9639 三協フロンテア(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,905	2,925	2,905	2,922	8,000	2,922
2017-12-28	2,914	2,915	2,902	2,905	4,500	2,905
2017-12-27	2,895	2,913	2,895	2,902	6,000	2,902
2017-12-26	2,904	2,912	2,879	2,910	5,300	2,910
2017-12-25	2,897	2,913	2,890	2,904	7,600	2,904
2017-12-22	2,898	2,914	2,839	2,881	3,200	2,881
2017-12-21	2,899	2,915	2,876	2,882	11,500	2,882
2017-12-20	2,900	2,900	2,880	2,898	6,300	2,898
2017-12-19	2,895	2,897	2,880	2,895	3,500	2,895
2017-12-18	2,896	2,896	2,862	2,895	7,700	2,895
2017-12-15	2,837	2,850	2,837	2,850	2,900	2,850
2017-12-14	2,840	2,847	2,839	2,847	2,500	2,847
2017-12-13	2,835	2,848	2,833	2,844	3,500	2,844
2017-12-12	2,857	2,857	2,832	2,838	1,600	2,838
2017-12-11	2,840	2,859	2,833	2,859	3,900	2,859
2017-12-08	2,830	2,848	2,830	2,846	5,000	2,846
2017-12-07	2,821	2,839	2,815	2,830	2,600	2,830
2017-12-06	2,836	2,838	2,813	2,815	6,100	2,815
2017-12-05	2,832	2,846	2,830	2,845	4,000	2,845
2017-12-04	2,857	2,866	2,813	2,854	4,400	2,854
2017-12-01	2,850	2,850	2,804	2,849	5,700	2,849
2017-11-30	2,783	2,842	2,783	2,842	5,600	2,842
2017-11-29	2,824	2,824	2,801	2,801	2,400	2,801
2017-11-28	2,829	2,845	2,810	2,810	6,600	2,810
2017-11-27	2,780	2,810	2,780	2,810	4,900	2,810
2017-11-24	2,780	2,799	2,778	2,780	3,300	2,780
2017-11-22	2,803	2,803	2,780	2,780	4,700	2,780
2017-11-21	2,792	2,809	2,770	2,805	4,600	2,805
2017-11-20	2,759	2,844	2,759	2,795	4,700	2,795
2017-11-17	2,811	2,811	2,780	2,781	2,700	2,781
2017-11-16	2,794	2,822	2,770	2,782	2,800	2,782
2017-11-15	2,741	2,810	2,736	2,810	10,600	2,810
2017-11-13	2,831	2,831	2,800	2,802	3,700	2,802
2017-11-10	2,820	2,842	2,806	2,814	7,100	2,814
2017-11-09	2,840	2,865	2,838	2,850	6,900	2,850
2017-11-08	2,830	2,868	2,826	2,836	4,100	2,836
2017-11-07	2,818	2,872	2,700	2,867	30,000	2,867
2017-11-06	2,852	2,860	2,851	2,851	3,000	2,851
2017-11-02	2,864	2,886	2,854	2,873	5,400	2,873
2017-11-01	2,910	2,910	2,900	2,910	2,800	2,910
2017-10-31	2,879	2,905	2,866	2,904	6,200	2,904
2017-10-30	2,832	2,859	2,832	2,859	4,100	2,859
2017-10-27	2,879	2,879	2,830	2,840	5,900	2,840
2017-10-26	2,887	2,887	2,835	2,840	5,300	2,840
2017-10-25	2,928	2,930	2,840	2,840	8,100	2,840
2017-10-24	2,898	2,919	2,879	2,914	9,000	2,914
2017-10-23	2,875	2,900	2,840	2,894	8,400	2,894
2017-10-20	2,842	2,868	2,842	2,867	3,200	2,867
2017-10-19	2,857	2,867	2,837	2,859	7,900	2,859
2017-10-18	2,833	2,874	2,833	2,869	9,300	2,869
2017-10-17	2,814	2,845	2,811	2,844	13,100	2,844
2017-10-16	2,820	2,820	2,798	2,814	6,200	2,814
2017-10-13	2,781	2,820	2,781	2,820	7,100	2,820
2017-10-12	2,791	2,807	2,780	2,799	16,200	2,799
2017-10-11	2,824	2,825	2,781	2,785	11,700	2,785
2017-10-10	2,830	2,840	2,820	2,838	11,400	2,838
2017-10-06	2,804	2,820	2,803	2,820	3,400	2,820
2017-10-05	2,829	2,829	2,782	2,795	6,900	2,795
2017-10-04	2,820	2,832	2,815	2,829	3,900	2,829
2017-10-03	2,825	2,827	2,820	2,827	1,700	2,827
2017-10-02	2,813	2,830	2,811	2,824	5,500	2,824
2017-09-29	2,814	2,824	2,801	2,815	6,300	2,815
2017-09-28	2,810	2,826	2,797	2,797	10,100	2,797
2017-09-27	2,790	2,849	2,780	2,826	9,800	2,826
2017-09-26	1,417	1,436	1,406	1,411	19,000	2,822
2017-09-25	1,400	1,413	1,400	1,412	17,000	2,824
2017-09-22	1,402	1,406	1,399	1,399	11,000	2,798
2017-09-21	1,400	1,405	1,398	1,398	9,000	2,796
2017-09-20	1,406	1,407	1,396	1,400	7,000	2,800
2017-09-19	1,403	1,414	1,403	1,406	12,000	2,812
2017-09-15	1,393	1,404	1,393	1,400	8,000	2,800
2017-09-14	1,385	1,394	1,385	1,393	7,000	2,786
2017-09-13	1,388	1,389	1,373	1,385	11,000	2,770
2017-09-12	1,386	1,388	1,386	1,388	6,000	2,776
2017-09-11	1,376	1,391	1,376	1,391	5,000	2,782
2017-09-08	1,342	1,384	1,342	1,375	28,000	2,750
2017-09-07	1,371	1,383	1,371	1,371	6,000	2,742
2017-09-06	1,370	1,373	1,364	1,371	8,000	2,742
2017-09-05	1,400	1,400	1,382	1,382	6,000	2,764
2017-09-04	1,391	1,405	1,391	1,399	10,000	2,798
2017-09-01	1,415	1,418	1,414	1,418	8,000	2,836
2017-08-31	1,403	1,417	1,400	1,416	16,000	2,832
2017-08-30	1,418	1,418	1,385	1,385	15,000	2,770
2017-08-29	1,418	1,418	1,418	1,418	3,000	2,836
2017-08-28	1,394	1,413	1,394	1,413	11,000	2,826
2017-08-25	1,370	1,395	1,369	1,394	12,000	2,788
2017-08-24	1,345	1,358	1,345	1,357	7,000	2,714
2017-08-23	1,330	1,348	1,330	1,346	15,000	2,692
2017-08-22	1,325	1,334	1,320	1,330	11,000	2,660
2017-08-21	1,348	1,348	1,319	1,325	30,000	2,650
2017-08-18	1,368	1,368	1,350	1,362	13,000	2,724
2017-08-17	1,370	1,370	1,355	1,369	12,000	2,738
2017-08-16	1,368	1,375	1,368	1,374	5,000	2,748
2017-08-15	1,375	1,375	1,367	1,375	11,000	2,750
2017-08-14	1,370	1,370	1,351	1,366	19,000	2,732
2017-08-10	1,373	1,380	1,366	1,380	15,000	2,760
2017-08-09	1,363	1,400	1,363	1,380	54,000	2,760
2017-08-08	1,408	1,408	1,320	1,377	149,000	2,754
2017-08-07	1,432	1,447	1,432	1,447	19,000	2,894
2017-08-04	1,430	1,432	1,421	1,432	14,000	2,864
2017-08-03	1,427	1,427	1,409	1,409	24,000	2,818
2017-08-02	1,431	1,431	1,420	1,420	14,000	2,840
2017-08-01	1,434	1,434	1,431	1,431	3,000	2,862
2017-07-31	1,453	1,453	1,423	1,445	13,000	2,890
2017-07-28	1,454	1,465	1,453	1,453	14,000	2,906
2017-07-27	1,438	1,450	1,435	1,450	15,000	2,900
2017-07-26	1,445	1,445	1,428	1,428	6,000	2,856
2017-07-25	1,414	1,443	1,414	1,440	32,000	2,880
2017-07-24	1,413	1,413	1,404	1,409	16,000	2,818
2017-07-21	1,396	1,404	1,396	1,404	4,000	2,808
2017-07-20	1,392	1,415	1,392	1,393	32,000	2,786
2017-07-19	1,397	1,409	1,396	1,397	13,000	2,794
2017-07-18	1,396	1,410	1,396	1,405	7,000	2,810
2017-07-14	1,396	1,410	1,396	1,410	6,000	2,820
2017-07-13	1,396	1,411	1,393	1,411	10,000	2,822
2017-07-12	1,403	1,411	1,396	1,396	4,000	2,792
2017-07-11	1,400	1,401	1,394	1,394	9,000	2,788
2017-07-10	1,401	1,404	1,393	1,399	18,000	2,798
2017-07-07	1,404	1,404	1,386	1,389	21,000	2,778
2017-07-06	1,410	1,410	1,394	1,404	13,000	2,808
2017-07-05	1,402	1,413	1,393	1,413	18,000	2,826
2017-07-04	1,375	1,449	1,375	1,409	52,000	2,818
2017-07-03	1,352	1,365	1,350	1,365	21,000	2,730
2017-06-30	1,348	1,355	1,346	1,355	9,000	2,710
2017-06-29	1,340	1,355	1,340	1,355	15,000	2,710
2017-06-28	1,328	1,340	1,325	1,340	9,000	2,680
2017-06-27	1,356	1,358	1,336	1,336	21,000	2,672
2017-06-26	1,332	1,368	1,332	1,350	57,000	2,700
2017-06-23	1,315	1,329	1,315	1,329	3,000	2,658
2017-06-22	1,324	1,329	1,315	1,322	8,000	2,644
2017-06-21	1,310	1,316	1,309	1,309	7,000	2,618
2017-06-20	1,305	1,322	1,303	1,310	17,000	2,620
2017-06-19	1,302	1,319	1,302	1,305	13,000	2,610
2017-06-16	1,315	1,328	1,305	1,310	9,000	2,620
2017-06-15	1,319	1,319	1,315	1,315	9,000	2,630
2017-06-14	1,328	1,337	1,319	1,319	9,000	2,638
2017-06-13	1,318	1,334	1,318	1,334	8,000	2,668
2017-06-12	1,309	1,331	1,305	1,311	11,000	2,622
2017-06-09	1,322	1,324	1,314	1,314	8,000	2,628
2017-06-08	1,323	1,332	1,322	1,322	14,000	2,644
2017-06-07	1,321	1,335	1,321	1,332	13,000	2,664
2017-06-06	1,338	1,339	1,317	1,339	32,000	2,678
2017-06-05	1,318	1,338	1,318	1,334	34,000	2,668
2017-06-02	1,310	1,317	1,310	1,317	12,000	2,634
2017-06-01	1,311	1,311	1,295	1,310	23,000	2,620
2017-05-31	1,309	1,311	1,292	1,310	13,000	2,620
2017-05-30	1,295	1,309	1,295	1,309	6,000	2,618
2017-05-29	1,291	1,291	1,290	1,290	4,000	2,580
2017-05-26	1,292	1,303	1,291	1,301	5,000	2,602
2017-05-25	1,298	1,300	1,291	1,292	14,000	2,584
2017-05-24	1,295	1,309	1,293	1,298	10,000	2,596
2017-05-23	1,300	1,308	1,295	1,295	11,000	2,590
2017-05-22	1,308	1,308	1,300	1,300	11,000	2,600
2017-05-19	1,291	1,318	1,291	1,305	12,000	2,610
2017-05-18	1,297	1,320	1,290	1,305	26,000	2,610
2017-05-17	1,364	1,364	1,320	1,320	15,000	2,640
2017-05-16	1,324	1,364	1,324	1,364	23,000	2,728
2017-05-15	1,297	1,340	1,290	1,340	57,000	2,680
2017-05-12	1,326	1,328	1,313	1,327	32,000	2,654
2017-05-11	1,321	1,334	1,321	1,333	15,000	2,666
2017-05-10	1,322	1,338	1,320	1,326	25,000	2,652
2017-05-09	1,317	1,325	1,317	1,325	25,000	2,650
2017-05-08	1,306	1,323	1,304	1,323	21,000	2,646
2017-05-02	1,315	1,315	1,306	1,306	9,000	2,612
2017-05-01	1,311	1,312	1,311	1,312	5,000	2,624
2017-04-28	1,312	1,312	1,304	1,310	6,000	2,620
2017-04-27	1,302	1,311	1,302	1,311	5,000	2,622
2017-04-26	1,306	1,313	1,299	1,304	12,000	2,608
2017-04-25	1,304	1,314	1,304	1,306	16,000	2,612
2017-04-24	1,299	1,305	1,296	1,304	17,000	2,608
2017-04-21	1,294	1,294	1,293	1,294	8,000	2,588
2017-04-20	1,273	1,288	1,269	1,288	9,000	2,576
2017-04-19	1,267	1,275	1,252	1,275	4,000	2,550
2017-04-18	1,251	1,299	1,251	1,253	36,000	2,506
2017-04-17	1,225	1,231	1,225	1,231	6,000	2,462
2017-04-14	1,216	1,255	1,216	1,244	37,000	2,488
2017-04-13	1,258	1,258	1,195	1,215	73,000	2,430
2017-04-12	1,280	1,280	1,261	1,272	16,000	2,544
2017-04-11	1,273	1,300	1,270	1,300	18,000	2,600
2017-04-10	1,287	1,294	1,267	1,273	28,000	2,546
2017-04-07	1,285	1,304	1,258	1,303	16,000	2,606
2017-04-06	1,285	1,286	1,267	1,280	28,000	2,560
2017-04-05	1,280	1,285	1,270	1,283	31,000	2,566
2017-04-04	1,289	1,290	1,285	1,285	22,000	2,570
2017-04-03	1,298	1,298	1,289	1,289	11,000	2,578
2017-03-31	1,293	1,302	1,292	1,292	12,000	2,584
2017-03-30	1,288	1,300	1,286	1,300	10,000	2,600
2017-03-29	1,309	1,323	1,286	1,291	12,000	2,582
2017-03-28	1,310	1,310	1,300	1,308	10,000	2,616
2017-03-27	1,317	1,317	1,302	1,305	14,000	2,610
2017-03-24	1,285	1,347	1,285	1,317	15,000	2,634
2017-03-23	1,290	1,290	1,287	1,287	10,000	2,574
2017-03-22	1,299	1,300	1,273	1,275	40,000	2,550
2017-03-21	1,315	1,315	1,307	1,308	14,000	2,616
2017-03-17	1,337	1,338	1,310	1,314	20,000	2,628
2017-03-16	1,319	1,338	1,317	1,335	7,000	2,670
2017-03-15	1,311	1,319	1,311	1,319	14,000	2,638
2017-03-14	1,323	1,328	1,315	1,328	19,000	2,656
2017-03-13	1,290	1,308	1,290	1,304	29,000	2,608
2017-03-10	1,310	1,310	1,284	1,285	50,000	2,570
2017-03-09	1,325	1,325	1,295	1,301	47,000	2,602
2017-03-08	1,315	1,334	1,312	1,316	38,000	2,632
2017-03-07	1,351	1,351	1,311	1,311	46,000	2,622
2017-03-06	1,359	1,359	1,310	1,335	86,000	2,670
2017-03-03	1,398	1,398	1,360	1,375	45,000	2,750
2017-03-02	1,422	1,422	1,395	1,398	35,000	2,796
2017-03-01	1,416	1,423	1,413	1,418	16,000	2,836
2017-02-28	1,424	1,424	1,412	1,420	11,000	2,840
2017-02-27	1,421	1,429	1,410	1,424	20,000	2,848
2017-02-24	1,415	1,416	1,407	1,407	8,000	2,814
2017-02-23	1,401	1,415	1,386	1,405	20,000	2,810
2017-02-22	1,432	1,432	1,397	1,405	26,000	2,810
2017-02-21	1,413	1,435	1,413	1,432	14,000	2,864
2017-02-20	1,429	1,431	1,407	1,427	40,000	2,854
2017-02-17	1,362	1,444	1,349	1,444	46,000	2,888
2017-02-16	1,397	1,397	1,362	1,362	13,000	2,724
2017-02-15	1,385	1,395	1,379	1,391	15,000	2,782
2017-02-14	1,400	1,401	1,369	1,396	34,000	2,792
2017-02-13	1,400	1,430	1,400	1,400	74,000	2,800
2017-02-10	1,379	1,409	1,379	1,406	57,000	2,812
2017-02-09	1,369	1,386	1,367	1,378	44,000	2,756
2017-02-08	1,365	1,367	1,350	1,360	47,000	2,720
2017-02-07	1,374	1,374	1,335	1,355	53,000	2,710
2017-02-06	1,364	1,387	1,364	1,385	45,000	2,770
2017-02-03	1,335	1,365	1,334	1,360	45,000	2,720
2017-02-02	1,330	1,330	1,327	1,327	10,000	2,654
2017-02-01	1,325	1,336	1,324	1,336	17,000	2,672
2017-01-31	1,335	1,335	1,321	1,325	22,000	2,650
2017-01-30	1,330	1,338	1,320	1,329	31,000	2,658
2017-01-27	1,295	1,319	1,292	1,319	34,000	2,638
2017-01-26	1,275	1,284	1,275	1,284	16,000	2,568
2017-01-25	1,270	1,280	1,270	1,275	13,000	2,550
2017-01-24	1,279	1,279	1,268	1,268	8,000	2,536
2017-01-23	1,260	1,270	1,260	1,265	12,000	2,530
2017-01-20	1,256	1,269	1,252	1,259	27,000	2,518
2017-01-19	1,270	1,289	1,270	1,271	21,000	2,542
2017-01-18	1,270	1,271	1,260	1,268	27,000	2,536
2017-01-17	1,271	1,292	1,271	1,283	31,000	2,566
2017-01-16	1,267	1,291	1,265	1,277	39,000	2,554
2017-01-13	1,261	1,308	1,258	1,296	74,000	2,592
2017-01-12	1,231	1,278	1,231	1,273	70,000	2,546
2017-01-11	1,231	1,235	1,226	1,235	19,000	2,470
2017-01-10	1,228	1,234	1,223	1,233	38,000	2,466
2017-01-06	1,200	1,228	1,200	1,228	17,000	2,456
2017-01-05	1,231	1,231	1,210	1,228	6,000	2,456
2017-01-04	1,208	1,238	1,208	1,231	40,000	2,462

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31