4250 (株)フロンティア の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 769 | 770 | 769 | 770 | 600 | 770 |
| 2022-12-29 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2022-12-28 | 764 | 764 | 761 | 761 | 300 | 761 |
| 2022-12-27 | 768 | 768 | 768 | 768 | 400 | 768 |
| 2022-12-26 | - | - | - | 760 | - | 760 |
| 2022-12-23 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-12-22 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2022-12-21 | 765 | 765 | 753 | 753 | 200 | 753 |
| 2022-12-20 | 775 | 790 | 775 | 784 | 600 | 784 |
| 2022-12-19 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-12-16 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2022-12-15 | 732 | 747 | 732 | 747 | 300 | 747 |
| 2022-12-14 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2022-12-13 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2022-12-12 | 753 | 753 | 749 | 750 | 600 | 750 |
| 2022-12-09 | 761 | 761 | 756 | 756 | 1,300 | 756 |
| 2022-12-08 | - | - | - | 763 | - | 763 |
| 2022-12-07 | 778 | 778 | 763 | 763 | 400 | 763 |
| 2022-12-06 | - | - | - | 777 | - | 777 |
| 2022-12-05 | - | - | - | 777 | - | 777 |
| 2022-12-02 | 784 | 784 | 772 | 777 | 500 | 777 |
| 2022-12-01 | 792 | 792 | 767 | 769 | 1,800 | 769 |
| 2022-11-30 | 811 | 811 | 801 | 801 | 200 | 801 |
| 2022-11-29 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2022-11-28 | 840 | 840 | 839 | 839 | 400 | 839 |
| 2022-11-25 | 827 | 827 | 827 | 827 | 1,200 | 827 |
| 2022-11-24 | 811 | 827 | 811 | 827 | 600 | 827 |
| 2022-11-22 | - | - | - | 811 | - | 811 |
| 2022-11-21 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2022-11-18 | 807 | 810 | 793 | 793 | 800 | 793 |
| 2022-11-17 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2022-11-16 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2022-11-15 | - | - | - | 782 | - | 782 |
| 2022-11-14 | - | - | - | 782 | - | 782 |
| 2022-11-11 | - | - | - | 782 | - | 782 |
| 2022-11-10 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2022-11-09 | - | - | - | 797 | - | 797 |
| 2022-11-08 | 780 | 797 | 773 | 797 | 900 | 797 |
| 2022-11-07 | - | - | - | 780 | - | 780 |
| 2022-11-04 | 781 | 781 | 780 | 780 | 200 | 780 |
| 2022-11-02 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2022-11-01 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2022-10-31 | 822 | 822 | 792 | 792 | 800 | 792 |
| 2022-10-28 | 777 | 777 | 777 | 777 | 200 | 777 |
| 2022-10-27 | 795 | 800 | 795 | 800 | 600 | 800 |
| 2022-10-26 | 756 | 786 | 756 | 786 | 300 | 786 |
| 2022-10-25 | - | - | - | 761 | - | 761 |
| 2022-10-24 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2022-10-21 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2022-10-20 | 765 | 765 | 755 | 755 | 500 | 755 |
| 2022-10-19 | 765 | 765 | 753 | 753 | 500 | 753 |
| 2022-10-18 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2022-10-17 | - | - | - | 781 | - | 781 |
| 2022-10-14 | 810 | 810 | 752 | 781 | 1,900 | 781 |
| 2022-10-13 | 843 | 843 | 843 | 843 | 100 | 843 |
| 2022-10-12 | 816 | 816 | 815 | 815 | 200 | 815 |
| 2022-10-11 | 834 | 834 | 831 | 831 | 300 | 831 |
| 2022-10-07 | 837 | 841 | 837 | 841 | 200 | 841 |
| 2022-10-06 | 878 | 878 | 848 | 848 | 200 | 848 |
| 2022-10-05 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2022-10-04 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2022-10-03 | 887 | 887 | 886 | 887 | 1,100 | 887 |
| 2022-09-30 | 872 | 872 | 872 | 872 | 500 | 872 |
| 2022-09-29 | 860 | 887 | 853 | 887 | 1,800 | 887 |
| 2022-09-28 | 829 | 849 | 829 | 849 | 700 | 849 |
| 2022-09-27 | 829 | 829 | 802 | 829 | 600 | 829 |
| 2022-09-26 | 820 | 825 | 816 | 816 | 600 | 816 |
| 2022-09-22 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2022-09-21 | 825 | 825 | 800 | 800 | 800 | 800 |
| 2022-09-20 | - | - | - | 795 | - | 795 |
| 2022-09-16 | 793 | 795 | 793 | 795 | 400 | 795 |
| 2022-09-15 | 783 | 783 | 783 | 783 | 200 | 783 |
| 2022-09-14 | 778 | 778 | 778 | 778 | 200 | 778 |
| 2022-09-13 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2022-09-12 | 783 | 783 | 780 | 780 | 400 | 780 |
| 2022-09-09 | 791 | 791 | 786 | 786 | 200 | 786 |
| 2022-09-08 | - | - | - | 791 | - | 791 |
| 2022-09-07 | - | - | - | 791 | - | 791 |
| 2022-09-06 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2022-09-05 | - | - | - | 790 | - | 790 |
| 2022-09-02 | 810 | 810 | 790 | 790 | 600 | 790 |
| 2022-09-01 | - | - | - | 800 | - | 800 |
| 2022-08-31 | - | - | - | 800 | - | 800 |
| 2022-08-30 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2022-08-29 | 790 | 790 | 790 | 790 | 600 | 790 |
| 2022-08-26 | - | - | - | 835 | - | 835 |
| 2022-08-25 | - | - | - | 835 | - | 835 |
| 2022-08-24 | 830 | 839 | 830 | 835 | 400 | 835 |
| 2022-08-23 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2022-08-22 | 821 | 821 | 793 | 793 | 300 | 793 |
| 2022-08-19 | 783 | 829 | 783 | 829 | 1,000 | 829 |
| 2022-08-18 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2022-08-17 | 780 | 780 | 780 | 780 | 400 | 780 |
| 2022-08-16 | - | - | - | 771 | - | 771 |
| 2022-08-15 | - | - | - | 771 | - | 771 |
| 2022-08-12 | - | - | - | 771 | - | 771 |
| 2022-08-10 | 779 | 779 | 771 | 771 | 600 | 771 |
| 2022-08-09 | 791 | 791 | 771 | 771 | 800 | 771 |
| 2022-08-08 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2022-08-05 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-08-04 | 839 | 839 | 808 | 830 | 800 | 830 |
| 2022-08-03 | 800 | 829 | 800 | 829 | 1,100 | 829 |
| 2022-08-02 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2022-08-01 | - | - | - | 801 | - | 801 |
| 2022-07-29 | - | - | - | 801 | - | 801 |
| 2022-07-28 | 801 | 801 | 801 | 801 | 600 | 801 |
| 2022-07-27 | - | - | - | 801 | - | 801 |
| 2022-07-26 | - | - | - | 801 | - | 801 |
| 2022-07-25 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2022-07-22 | - | - | - | 809 | - | 809 |
| 2022-07-21 | 809 | 809 | 809 | 809 | 200 | 809 |
| 2022-07-20 | 785 | 785 | 781 | 781 | 300 | 781 |
| 2022-07-19 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2022-07-15 | 791 | 791 | 791 | 791 | 700 | 791 |
| 2022-07-14 | - | - | - | 794 | - | 794 |
| 2022-07-13 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2022-07-12 | 808 | 809 | 808 | 809 | 400 | 809 |
| 2022-07-11 | 815 | 815 | 785 | 785 | 1,400 | 785 |
| 2022-07-08 | 820 | 820 | 815 | 815 | 500 | 815 |
| 2022-07-07 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2022-07-06 | 815 | 815 | 804 | 804 | 600 | 804 |
| 2022-07-05 | 859 | 875 | 820 | 875 | 1,500 | 875 |
| 2022-07-04 | 824 | 824 | 820 | 820 | 800 | 820 |
| 2022-07-01 | 809 | 854 | 794 | 854 | 2,400 | 854 |
| 2022-06-30 | 800 | 854 | 800 | 854 | 2,800 | 854 |
| 2022-06-29 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2022-06-28 | 785 | 785 | 785 | 785 | 400 | 785 |
| 2022-06-27 | 810 | 810 | 805 | 805 | 300 | 805 |
| 2022-06-24 | - | - | - | 797 | - | 797 |
| 2022-06-23 | 767 | 797 | 767 | 797 | 300 | 797 |
| 2022-06-22 | 800 | 800 | 777 | 777 | 300 | 777 |
| 2022-06-21 | - | - | - | 770 | - | 770 |
| 2022-06-20 | - | - | - | 770 | - | 770 |
| 2022-06-17 | - | - | - | 770 | - | 770 |
| 2022-06-16 | - | - | - | 770 | - | 770 |
| 2022-06-15 | 755 | 770 | 754 | 770 | 700 | 770 |
| 2022-06-14 | 760 | 770 | 760 | 770 | 1,000 | 770 |
| 2022-06-13 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2022-06-10 | - | - | - | 793 | - | 793 |
| 2022-06-09 | - | - | - | 793 | - | 793 |
| 2022-06-08 | - | - | - | 793 | - | 793 |
| 2022-06-07 | - | - | - | 793 | - | 793 |
| 2022-06-06 | 760 | 793 | 760 | 793 | 500 | 793 |
| 2022-06-03 | 778 | 778 | 763 | 763 | 500 | 763 |
| 2022-06-02 | 805 | 808 | 805 | 808 | 200 | 808 |
| 2022-06-01 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2022-05-31 | - | - | - | 808 | - | 808 |
| 2022-05-30 | - | - | - | 808 | - | 808 |
| 2022-05-27 | 800 | 808 | 800 | 808 | 400 | 808 |
| 2022-05-26 | 780 | 780 | 777 | 777 | 400 | 777 |
| 2022-05-25 | - | - | - | 754 | - | 754 |
| 2022-05-24 | 738 | 799 | 738 | 754 | 400 | 754 |
| 2022-05-23 | 747 | 768 | 738 | 768 | 700 | 768 |
| 2022-05-20 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2022-05-19 | - | - | - | 806 | - | 806 |
| 2022-05-18 | 806 | 806 | 806 | 806 | 200 | 806 |
| 2022-05-17 | 760 | 780 | 760 | 780 | 900 | 780 |
| 2022-05-16 | - | - | - | 805 | - | 805 |
| 2022-05-13 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2022-05-12 | - | - | - | 760 | - | 760 |
| 2022-05-11 | - | - | - | 760 | - | 760 |
| 2022-05-10 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2022-05-09 | 752 | 752 | 750 | 750 | 500 | 750 |
| 2022-05-06 | 854 | 887 | 797 | 812 | 1,300 | 812 |
| 2022-05-02 | 839 | 839 | 839 | 839 | 200 | 839 |
| 2022-04-28 | - | - | - | 822 | - | 822 |
| 2022-04-27 | 756 | 822 | 756 | 822 | 400 | 822 |
| 2022-04-26 | 846 | 846 | 846 | 846 | 400 | 846 |
| 2022-04-25 | - | - | - | 785 | - | 785 |
| 2022-04-22 | 783 | 785 | 783 | 785 | 400 | 785 |
| 2022-04-21 | - | - | - | 772 | - | 772 |
| 2022-04-20 | 780 | 780 | 772 | 772 | 200 | 772 |
| 2022-04-19 | 760 | 801 | 760 | 801 | 800 | 801 |
| 2022-04-18 | 760 | 760 | 760 | 760 | 400 | 760 |
| 2022-04-15 | 730 | 760 | 730 | 760 | 500 | 760 |
| 2022-04-14 | 720 | 740 | 720 | 740 | 500 | 740 |
| 2022-04-13 | - | - | - | 715 | - | 715 |
| 2022-04-12 | 715 | 715 | 715 | 715 | 200 | 715 |
| 2022-04-11 | - | - | - | 715 | - | 715 |
| 2022-04-08 | 725 | 725 | 700 | 715 | 1,600 | 715 |
| 2022-04-07 | 721 | 721 | 720 | 720 | 1,300 | 720 |
| 2022-04-06 | 721 | 721 | 720 | 720 | 200 | 720 |
| 2022-04-05 | 760 | 760 | 760 | 760 | 1,300 | 760 |
| 2022-04-04 | 721 | 747 | 721 | 747 | 1,500 | 747 |
| 2022-04-01 | - | - | - | 696 | - | 696 |
| 2022-03-31 | 692 | 696 | 692 | 696 | 500 | 696 |
| 2022-03-30 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-03-29 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2022-03-28 | 680 | 680 | 676 | 676 | 2,400 | 676 |
| 2022-03-25 | 680 | 681 | 680 | 680 | 500 | 680 |
| 2022-03-24 | 683 | 683 | 678 | 678 | 500 | 678 |
| 2022-03-23 | 683 | 683 | 679 | 680 | 400 | 680 |
| 2022-03-22 | 683 | 683 | 679 | 679 | 500 | 679 |
| 2022-03-18 | 682 | 682 | 676 | 680 | 400 | 680 |
| 2022-03-17 | 690 | 690 | 676 | 688 | 700 | 688 |
| 2022-03-16 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-03-15 | 680 | 690 | 680 | 690 | 200 | 690 |
| 2022-03-14 | - | - | - | 680 | - | 680 |
| 2022-03-11 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2022-03-10 | 683 | 683 | 683 | 683 | 200 | 683 |
| 2022-03-09 | 690 | 690 | 660 | 670 | 3,500 | 670 |
| 2022-03-08 | 711 | 712 | 711 | 712 | 200 | 712 |
| 2022-03-07 | 733 | 733 | 709 | 709 | 1,000 | 709 |
| 2022-03-04 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2022-03-03 | 717 | 717 | 717 | 717 | 200 | 717 |
| 2022-03-02 | - | - | - | 732 | - | 732 |
| 2022-03-01 | 731 | 732 | 731 | 732 | 300 | 732 |
| 2022-02-28 | 731 | 776 | 701 | 701 | 1,000 | 701 |
| 2022-02-25 | 693 | 693 | 692 | 693 | 300 | 693 |
| 2022-02-24 | 715 | 715 | 705 | 705 | 1,400 | 705 |
| 2022-02-22 | 720 | 720 | 713 | 713 | 600 | 713 |
| 2022-02-21 | 732 | 733 | 730 | 730 | 500 | 730 |
| 2022-02-18 | 731 | 731 | 731 | 731 | 200 | 731 |
| 2022-02-17 | 738 | 738 | 731 | 731 | 1,000 | 731 |
| 2022-02-16 | 742 | 742 | 742 | 742 | 300 | 742 |
| 2022-02-15 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2022-02-14 | 753 | 753 | 738 | 738 | 700 | 738 |
| 2022-02-10 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2022-02-09 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2022-02-08 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2022-02-07 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2022-02-04 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2022-02-03 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2022-02-02 | 730 | 754 | 728 | 754 | 500 | 754 |
| 2022-02-01 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2022-01-31 | 755 | 816 | 740 | 743 | 1,100 | 743 |
| 2022-01-28 | 743 | 770 | 740 | 770 | 400 | 770 |
| 2022-01-27 | 724 | 729 | 724 | 728 | 800 | 728 |
| 2022-01-26 | 769 | 775 | 745 | 750 | 800 | 750 |
| 2022-01-25 | 765 | 765 | 724 | 724 | 500 | 724 |
| 2022-01-24 | 748 | 751 | 735 | 735 | 300 | 735 |
| 2022-01-21 | 720 | 735 | 720 | 720 | 800 | 720 |
| 2022-01-20 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2022-01-19 | 755 | 755 | 710 | 744 | 5,300 | 744 |
| 2022-01-18 | 767 | 767 | 743 | 743 | 1,300 | 743 |
| 2022-01-17 | 727 | 855 | 727 | 752 | 13,500 | 752 |
| 2022-01-14 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2022-01-13 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2022-01-12 | - | - | - | 718 | - | 718 |
| 2022-01-11 | 798 | 798 | 718 | 718 | 2,900 | 718 |
| 2022-01-07 | 761 | 770 | 755 | 770 | 400 | 770 |
| 2022-01-06 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2022-01-05 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2022-01-04 | 800 | 800 | 755 | 763 | 900 | 763 |
分割・併合履歴 ： なし
