7038 フロンティア・マネジメント(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,921 | 2,995 | 2,853 | 2,950 | 16,300 | 737.50 |
| 2018-12-27 | 2,900 | 3,075 | 2,862 | 2,971 | 33,000 | 742.75 |
| 2018-12-26 | 2,860 | 2,860 | 2,601 | 2,773 | 41,600 | 693.25 |
| 2018-12-25 | 2,715 | 2,845 | 2,715 | 2,720 | 36,600 | 680 |
| 2018-12-21 | 3,095 | 3,115 | 2,825 | 3,015 | 42,500 | 753.75 |
| 2018-12-20 | 3,320 | 3,410 | 3,030 | 3,110 | 47,900 | 777.50 |
| 2018-12-19 | 3,325 | 3,675 | 3,325 | 3,415 | 46,500 | 853.75 |
| 2018-12-18 | 3,335 | 3,425 | 3,205 | 3,260 | 30,000 | 815 |
| 2018-12-17 | 3,745 | 3,780 | 3,350 | 3,370 | 51,100 | 842.50 |
| 2018-12-14 | 3,600 | 3,820 | 3,555 | 3,785 | 60,600 | 946.25 |
| 2018-12-13 | 3,620 | 3,650 | 3,490 | 3,545 | 17,000 | 886.25 |
| 2018-12-12 | 3,550 | 3,630 | 3,420 | 3,610 | 37,000 | 902.50 |
| 2018-12-11 | 3,760 | 3,800 | 3,365 | 3,485 | 74,100 | 871.25 |
| 2018-12-10 | 3,930 | 3,945 | 3,720 | 3,735 | 43,500 | 933.75 |
| 2018-12-07 | 4,085 | 4,180 | 4,005 | 4,040 | 26,600 | 1,010 |
| 2018-12-06 | 4,220 | 4,245 | 3,985 | 4,015 | 41,200 | 1,003.75 |
| 2018-12-05 | 4,200 | 4,360 | 4,175 | 4,240 | 39,300 | 1,060 |
| 2018-12-04 | 4,550 | 4,825 | 4,275 | 4,330 | 121,700 | 1,082.50 |
| 2018-12-03 | 4,385 | 4,600 | 4,350 | 4,600 | 55,100 | 1,150 |
| 2018-11-30 | 4,365 | 4,370 | 4,265 | 4,280 | 30,800 | 1,070 |
| 2018-11-29 | 4,440 | 4,585 | 4,300 | 4,390 | 65,100 | 1,097.50 |
| 2018-11-28 | 4,160 | 4,410 | 4,120 | 4,370 | 64,400 | 1,092.50 |
| 2018-11-27 | 4,205 | 4,325 | 4,090 | 4,090 | 44,400 | 1,022.50 |
| 2018-11-26 | 4,015 | 4,205 | 4,015 | 4,135 | 38,100 | 1,033.75 |
| 2018-11-22 | 4,225 | 4,300 | 4,060 | 4,070 | 56,400 | 1,017.50 |
| 2018-11-21 | 4,350 | 4,350 | 4,155 | 4,155 | 65,200 | 1,038.75 |
| 2018-11-20 | 4,440 | 4,610 | 4,410 | 4,450 | 37,600 | 1,112.50 |
| 2018-11-19 | 4,700 | 4,850 | 4,555 | 4,565 | 47,100 | 1,141.25 |
| 2018-11-16 | 5,210 | 5,450 | 4,650 | 4,650 | 142,200 | 1,162.50 |
| 2018-11-15 | 5,150 | 5,340 | 5,150 | 5,340 | 34,800 | 1,335 |
| 2018-11-14 | 4,645 | 4,670 | 4,500 | 4,635 | 21,800 | 1,158.75 |
| 2018-11-13 | 4,500 | 4,685 | 4,405 | 4,625 | 22,400 | 1,156.25 |
| 2018-11-12 | 4,900 | 4,925 | 4,670 | 4,705 | 26,300 | 1,176.25 |
| 2018-11-09 | 4,620 | 5,130 | 4,520 | 4,950 | 74,800 | 1,237.50 |
| 2018-11-08 | 4,420 | 4,650 | 4,420 | 4,550 | 20,700 | 1,137.50 |
| 2018-11-07 | 4,290 | 4,385 | 4,265 | 4,350 | 16,300 | 1,087.50 |
| 2018-11-06 | 4,420 | 4,545 | 4,245 | 4,245 | 30,800 | 1,061.25 |
| 2018-11-05 | 4,525 | 4,600 | 4,405 | 4,405 | 50,100 | 1,101.25 |
| 2018-11-02 | 4,340 | 4,700 | 4,300 | 4,700 | 26,400 | 1,175 |
| 2018-11-01 | 4,535 | 4,540 | 4,330 | 4,375 | 19,500 | 1,093.75 |
| 2018-10-31 | 4,525 | 4,620 | 4,445 | 4,580 | 27,100 | 1,145 |
| 2018-10-30 | 4,200 | 4,550 | 4,055 | 4,480 | 53,300 | 1,120 |
| 2018-10-29 | 4,650 | 4,750 | 4,100 | 4,195 | 59,200 | 1,048.75 |
| 2018-10-26 | 5,410 | 5,410 | 4,500 | 4,600 | 78,400 | 1,150 |
| 2018-10-25 | 5,310 | 5,550 | 5,180 | 5,300 | 43,600 | 1,325 |
| 2018-10-24 | 6,030 | 6,090 | 5,700 | 5,700 | 54,000 | 1,425 |
| 2018-10-23 | 5,890 | 5,920 | 5,670 | 5,840 | 38,500 | 1,460 |
| 2018-10-22 | 5,850 | 6,080 | 5,780 | 5,910 | 27,700 | 1,477.50 |
| 2018-10-19 | 5,720 | 6,000 | 5,650 | 5,980 | 28,500 | 1,495 |
| 2018-10-18 | 6,150 | 6,280 | 5,810 | 5,920 | 69,900 | 1,480 |
| 2018-10-17 | 6,110 | 6,320 | 5,980 | 6,100 | 107,800 | 1,525 |
| 2018-10-16 | 5,450 | 5,940 | 5,450 | 5,910 | 76,700 | 1,477.50 |
| 2018-10-15 | 6,000 | 6,000 | 5,500 | 5,500 | 74,700 | 1,375 |
| 2018-10-12 | 6,000 | 6,220 | 5,910 | 6,050 | 126,400 | 1,512.50 |
| 2018-10-11 | 5,500 | 5,900 | 5,120 | 5,900 | 229,000 | 1,475 |
| 2018-10-10 | 5,900 | 6,290 | 5,600 | 6,050 | 306,000 | 1,512.50 |
| 2018-10-09 | 6,340 | 6,400 | 5,600 | 5,600 | 259,000 | 1,400 |
| 2018-10-05 | 7,500 | 7,600 | 6,300 | 6,600 | 610,700 | 1,650 |
| 2018-10-04 | 6,820 | 7,990 | 6,800 | 7,610 | 1,080,100 | 1,902.50 |
| 2018-10-03 | 7,300 | 7,500 | 6,820 | 6,990 | 402,000 | 1,747.50 |
| 2018-10-02 | 7,150 | 7,890 | 6,710 | 7,400 | 1,227,500 | 1,850 |
| 2018-10-01 | 6,250 | 7,000 | 5,840 | 7,000 | 1,271,500 | 1,750 |
| 2018-09-28 | 5,000 | 6,000 | 4,900 | 6,000 | 1,172,100 | 1,500 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株
