | 970 | 982 | 11,000 | 1,964 |
| 2015-05-11 | 975 | 975 | 975 | 975 | 2,000 | 1,950 |
| 2015-05-08 | 968 | 990 | 968 | 990 | 15,000 | 1,980 |
| 2015-05-07 | 967 | 970 | 955 | 968 | 14,000 | 1,936 |
| 2015-05-01 | 949 | 967 | 935 | 967 | 19,000 | 1,934 |
| 2015-04-30 | 947 | 947 | 946 | 946 | 2,000 | 1,892 |
| 2015-04-28 | 945 | 946 | 936 | 936 | 10,000 | 1,872 |
| 2015-04-27 | 956 | 956 | 941 | 941 | 13,000 | 1,882 |
| 2015-04-24 | 968 | 968 | 955 | 955 | 4,000 | 1,910 |
| 2015-04-23 | 946 | 955 | 938 | 953 | 22,000 | 1,906 |
| 2015-04-22 | 948 | 950 | 946 | 950 | 6,000 | 1,900 |
| 2015-04-21 | 943 | 945 | 943 | 945 | 4,000 | 1,890 |
| 2015-04-20 | 945 | 946 | 943 | 943 | 4,000 | 1,886 |
| 2015-04-17 | 951 | 951 | 945 | 945 | 16,000 | 1,890 |
| 2015-04-16 | 975 | 975 | 950 | 950 | 19,000 | 1,900 |
| 2015-04-15 | 954 | 966 | 954 | 962 | 10,000 | 1,924 |
| 2015-04-14 | 974 | 974 | 956 | 960 | 7,000 | 1,920 |
| 2015-04-13 | 950 | 974 | 950 | 971 | 24,000 | 1,942 |
| 2015-04-09 | 955 | 955 | 950 | 950 | 11,000 | 1,900 |
| 2015-04-08 | 947 | 956 | 947 | 955 | 5,000 | 1,910 |
| 2015-04-07 | 954 | 965 | 944 | 944 | 7,000 | 1,888 |
| 2015-04-03 | 954 | 954 | 954 | 954 | 3,000 | 1,908 |
| 2015-04-02 | 936 | 951 | 936 | 951 | 2,000 | 1,902 |
| 2015-04-01 | 940 | 941 | 937 | 940 | 11,000 | 1,880 |
| 2015-03-31 | 950 | 950 | 940 | 941 | 6,000 | 1,882 |
| 2015-03-30 | 966 | 966 | 950 | 950 | 3,000 | 1,900 |
| 2015-03-27 | 975 | 975 | 974 | 975 | 4,000 | 1,950 |
| 2015-03-26 | 991 | 998 | 986 | 986 | 9,000 | 1,972 |
| 2015-03-25 | 995 | 1,006 | 994 | 994 | 19,000 | 1,988 |
| 2015-03-24 | 1,018 | 1,018 | 1,001 | 1,001 | 4,000 | 2,002 |
| 2015-03-23 | 1,010 | 1,017 | 1,010 | 1,010 | 6,000 | 2,020 |
| 2015-03-20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 2015-03-19 | 1,012 | 1,017 | 1,010 | 1,010 | 15,000 | 2,020 |
| 2015-03-18 | 1,009 | 1,012 | 1,008 | 1,012 | 10,000 | 2,024 |
| 2015-03-17 | 990 | 999 | 987 | 999 | 12,000 | 1,998 |
| 2015-03-16 | 1,029 | 1,031 | 983 | 997 | 32,000 | 1,994 |
| 2015-03-13 | 1,020 | 1,029 | 1,008 | 1,029 | 31,000 | 2,058 |
| 2015-03-12 | 1,000 | 1,015 | 995 | 1,014 | 27,000 | 2,028 |
| 2015-03-11 | 974 | 995 | 966 | 992 | 43,000 | 1,984 |
| 2015-03-10 | 968 | 1,020 | 968 | 1,004 | 130,000 | 2,008 |
| 2015-03-09 | 960 | 996 | 960 | 977 | 54,000 | 1,954 |
| 2015-03-06 | 917 | 1,001 | 915 | 975 | 104,000 | 1,950 |
| 2015-03-05 | 894 | 915 | 894 | 913 | 51,000 | 1,826 |
| 2015-03-04 | 895 | 895 | 894 | 894 | 8,000 | 1,788 |
| 2015-03-03 | 895 | 895 | 892 | 895 | 15,000 | 1,790 |
| 2015-03-02 | 895 | 895 | 892 | 895 | 7,000 | 1,790 |
| 2015-02-27 | 890 | 895 | 890 | 891 | 6,000 | 1,782 |
| 2015-02-26 | 891 | 899 | 891 | 892 | 9,000 | 1,784 |
| 2015-02-25 | 891 | 893 | 887 | 891 | 20,000 | 1,782 |
| 2015-02-24 | 893 | 894 | 887 | 887 | 11,000 | 1,774 |
| 2015-02-23 | 899 | 900 | 893 | 893 | 26,000 | 1,786 |
| 2015-02-20 | 901 | 907 | 893 | 898 | 53,000 | 1,796 |
| 2015-02-19 | 905 | 905 | 899 | 905 | 16,000 | 1,810 |
| 2015-02-18 | 900 | 902 | 894 | 895 | 20,000 | 1,790 |
| 2015-02-17 | 891 | 901 | 891 | 898 | 19,000 | 1,796 |
| 2015-02-16 | 902 | 902 | 894 | 898 | 17,000 | 1,796 |
| 2015-02-13 | 910 | 910 | 890 | 890 | 34,000 | 1,780 |
| 2015-02-12 | 908 | 914 | 906 | 906 | 21,000 | 1,812 |
| 2015-02-10 | 905 | 912 | 905 | 908 | 16,000 | 1,816 |
| 2015-02-09 | 903 | 920 | 903 | 918 | 11,000 | 1,836 |
| 2015-02-06 | 912 | 912 | 902 | 902 | 7,000 | 1,804 |
| 2015-02-05 | 898 | 905 | 898 | 902 | 26,000 | 1,804 |
| 2015-02-04 | 906 | 910 | 906 | 906 | 12,000 | 1,812 |
| 2015-02-02 | 920 | 922 | 920 | 921 | 10,000 | 1,842 |
| 2015-01-30 | 921 | 921 | 915 | 920 | 9,000 | 1,840 |
| 2015-01-29 | 910 | 912 | 906 | 906 | 8,000 | 1,812 |
| 2015-01-28 | 922 | 922 | 922 | 922 | 1,000 | 1,844 |
| 2015-01-27 | 905 | 920 | 905 | 907 | 18,000 | 1,814 |
| 2015-01-26 | 900 | 905 | 899 | 905 | 21,000 | 1,810 |
| 2015-01-23 | 886 | 887 | 883 | 885 | 15,000 | 1,770 |
| 2015-01-22 | 897 | 897 | 880 | 887 | 10,000 | 1,774 |
| 2015-01-21 | 899 | 903 | 882 | 882 | 21,000 | 1,764 |
| 2015-01-20 | 900 | 900 | 900 | 900 | 8,000 | 1,800 |
| 2015-01-19 | 913 | 913 | 910 | 910 | 6,000 | 1,820 |
| 2015-01-16 | 899 | 913 | 897 | 913 | 5,000 | 1,826 |
| 2015-01-15 | 889 | 914 | 889 | 914 | 24,000 | 1,828 |
| 2015-01-14 | 922 | 934 | 888 | 888 | 20,000 | 1,776 |
| 2015-01-13 | 934 | 934 | 922 | 922 | 4,000 | 1,844 |
| 2015-01-08 | 920 | 940 | 920 | 934 | 29,000 | 1,868 |
| 2015-01-07 | 920 | 920 | 918 | 920 | 5,000 | 1,840 |
| 2015-01-06 | 912 | 920 | 906 | 920 | 15,000 | 1,840 |
| 2015-01-05 | 901 | 911 | 901 | 911 | 5,000 | 1,822 |
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
