7038 フロンティア・マネジメント(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,417	1,488	1,405	1,451	17,800	725.50
2019-12-27	1,398	1,437	1,353	1,434	29,700	717
2019-12-26	1,420	1,440	1,406	1,434	34,300	717
2019-12-25	1,385	1,401	1,380	1,401	10,600	700.50
2019-12-24	1,377	1,380	1,365	1,380	4,200	690
2019-12-23	1,395	1,395	1,352	1,370	13,400	685
2019-12-20	1,405	1,405	1,373	1,395	13,100	697.50
2019-12-19	1,416	1,419	1,380	1,409	10,800	704.50
2019-12-18	1,412	1,419	1,405	1,415	10,400	707.50
2019-12-17	1,400	1,414	1,370	1,406	5,700	703
2019-12-16	1,387	1,400	1,373	1,400	10,500	700
2019-12-13	1,343	1,355	1,316	1,350	24,700	675
2019-12-12	1,342	1,342	1,279	1,306	15,700	653
2019-12-11	1,377	1,378	1,321	1,343	11,500	671.50
2019-12-10	1,384	1,396	1,370	1,376	8,500	688
2019-12-09	1,413	1,415	1,311	1,414	22,000	707
2019-12-06	1,399	1,409	1,398	1,399	19,300	699.50
2019-12-05	1,342	1,392	1,305	1,385	24,300	692.50
2019-12-04	1,323	1,349	1,323	1,332	8,000	666
2019-12-03	1,303	1,360	1,293	1,320	22,000	660
2019-12-02	1,252	1,310	1,241	1,309	9,200	654.50
2019-11-29	1,247	1,251	1,239	1,245	9,100	622.50
2019-11-28	1,236	1,246	1,230	1,236	13,600	618
2019-11-27	1,233	1,245	1,231	1,236	5,900	618
2019-11-26	1,231	1,245	1,227	1,235	22,700	617.50
2019-11-25	1,247	1,257	1,229	1,233	5,600	616.50
2019-11-22	1,241	1,254	1,241	1,242	3,000	621
2019-11-21	1,240	1,249	1,231	1,236	5,900	618
2019-11-20	1,238	1,250	1,235	1,240	9,800	620
2019-11-19	1,235	1,248	1,229	1,229	13,900	614.50
2019-11-18	1,262	1,262	1,210	1,220	13,600	610
2019-11-15	1,234	1,234	1,206	1,206	13,700	603
2019-11-14	1,204	1,204	1,151	1,177	14,100	588.50
2019-11-13	1,244	1,244	1,224	1,234	4,900	617
2019-11-12	1,265	1,269	1,250	1,251	2,500	625.50
2019-11-11	1,248	1,259	1,242	1,245	4,100	622.50
2019-11-08	1,332	1,333	1,276	1,278	9,600	639
2019-11-07	1,344	1,344	1,340	1,340	1,600	670
2019-11-06	1,356	1,371	1,343	1,343	3,600	671.50
2019-11-05	1,341	1,390	1,340	1,356	7,200	678
2019-11-01	1,336	1,423	1,331	1,396	9,200	698
2019-10-31	1,330	1,370	1,330	1,348	8,100	674
2019-10-30	1,334	1,334	1,320	1,326	6,200	663
2019-10-29	1,330	1,331	1,308	1,324	7,700	662
2019-10-28	1,330	1,332	1,329	1,330	2,700	665
2019-10-25	1,347	1,347	1,320	1,325	7,900	662.50
2019-10-24	1,383	1,383	1,355	1,355	3,300	677.50
2019-10-23	1,387	1,387	1,340	1,361	3,500	680.50
2019-10-21	1,321	1,366	1,319	1,360	4,400	680
2019-10-18	1,341	1,348	1,298	1,330	7,900	665
2019-10-17	1,342	1,346	1,340	1,341	3,600	670.50
2019-10-16	1,397	1,397	1,352	1,355	5,400	677.50
2019-10-15	1,408	1,408	1,382	1,382	2,200	691
2019-10-11	1,406	1,406	1,371	1,395	5,500	697.50
2019-10-10	1,371	1,380	1,370	1,380	600	690
2019-10-09	1,370	1,374	1,365	1,371	3,200	685.50
2019-10-08	1,399	1,408	1,385	1,385	5,600	692.50
2019-10-07	1,407	1,407	1,399	1,399	4,800	699.50
2019-10-04	1,385	1,398	1,382	1,397	4,600	698.50
2019-10-03	1,375	1,384	1,375	1,384	2,300	692
2019-10-02	1,384	1,385	1,352	1,380	3,700	690
2019-10-01	1,420	1,420	1,383	1,395	8,300	697.50
2019-09-30	1,414	1,419	1,381	1,399	4,100	699.50
2019-09-27	1,336	1,420	1,336	1,419	2,000	709.50
2019-09-26	2,671	2,733	2,671	2,731	2,600	682.75
2019-09-25	2,745	2,749	2,672	2,672	2,900	668
2019-09-24	2,838	2,838	2,795	2,795	3,600	698.75
2019-09-20	2,831	2,859	2,819	2,838	3,100	709.50
2019-09-19	2,850	2,877	2,825	2,860	800	715
2019-09-18	2,878	2,895	2,873	2,874	2,900	718.50
2019-09-17	2,826	2,896	2,824	2,880	3,900	720
2019-09-13	2,820	2,897	2,784	2,826	8,800	706.50
2019-09-12	2,755	2,755	2,713	2,720	2,700	680
2019-09-11	2,726	2,755	2,712	2,755	1,300	688.75
2019-09-10	2,778	2,784	2,736	2,764	1,800	691
2019-09-09	2,800	2,800	2,736	2,778	1,800	694.50
2019-09-06	2,802	2,810	2,802	2,802	2,300	700.50
2019-09-05	2,709	2,847	2,709	2,802	7,400	700.50
2019-09-04	2,699	2,710	2,660	2,710	9,100	677.50
2019-09-03	2,583	2,696	2,574	2,650	9,500	662.50
2019-09-02	2,492	2,585	2,451	2,570	4,100	642.50
2019-08-30	2,426	2,497	2,426	2,447	2,700	611.75
2019-08-29	2,435	2,478	2,432	2,432	1,700	608
2019-08-28	2,468	2,468	2,431	2,431	1,700	607.75
2019-08-27	2,442	2,480	2,441	2,480	900	620
2019-08-26	2,459	2,461	2,421	2,461	2,400	615.25
2019-08-23	2,470	2,480	2,470	2,480	500	620
2019-08-22	2,466	2,500	2,461	2,461	2,000	615.25
2019-08-21	2,507	2,524	2,456	2,456	4,600	614
2019-08-20	2,499	2,549	2,457	2,508	3,500	627
2019-08-19	2,470	2,471	2,452	2,452	1,500	613
2019-08-16	2,464	2,474	2,326	2,471	5,900	617.75
2019-08-15	2,159	2,487	2,075	2,471	22,400	617.75
2019-08-14	2,401	2,409	2,400	2,409	3,200	602.25
2019-08-13	2,394	2,420	2,394	2,401	2,800	600.25
2019-08-09	2,347	2,430	2,347	2,430	1,900	607.50
2019-08-08	2,388	2,407	2,354	2,397	3,300	599.25
2019-08-07	2,489	2,489	2,422	2,438	1,500	609.50
2019-08-06	2,380	2,500	2,351	2,477	8,300	619.25
2019-08-05	2,520	2,526	2,500	2,526	4,200	631.50
2019-08-02	2,520	2,555	2,482	2,555	4,600	638.75
2019-08-01	2,492	2,541	2,483	2,523	2,600	630.75
2019-07-31	2,590	2,590	2,542	2,542	3,000	635.50
2019-07-30	2,540	2,556	2,531	2,540	2,000	635
2019-07-29	2,557	2,559	2,533	2,540	3,000	635
2019-07-26	2,540	2,560	2,534	2,557	2,300	639.25
2019-07-25	2,546	2,555	2,531	2,540	3,800	635
2019-07-24	2,563	2,567	2,546	2,546	3,800	636.50
2019-07-23	2,552	2,570	2,547	2,563	6,400	640.75
2019-07-22	2,517	2,555	2,517	2,543	4,600	635.75
2019-07-19	2,519	2,551	2,510	2,515	2,000	628.75
2019-07-18	2,504	2,530	2,451	2,519	8,200	629.75
2019-07-17	2,505	2,545	2,505	2,517	4,700	629.25
2019-07-16	2,544	2,606	2,515	2,526	4,600	631.50
2019-07-12	2,517	2,545	2,517	2,544	4,400	636
2019-07-11	2,429	2,550	2,429	2,517	4,900	629.25
2019-07-10	2,414	2,478	2,414	2,478	3,800	619.50
2019-07-09	2,411	2,501	2,411	2,464	5,300	616
2019-07-08	2,520	2,525	2,397	2,461	4,000	615.25
2019-07-05	2,500	2,501	2,475	2,495	1,200	623.75
2019-07-04	2,503	2,539	2,496	2,514	2,700	628.50
2019-07-03	2,529	2,530	2,494	2,519	4,400	629.75
2019-07-02	2,415	2,518	2,402	2,507	7,000	626.75
2019-07-01	2,327	2,415	2,285	2,415	4,200	603.75
2019-06-28	2,283	2,305	2,277	2,277	1,400	569.25
2019-06-27	2,312	2,318	2,290	2,318	1,500	579.50
2019-06-26	2,275	2,315	2,254	2,312	3,900	578
2019-06-25	2,330	2,349	2,289	2,292	4,000	573
2019-06-24	2,369	2,369	2,305	2,325	2,200	581.25
2019-06-21	2,412	2,422	2,347	2,369	4,000	592.25
2019-06-20	2,436	2,475	2,387	2,412	5,400	603
2019-06-19	2,387	2,447	2,340	2,447	8,600	611.75
2019-06-18	2,355	2,370	2,330	2,363	4,500	590.75
2019-06-17	2,455	2,455	2,397	2,400	5,400	600
2019-06-14	2,402	2,444	2,392	2,405	4,400	601.25
2019-06-13	2,420	2,420	2,320	2,355	7,500	588.75
2019-06-12	2,510	2,510	2,362	2,420	16,000	605
2019-06-11	2,533	2,648	2,410	2,503	31,600	625.75
2019-06-10	2,303	2,580	2,267	2,483	48,200	620.75
2019-06-07	2,081	2,350	2,052	2,291	25,600	572.75
2019-06-06	2,058	2,102	2,029	2,031	7,000	507.75
2019-06-05	2,105	2,137	2,078	2,093	6,300	523.25
2019-06-04	2,061	2,120	2,037	2,104	11,800	526
2019-06-03	2,112	2,161	2,056	2,067	17,600	516.75
2019-05-31	2,114	2,172	2,090	2,155	11,300	538.75
2019-05-30	2,116	2,116	2,063	2,114	11,600	528.50
2019-05-29	2,113	2,126	2,071	2,126	8,200	531.50
2019-05-28	2,037	2,150	2,037	2,138	21,100	534.50
2019-05-27	2,147	2,148	2,050	2,057	26,700	514.25
2019-05-24	2,211	2,211	2,121	2,135	15,500	533.75
2019-05-23	2,300	2,317	2,220	2,226	11,300	556.50
2019-05-22	2,297	2,354	2,275	2,284	9,600	571
2019-05-21	2,320	2,368	2,288	2,315	16,300	578.75
2019-05-20	2,387	2,420	2,309	2,324	14,300	581
2019-05-17	2,350	2,387	2,337	2,376	11,100	594
2019-05-16	2,474	2,525	2,306	2,313	29,200	578.25
2019-05-15	2,534	2,618	2,534	2,580	18,600	645
2019-05-14	2,507	2,540	2,452	2,529	7,900	632.25
2019-05-13	2,486	2,550	2,478	2,530	5,200	632.50
2019-05-10	2,495	2,541	2,457	2,486	9,800	621.50
2019-05-09	2,535	2,535	2,487	2,495	7,600	623.75
2019-05-08	2,501	2,548	2,500	2,548	4,300	637
2019-05-07	2,615	2,658	2,480	2,539	6,700	634.75
2019-04-26	2,542	2,595	2,521	2,583	9,100	645.75
2019-04-25	2,588	2,625	2,540	2,557	13,200	639.25
2019-04-24	2,650	2,659	2,587	2,605	12,900	651.25
2019-04-23	2,678	2,678	2,591	2,626	4,200	656.50
2019-04-22	2,696	2,696	2,595	2,630	9,100	657.50
2019-04-19	2,679	2,712	2,634	2,646	12,700	661.50
2019-04-18	2,759	2,798	2,670	2,675	16,200	668.75
2019-04-17	2,757	2,770	2,740	2,759	10,800	689.75
2019-04-16	2,770	2,785	2,757	2,759	8,100	689.75
2019-04-15	2,794	2,812	2,756	2,770	10,300	692.50
2019-04-12	2,769	2,784	2,731	2,744	7,900	686
2019-04-11	2,759	2,811	2,750	2,760	8,900	690
2019-04-10	2,750	2,760	2,730	2,745	8,300	686.25
2019-04-09	2,774	2,775	2,730	2,755	8,300	688.75
2019-04-08	2,792	2,800	2,762	2,780	6,900	695
2019-04-05	2,757	2,790	2,757	2,780	9,900	695
2019-04-04	2,795	2,838	2,750	2,750	12,000	687.50
2019-04-03	2,811	2,817	2,795	2,801	7,000	700.25
2019-04-02	2,841	2,841	2,800	2,802	10,800	700.50
2019-04-01	2,863	2,900	2,808	2,812	9,500	703
2019-03-29	2,950	2,950	2,828	2,857	6,600	714.25
2019-03-28	2,987	3,025	2,960	2,965	5,100	741.25
2019-03-27	2,932	3,085	2,932	3,010	7,200	752.50
2019-03-26	2,889	2,960	2,789	2,931	6,800	732.75
2019-03-25	2,800	2,845	2,775	2,789	8,900	697.25
2019-03-22	3,015	3,015	2,900	2,910	4,700	727.50
2019-03-20	3,030	3,030	2,880	2,965	5,000	741.25
2019-03-19	3,100	3,100	2,988	3,030	7,000	757.50
2019-03-18	3,150	3,180	3,100	3,110	3,800	777.50
2019-03-15	3,145	3,230	3,140	3,150	3,500	787.50
2019-03-14	3,230	3,240	3,140	3,140	5,300	785
2019-03-13	3,295	3,295	3,160	3,185	3,200	796.25
2019-03-12	3,355	3,410	3,290	3,290	2,900	822.50
2019-03-11	3,305	3,385	3,165	3,285	6,100	821.25
2019-03-08	3,520	3,520	3,250	3,320	13,600	830
2019-03-07	3,750	3,750	3,560	3,565	9,700	891.25
2019-03-06	3,545	3,800	3,540	3,750	29,500	937.50
2019-03-05	3,300	3,550	3,200	3,490	22,200	872.50
2019-03-04	3,365	3,480	3,100	3,100	8,200	775
2019-03-01	3,330	3,395	3,330	3,345	4,400	836.25
2019-02-28	3,335	3,470	3,330	3,330	4,400	832.50
2019-02-27	3,305	3,380	3,305	3,360	4,200	840
2019-02-26	3,330	3,385	3,300	3,340	3,400	835
2019-02-25	3,415	3,520	3,300	3,325	7,600	831.25
2019-02-22	3,560	3,565	3,355	3,450	5,400	862.50
2019-02-21	3,435	3,550	3,420	3,550	9,200	887.50
2019-02-20	3,410	3,495	3,335	3,450	8,100	862.50
2019-02-19	3,440	3,500	3,300	3,410	26,900	852.50
2019-02-18	3,615	3,620	3,455	3,535	9,400	883.75
2019-02-15	3,535	3,700	3,465	3,545	71,500	886.25
2019-02-14	4,175	4,175	4,000	4,165	18,500	1,041.25
2019-02-13	4,120	4,175	4,105	4,165	7,300	1,041.25
2019-02-12	3,985	4,090	3,915	4,050	4,800	1,012.50
2019-02-08	3,800	4,050	3,800	4,000	7,500	1,000
2019-02-07	4,045	4,045	3,855	3,920	7,900	980
2019-02-06	4,135	4,135	3,995	4,005	10,800	1,001.25
2019-02-05	4,225	4,225	4,070	4,135	5,500	1,033.75
2019-02-04	4,135	4,260	4,035	4,170	11,800	1,042.50
2019-02-01	4,240	4,260	4,105	4,160	11,800	1,040
2019-01-31	4,000	4,205	4,000	4,205	17,400	1,051.25
2019-01-30	4,090	4,100	3,865	3,865	13,400	966.25
2019-01-29	4,065	4,210	3,965	4,170	16,300	1,042.50
2019-01-28	3,965	4,160	3,965	4,060	16,000	1,015
2019-01-25	4,115	4,150	3,910	3,950	23,600	987.50
2019-01-24	4,000	4,190	3,860	4,075	29,600	1,018.75
2019-01-23	3,650	4,075	3,580	3,965	29,600	991.25
2019-01-22	3,665	3,745	3,545	3,665	14,900	916.25
2019-01-21	3,730	3,880	3,670	3,735	25,900	933.75
2019-01-18	3,800	3,925	3,655	3,700	37,300	925
2019-01-17	3,500	3,840	3,405	3,800	67,900	950
2019-01-16	3,090	3,530	3,000	3,385	38,500	846.25
2019-01-15	2,967	3,075	2,939	3,055	12,500	763.75
2019-01-11	3,050	3,110	2,966	2,978	23,800	744.50
2019-01-10	3,275	3,275	3,000	3,000	25,000	750
2019-01-09	3,365	3,500	3,245	3,265	43,300	816.25
2019-01-08	3,120	3,430	3,110	3,415	26,400	853.75
2019-01-07	3,280	3,280	3,085	3,115	15,700	778.75
2019-01-04	2,801	3,040	2,731	3,040	23,400	760

分割・併合履歴： [2020-12-29]1株→2株 [2019-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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