4250 (株)フロンティア の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | - | - | - | 1,030 | - | 1,030 |
| 2023-12-28 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2023-12-27 | 1,000 | 1,038 | 1,000 | 1,030 | 800 | 1,030 |
| 2023-12-26 | 975 | 1,015 | 975 | 1,000 | 600 | 1,000 |
| 2023-12-25 | 1,001 | 1,001 | 975 | 975 | 1,000 | 975 |
| 2023-12-22 | 1,010 | 1,020 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2023-12-21 | 1,020 | 1,030 | 1,000 | 1,030 | 700 | 1,030 |
| 2023-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2023-12-19 | 1,025 | 1,040 | 1,020 | 1,040 | 800 | 1,040 |
| 2023-12-18 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2023-12-15 | - | - | - | 1,010 | - | 1,010 |
| 2023-12-14 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2023-12-13 | - | - | - | 1,027 | - | 1,027 |
| 2023-12-12 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2023-12-11 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2023-12-08 | 1,020 | 1,027 | 1,020 | 1,027 | 400 | 1,027 |
| 2023-12-07 | - | - | - | 980 | - | 980 |
| 2023-12-06 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2023-12-05 | 1,005 | 1,010 | 1,005 | 1,010 | 300 | 1,010 |
| 2023-12-04 | 1,005 | 1,026 | 1,005 | 1,026 | 300 | 1,026 |
| 2023-12-01 | 1,020 | 1,020 | 1,010 | 1,010 | 200 | 1,010 |
| 2023-11-30 | 1,010 | 1,010 | 1,000 | 1,000 | 900 | 1,000 |
| 2023-11-29 | 1,019 | 1,019 | 1,010 | 1,010 | 400 | 1,010 |
| 2023-11-28 | 1,031 | 1,031 | 1,020 | 1,025 | 1,000 | 1,025 |
| 2023-11-27 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
| 2023-11-24 | 1,023 | 1,049 | 1,023 | 1,049 | 600 | 1,049 |
| 2023-11-22 | 1,025 | 1,050 | 1,023 | 1,050 | 900 | 1,050 |
| 2023-11-21 | 1,055 | 1,055 | 1,020 | 1,030 | 1,400 | 1,030 |
| 2023-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2023-11-17 | 1,048 | 1,060 | 1,048 | 1,060 | 6,800 | 1,060 |
| 2023-11-16 | 1,030 | 1,045 | 1,020 | 1,023 | 600 | 1,023 |
| 2023-11-15 | - | - | - | 1,040 | - | 1,040 |
| 2023-11-14 | 1,060 | 1,070 | 1,040 | 1,040 | 300 | 1,040 |
| 2023-11-13 | 1,040 | 1,055 | 1,040 | 1,055 | 4,700 | 1,055 |
| 2023-11-10 | - | - | - | 974 | - | 974 |
| 2023-11-09 | 965 | 974 | 964 | 974 | 800 | 974 |
| 2023-11-08 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2023-11-07 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2023-11-06 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2023-11-02 | - | - | - | 986 | - | 986 |
| 2023-11-01 | - | - | - | 986 | - | 986 |
| 2023-10-31 | - | - | - | 986 | - | 986 |
| 2023-10-30 | - | - | - | 986 | - | 986 |
| 2023-10-27 | - | - | - | 986 | - | 986 |
| 2023-10-26 | - | - | - | 986 | - | 986 |
| 2023-10-25 | 956 | 986 | 956 | 986 | 700 | 986 |
| 2023-10-24 | - | - | - | 971 | - | 971 |
| 2023-10-23 | 958 | 971 | 956 | 971 | 1,700 | 971 |
| 2023-10-20 | - | - | - | 1,010 | - | 1,010 |
| 2023-10-19 | - | - | - | 1,010 | - | 1,010 |
| 2023-10-18 | - | - | - | 1,010 | - | 1,010 |
| 2023-10-17 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2023-10-16 | 1,025 | 1,025 | 965 | 1,010 | 1,400 | 1,010 |
| 2023-10-13 | 1,042 | 1,049 | 1,025 | 1,049 | 1,300 | 1,049 |
| 2023-10-12 | 1,008 | 1,008 | 999 | 999 | 1,300 | 999 |
| 2023-10-11 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2023-10-10 | 1,049 | 1,049 | 1,020 | 1,021 | 700 | 1,021 |
| 2023-10-06 | 1,049 | 1,049 | 1,040 | 1,040 | 300 | 1,040 |
| 2023-10-05 | 1,020 | 1,040 | 1,020 | 1,040 | 300 | 1,040 |
| 2023-10-04 | 1,030 | 1,040 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2023-10-03 | 1,020 | 1,050 | 1,000 | 1,020 | 1,100 | 1,020 |
| 2023-10-02 | 970 | 1,020 | 970 | 1,020 | 400 | 1,020 |
| 2023-09-29 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2023-09-28 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2023-09-27 | - | - | - | 965 | - | 965 |
| 2023-09-26 | - | - | - | 965 | - | 965 |
| 2023-09-25 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2023-09-22 | 976 | 976 | 962 | 962 | 300 | 962 |
| 2023-09-21 | 982 | 999 | 982 | 999 | 1,500 | 999 |
| 2023-09-20 | 955 | 955 | 952 | 952 | 1,100 | 952 |
| 2023-09-19 | 969 | 990 | 931 | 985 | 2,600 | 985 |
| 2023-09-15 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2023-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2023-09-13 | 1,000 | 1,001 | 1,000 | 1,001 | 400 | 1,001 |
| 2023-09-12 | 1,008 | 1,008 | 1,000 | 1,000 | 500 | 1,000 |
| 2023-09-11 | 979 | 1,010 | 977 | 1,010 | 1,300 | 1,010 |
| 2023-09-08 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2023-09-07 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2023-09-06 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2023-09-05 | 960 | 965 | 960 | 965 | 500 | 965 |
| 2023-09-04 | - | - | - | 965 | - | 965 |
| 2023-09-01 | - | - | - | 965 | - | 965 |
| 2023-08-31 | 922 | 967 | 922 | 965 | 1,100 | 965 |
| 2023-08-30 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2023-08-29 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2023-08-28 | - | - | - | 914 | - | 914 |
| 2023-08-25 | 914 | 914 | 914 | 914 | 100 | 914 |
| 2023-08-24 | 935 | 935 | 935 | 935 | 600 | 935 |
| 2023-08-23 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2023-08-22 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2023-08-21 | 925 | 925 | 910 | 925 | 1,300 | 925 |
| 2023-08-18 | - | - | - | 930 | - | 930 |
| 2023-08-17 | - | - | - | 930 | - | 930 |
| 2023-08-16 | - | - | - | 930 | - | 930 |
| 2023-08-15 | 945 | 945 | 930 | 930 | 700 | 930 |
| 2023-08-14 | 930 | 938 | 930 | 938 | 800 | 938 |
| 2023-08-10 | - | - | - | 939 | - | 939 |
| 2023-08-09 | 940 | 955 | 939 | 939 | 1,300 | 939 |
| 2023-08-08 | 960 | 960 | 960 | 960 | 600 | 960 |
| 2023-08-07 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2023-08-04 | 970 | 980 | 962 | 980 | 1,700 | 980 |
| 2023-08-03 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2023-08-02 | 970 | 974 | 961 | 969 | 2,600 | 969 |
| 2023-08-01 | 971 | 1,000 | 971 | 1,000 | 3,600 | 1,000 |
| 2023-07-31 | 1,000 | 1,010 | 1,000 | 1,010 | 3,300 | 1,010 |
| 2023-07-28 | 1,000 | 1,049 | 970 | 1,049 | 8,600 | 1,049 |
| 2023-07-27 | 991 | 1,000 | 991 | 1,000 | 500 | 1,000 |
| 2023-07-26 | 1,031 | 1,045 | 985 | 985 | 1,000 | 985 |
| 2023-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2023-07-24 | 1,050 | 1,060 | 1,030 | 1,030 | 1,800 | 1,030 |
| 2023-07-21 | 1,000 | 1,050 | 1,000 | 1,045 | 4,700 | 1,045 |
| 2023-07-20 | 987 | 999 | 984 | 985 | 600 | 985 |
| 2023-07-19 | 983 | 1,005 | 982 | 982 | 1,600 | 982 |
| 2023-07-18 | 981 | 1,014 | 980 | 1,013 | 2,000 | 1,013 |
| 2023-07-14 | 1,000 | 1,000 | 945 | 970 | 4,200 | 970 |
| 2023-07-13 | 940 | 950 | 940 | 950 | 200 | 950 |
| 2023-07-12 | 907 | 940 | 907 | 940 | 400 | 940 |
| 2023-07-11 | - | - | - | 952 | - | 952 |
| 2023-07-10 | 950 | 952 | 950 | 952 | 500 | 952 |
| 2023-07-07 | 919 | 947 | 919 | 947 | 900 | 947 |
| 2023-07-06 | - | - | - | 900 | - | 900 |
| 2023-07-05 | - | - | - | 900 | - | 900 |
| 2023-07-04 | - | - | - | 900 | - | 900 |
| 2023-07-03 | 892 | 892 | 892 | 892 | 300 | 892 |
| 2023-06-30 | 899 | 930 | 885 | 885 | 500 | 885 |
| 2023-06-29 | 860 | 867 | 860 | 867 | 1,300 | 867 |
| 2023-06-28 | 889 | 889 | 874 | 874 | 600 | 874 |
| 2023-06-27 | 874 | 874 | 874 | 874 | 300 | 874 |
| 2023-06-26 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2023-06-23 | - | - | - | 930 | - | 930 |
| 2023-06-22 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2023-06-21 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2023-06-20 | 932 | 932 | 932 | 932 | 400 | 932 |
| 2023-06-19 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2023-06-16 | 880 | 880 | 874 | 874 | 500 | 874 |
| 2023-06-15 | - | - | - | 895 | - | 895 |
| 2023-06-14 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2023-06-13 | - | - | - | 880 | - | 880 |
| 2023-06-12 | 855 | 888 | 855 | 880 | 1,300 | 880 |
| 2023-06-09 | - | - | - | 911 | - | 911 |
| 2023-06-08 | - | - | - | 911 | - | 911 |
| 2023-06-07 | - | - | - | 911 | - | 911 |
| 2023-06-06 | 915 | 915 | 911 | 911 | 200 | 911 |
| 2023-06-05 | 980 | 981 | 921 | 921 | 700 | 921 |
| 2023-06-02 | 967 | 967 | 967 | 967 | 400 | 967 |
| 2023-06-01 | 967 | 967 | 967 | 967 | 200 | 967 |
| 2023-05-31 | - | - | - | 970 | - | 970 |
| 2023-05-30 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2023-05-29 | 960 | 969 | 960 | 969 | 1,400 | 969 |
| 2023-05-26 | 940 | 945 | 939 | 945 | 2,900 | 945 |
| 2023-05-25 | - | - | - | 937 | - | 937 |
| 2023-05-24 | 937 | 937 | 937 | 937 | 200 | 937 |
| 2023-05-23 | - | - | - | 937 | - | 937 |
| 2023-05-22 | 938 | 938 | 937 | 937 | 700 | 937 |
| 2023-05-19 | 939 | 939 | 937 | 938 | 700 | 938 |
| 2023-05-18 | 900 | 910 | 900 | 910 | 400 | 910 |
| 2023-05-17 | 939 | 939 | 900 | 900 | 200 | 900 |
| 2023-05-16 | 910 | 930 | 910 | 930 | 200 | 930 |
| 2023-05-15 | - | - | - | 911 | - | 911 |
| 2023-05-12 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2023-05-11 | - | - | - | 930 | - | 930 |
| 2023-05-10 | - | - | - | 930 | - | 930 |
| 2023-05-09 | 900 | 930 | 900 | 930 | 700 | 930 |
| 2023-05-08 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2023-05-02 | 862 | 862 | 862 | 862 | 200 | 862 |
| 2023-05-01 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2023-04-28 | - | - | - | 900 | - | 900 |
| 2023-04-27 | - | - | - | 900 | - | 900 |
| 2023-04-26 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2023-04-25 | - | - | - | 930 | - | 930 |
| 2023-04-24 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2023-04-21 | 907 | 934 | 907 | 934 | 200 | 934 |
| 2023-04-20 | 907 | 907 | 907 | 907 | 100 | 907 |
| 2023-04-19 | 900 | 907 | 900 | 907 | 2,300 | 907 |
| 2023-04-18 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2023-04-17 | 880 | 882 | 880 | 882 | 300 | 882 |
| 2023-04-14 | - | - | - | 855 | - | 855 |
| 2023-04-13 | - | - | - | 855 | - | 855 |
| 2023-04-12 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2023-04-11 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2023-04-10 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2023-04-07 | 869 | 901 | 850 | 901 | 1,200 | 901 |
| 2023-04-06 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2023-04-05 | - | - | - | 870 | - | 870 |
| 2023-04-04 | - | - | - | 870 | - | 870 |
| 2023-04-03 | 872 | 874 | 870 | 870 | 700 | 870 |
| 2023-03-31 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2023-03-30 | - | - | - | 861 | - | 861 |
| 2023-03-29 | 850 | 861 | 850 | 861 | 800 | 861 |
| 2023-03-28 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2023-03-27 | 828 | 828 | 828 | 828 | 500 | 828 |
| 2023-03-24 | 828 | 828 | 828 | 828 | 400 | 828 |
| 2023-03-23 | 845 | 860 | 845 | 858 | 1,500 | 858 |
| 2023-03-22 | 803 | 803 | 801 | 801 | 200 | 801 |
| 2023-03-20 | 803 | 803 | 803 | 803 | 100 | 803 |
| 2023-03-17 | 828 | 828 | 828 | 828 | 300 | 828 |
| 2023-03-16 | - | - | - | 816 | - | 816 |
| 2023-03-15 | - | - | - | 816 | - | 816 |
| 2023-03-14 | - | - | - | 816 | - | 816 |
| 2023-03-13 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2023-03-10 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2023-03-09 | 815 | 825 | 815 | 825 | 200 | 825 |
| 2023-03-08 | 830 | 835 | 830 | 830 | 300 | 830 |
| 2023-03-07 | 819 | 819 | 819 | 819 | 200 | 819 |
| 2023-03-06 | 819 | 820 | 819 | 820 | 900 | 820 |
| 2023-03-03 | 795 | 810 | 795 | 810 | 1,600 | 810 |
| 2023-03-02 | 810 | 825 | 810 | 825 | 600 | 825 |
| 2023-03-01 | 810 | 825 | 810 | 825 | 300 | 825 |
| 2023-02-28 | - | - | - | 799 | - | 799 |
| 2023-02-27 | - | - | - | 799 | - | 799 |
| 2023-02-24 | 814 | 822 | 799 | 799 | 700 | 799 |
| 2023-02-22 | - | - | - | 805 | - | 805 |
| 2023-02-21 | - | - | - | 805 | - | 805 |
| 2023-02-20 | - | - | - | 805 | - | 805 |
| 2023-02-17 | - | - | - | 805 | - | 805 |
| 2023-02-16 | 811 | 811 | 801 | 805 | 500 | 805 |
| 2023-02-15 | 781 | 811 | 781 | 811 | 300 | 811 |
| 2023-02-14 | - | - | - | 814 | - | 814 |
| 2023-02-13 | - | - | - | 814 | - | 814 |
| 2023-02-10 | - | - | - | 814 | - | 814 |
| 2023-02-09 | - | - | - | 814 | - | 814 |
| 2023-02-08 | - | - | - | 814 | - | 814 |
| 2023-02-07 | - | - | - | 814 | - | 814 |
| 2023-02-06 | 775 | 814 | 775 | 814 | 200 | 814 |
| 2023-02-03 | - | - | - | 790 | - | 790 |
| 2023-02-02 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2023-02-01 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2023-01-31 | - | - | - | 790 | - | 790 |
| 2023-01-30 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2023-01-27 | - | - | - | 790 | - | 790 |
| 2023-01-26 | - | - | - | 790 | - | 790 |
| 2023-01-25 | - | - | - | 790 | - | 790 |
| 2023-01-24 | - | - | - | 790 | - | 790 |
| 2023-01-23 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2023-01-20 | 795 | 795 | 790 | 790 | 200 | 790 |
| 2023-01-19 | - | - | - | 780 | - | 780 |
| 2023-01-18 | - | - | - | 780 | - | 780 |
| 2023-01-17 | - | - | - | 780 | - | 780 |
| 2023-01-16 | 780 | 780 | 780 | 780 | 400 | 780 |
| 2023-01-13 | - | - | - | 779 | - | 779 |
| 2023-01-12 | - | - | - | 779 | - | 779 |
| 2023-01-11 | 771 | 779 | 771 | 779 | 400 | 779 |
| 2023-01-10 | 775 | 790 | 775 | 780 | 400 | 780 |
| 2023-01-06 | 775 | 775 | 761 | 761 | 400 | 761 |
| 2023-01-05 | - | - | - | 774 | - | 774 |
| 2023-01-04 | 774 | 774 | 774 | 774 | 100 | 774 |
分割・併合履歴 ： なし
