7050 (株)フロンティアインターナショナルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,390	3,750	3,340	3,750	118,600	3,750
2019-12-27	3,470	3,475	3,320	3,375	68,500	3,375
2019-12-26	3,405	3,455	3,350	3,400	56,500	3,400
2019-12-25	3,320	3,460	3,265	3,410	59,900	3,410
2019-12-24	3,300	3,320	3,180	3,300	41,000	3,300
2019-12-23	3,385	3,535	3,210	3,240	99,900	3,240
2019-12-20	3,250	3,425	3,200	3,395	110,900	3,395
2019-12-19	3,130	3,350	2,990	3,235	120,800	3,235
2019-12-18	3,200	3,355	3,045	3,065	195,700	3,065
2019-12-17	3,170	3,205	2,962	3,080	181,000	3,080
2019-12-16	3,000	3,360	2,810	3,190	546,800	3,190
2019-12-13	2,590	2,860	2,579	2,860	430,800	2,860
2019-12-12	2,418	2,418	2,360	2,360	35,700	2,360
2019-12-11	2,380	2,410	2,357	2,394	17,900	2,394
2019-12-10	2,350	2,390	2,335	2,384	7,300	2,384
2019-12-09	2,410	2,430	2,361	2,361	13,300	2,361
2019-12-06	2,415	2,415	2,353	2,391	10,800	2,391
2019-12-05	2,408	2,429	2,395	2,415	6,200	2,415
2019-12-04	2,434	2,442	2,400	2,441	7,700	2,441
2019-12-03	2,419	2,471	2,401	2,448	11,900	2,448
2019-12-02	2,397	2,485	2,381	2,421	16,600	2,421
2019-11-29	2,380	2,387	2,353	2,370	9,300	2,370
2019-11-28	2,390	2,390	2,318	2,380	11,100	2,380
2019-11-27	2,369	2,398	2,350	2,380	7,600	2,380
2019-11-26	2,317	2,369	2,303	2,366	14,700	2,366
2019-11-25	2,315	2,315	2,274	2,291	7,800	2,291
2019-11-22	2,287	2,321	2,270	2,270	13,100	2,270
2019-11-21	2,300	2,339	2,250	2,336	10,100	2,336
2019-11-20	2,330	2,349	2,271	2,348	12,000	2,348
2019-11-19	2,298	2,349	2,293	2,321	13,000	2,321
2019-11-18	2,190	2,316	2,190	2,279	17,700	2,279
2019-11-15	2,221	2,239	2,156	2,187	21,000	2,187
2019-11-14	2,250	2,289	2,212	2,230	21,100	2,230
2019-11-13	2,196	2,234	2,179	2,234	11,800	2,234
2019-11-12	2,135	2,200	2,135	2,195	25,400	2,195
2019-11-11	2,097	2,119	2,072	2,098	2,700	2,098
2019-11-08	2,097	2,113	2,089	2,089	4,100	2,089
2019-11-07	2,113	2,114	2,096	2,102	5,200	2,102
2019-11-06	2,101	2,119	2,100	2,113	5,100	2,113
2019-11-05	2,165	2,165	2,130	2,138	2,000	2,138
2019-11-01	2,091	2,129	2,091	2,120	2,700	2,120
2019-10-31	2,085	2,121	2,085	2,107	2,600	2,107
2019-10-30	2,098	2,100	2,086	2,099	4,000	2,099
2019-10-29	2,100	2,110	2,097	2,098	4,300	2,098
2019-10-28	2,130	2,131	2,083	2,109	12,200	2,109
2019-10-25	2,131	2,155	2,124	2,129	3,300	2,129
2019-10-24	2,132	2,149	2,115	2,133	4,900	2,133
2019-10-23	2,123	2,155	2,085	2,132	13,300	2,132
2019-10-21	2,117	2,117	2,092	2,107	6,100	2,107
2019-10-18	2,085	2,132	2,085	2,115	12,600	2,115
2019-10-17	2,057	2,112	2,056	2,107	17,500	2,107
2019-10-16	2,087	2,114	2,050	2,058	11,800	2,058
2019-10-15	2,070	2,100	2,070	2,080	6,300	2,080
2019-10-11	2,069	2,083	2,060	2,065	6,600	2,065
2019-10-10	2,055	2,091	2,055	2,068	13,200	2,068
2019-10-09	2,056	2,071	2,046	2,057	23,600	2,057
2019-10-08	2,102	2,109	2,080	2,086	14,500	2,086
2019-10-07	2,170	2,170	2,090	2,100	15,900	2,100
2019-10-04	2,094	2,118	2,092	2,104	8,400	2,104
2019-10-03	2,126	2,126	2,093	2,105	13,500	2,105
2019-10-02	2,179	2,180	2,147	2,165	11,500	2,165
2019-10-01	2,196	2,238	2,148	2,218	17,500	2,218
2019-09-30	2,180	2,220	2,176	2,178	9,900	2,178
2019-09-27	2,166	2,174	2,138	2,166	12,300	2,166
2019-09-26	2,154	2,233	2,154	2,193	25,200	2,193
2019-09-25	2,115	2,165	2,058	2,153	27,500	2,153
2019-09-24	2,146	2,163	2,126	2,135	18,300	2,135
2019-09-20	2,044	2,141	2,042	2,115	23,100	2,115
2019-09-19	2,045	2,069	2,031	2,044	11,700	2,044
2019-09-18	2,066	2,085	2,030	2,041	15,100	2,041
2019-09-17	2,098	2,098	2,051	2,066	12,200	2,066
2019-09-13	2,164	2,188	2,070	2,101	50,300	2,101
2019-09-12	2,291	2,314	2,264	2,264	19,600	2,264
2019-09-11	2,296	2,310	2,278	2,290	16,300	2,290
2019-09-10	2,311	2,330	2,293	2,296	15,200	2,296
2019-09-09	2,251	2,328	2,250	2,310	22,200	2,310
2019-09-06	2,204	2,265	2,204	2,259	15,500	2,259
2019-09-05	2,155	2,255	2,155	2,226	17,200	2,226
2019-09-04	2,170	2,190	2,150	2,159	7,400	2,159
2019-09-03	2,128	2,220	2,120	2,220	12,400	2,220
2019-09-02	2,140	2,140	2,110	2,129	4,100	2,129
2019-08-30	2,100	2,146	2,100	2,140	7,900	2,140
2019-08-29	2,194	2,194	2,089	2,139	13,200	2,139
2019-08-28	2,240	2,240	2,156	2,173	6,100	2,173
2019-08-27	2,240	2,260	2,173	2,173	6,100	2,173
2019-08-26	2,221	2,272	2,210	2,240	11,500	2,240
2019-08-23	2,272	2,326	2,250	2,290	14,100	2,290
2019-08-22	2,192	2,357	2,185	2,322	56,700	2,322
2019-08-21	2,086	2,184	2,086	2,175	14,100	2,175
2019-08-20	2,079	2,118	2,058	2,097	8,000	2,097
2019-08-19	2,077	2,084	2,040	2,082	4,000	2,082
2019-08-16	2,064	2,100	2,029	2,035	10,800	2,035
2019-08-15	2,046	2,069	2,046	2,063	11,200	2,063
2019-08-14	2,115	2,125	2,103	2,107	3,700	2,107
2019-08-13	2,096	2,129	2,068	2,085	13,000	2,085
2019-08-09	2,190	2,190	2,150	2,153	5,600	2,153
2019-08-08	2,162	2,201	2,122	2,190	11,300	2,190
2019-08-07	2,229	2,229	2,153	2,177	8,600	2,177
2019-08-06	2,021	2,229	2,006	2,229	26,300	2,229
2019-08-05	2,242	2,242	2,105	2,115	17,600	2,115
2019-08-02	2,199	2,264	2,198	2,243	13,500	2,243
2019-08-01	2,203	2,249	2,200	2,245	7,900	2,245
2019-07-31	2,171	2,226	2,171	2,203	8,800	2,203
2019-07-30	2,187	2,210	2,165	2,186	15,300	2,186
2019-07-29	2,184	2,239	2,184	2,210	9,300	2,210
2019-07-26	2,275	2,275	2,198	2,206	30,500	2,206
2019-07-25	2,330	2,330	2,291	2,302	9,300	2,302
2019-07-24	2,380	2,404	2,309	2,331	15,600	2,331
2019-07-23	2,372	2,428	2,350	2,371	22,700	2,371
2019-07-22	2,320	2,370	2,281	2,366	13,400	2,366
2019-07-19	2,296	2,321	2,280	2,292	11,300	2,292
2019-07-18	2,307	2,348	2,265	2,273	26,800	2,273
2019-07-17	2,370	2,378	2,310	2,323	19,100	2,323
2019-07-16	2,451	2,451	2,339	2,402	34,500	2,402
2019-07-12	2,512	2,562	2,416	2,451	41,800	2,451
2019-07-11	2,370	2,490	2,345	2,486	33,800	2,486
2019-07-10	2,443	2,467	2,310	2,366	32,900	2,366
2019-07-09	2,281	2,464	2,281	2,431	68,600	2,431
2019-07-08	2,242	2,296	2,221	2,271	10,000	2,271
2019-07-05	2,310	2,310	2,227	2,242	15,000	2,242
2019-07-04	2,327	2,360	2,271	2,284	21,200	2,284
2019-07-03	2,257	2,335	2,239	2,304	29,900	2,304
2019-07-02	2,201	2,255	2,201	2,247	10,700	2,247
2019-07-01	2,160	2,217	2,152	2,212	12,800	2,212
2019-06-28	2,178	2,178	2,122	2,150	8,200	2,150
2019-06-27	2,157	2,180	2,120	2,132	10,600	2,132
2019-06-26	2,102	2,171	2,078	2,160	20,400	2,160
2019-06-25	2,120	2,125	2,101	2,101	21,100	2,101
2019-06-24	2,180	2,180	2,103	2,122	16,700	2,122
2019-06-21	2,244	2,255	2,156	2,158	14,400	2,158
2019-06-20	2,152	2,281	2,145	2,229	20,900	2,229
2019-06-19	2,284	2,287	2,150	2,157	31,300	2,157
2019-06-18	2,301	2,301	2,133	2,134	46,600	2,134
2019-06-17	2,531	2,547	2,275	2,312	124,100	2,312
2019-06-14	2,300	2,300	2,249	2,298	20,900	2,298
2019-06-13	2,340	2,340	2,291	2,291	26,400	2,291
2019-06-12	2,288	2,349	2,285	2,330	13,800	2,330
2019-06-11	2,378	2,396	2,295	2,297	20,400	2,297
2019-06-10	2,350	2,442	2,308	2,380	41,400	2,380
2019-06-07	2,161	2,369	2,150	2,339	64,100	2,339
2019-06-06	2,131	2,157	2,117	2,142	10,700	2,142
2019-06-05	2,127	2,166	2,123	2,140	9,800	2,140
2019-06-04	2,065	2,100	2,038	2,092	12,400	2,092
2019-06-03	2,013	2,046	2,004	2,040	19,000	2,040
2019-05-31	2,144	2,145	2,044	2,046	29,400	2,046
2019-05-30	2,162	2,175	2,126	2,138	12,100	2,138
2019-05-29	2,193	2,225	2,130	2,162	22,000	2,162
2019-05-28	2,197	2,383	2,197	2,230	80,200	2,230
2019-05-27	2,102	2,173	2,102	2,147	15,600	2,147
2019-05-24	2,071	2,133	2,030	2,101	11,400	2,101
2019-05-23	2,120	2,135	2,060	2,108	13,500	2,108
2019-05-22	2,200	2,200	2,079	2,116	21,000	2,116
2019-05-21	2,259	2,271	2,155	2,199	38,700	2,199
2019-05-20	2,069	2,271	2,069	2,249	44,700	2,249
2019-05-17	2,054	2,087	2,013	2,019	27,800	2,019
2019-05-16	2,119	2,121	2,000	2,004	45,000	2,004
2019-05-15	2,211	2,211	2,103	2,126	15,600	2,126
2019-05-14	2,049	2,211	2,037	2,137	62,300	2,137
2019-05-13	2,375	2,382	2,165	2,199	42,000	2,199
2019-05-10	2,420	2,445	2,380	2,383	20,100	2,383
2019-05-09	2,468	2,492	2,390	2,453	27,700	2,453
2019-05-08	2,431	2,472	2,412	2,431	19,900	2,431
2019-05-07	2,560	2,560	2,494	2,506	9,300	2,506
2019-04-26	2,552	2,588	2,480	2,568	26,900	2,568
2019-04-25	2,580	2,604	2,559	2,582	19,100	2,582
2019-04-24	2,650	2,681	2,555	2,575	31,800	2,575
2019-04-23	2,548	2,648	2,479	2,625	38,500	2,625
2019-04-22	2,620	2,645	2,530	2,568	23,200	2,568
2019-04-19	2,530	2,670	2,519	2,618	55,600	2,618
2019-04-18	2,514	2,585	2,475	2,520	28,200	2,520
2019-04-17	2,569	2,579	2,470	2,506	26,800	2,506
2019-04-16	2,431	2,569	2,390	2,569	48,500	2,569
2019-04-15	2,523	2,523	2,432	2,434	30,800	2,434
2019-04-12	2,578	2,578	2,417	2,499	98,000	2,499
2019-04-11	2,797	2,846	2,591	2,620	95,500	2,620
2019-04-10	2,833	2,927	2,702	2,750	193,000	2,750
2019-04-09	2,505	2,876	2,463	2,876	357,100	2,876
2019-04-08	2,445	2,527	2,429	2,524	44,400	2,524
2019-04-05	2,335	2,397	2,295	2,378	21,400	2,378
2019-04-04	2,323	2,415	2,280	2,304	27,200	2,304
2019-04-03	2,331	2,369	2,298	2,323	31,700	2,323
2019-04-02	2,400	2,460	2,322	2,323	46,500	2,323
2019-04-01	2,375	2,443	2,352	2,373	41,700	2,373
2019-03-29	2,580	2,581	2,335	2,349	132,900	2,349
2019-03-28	2,562	2,585	2,536	2,580	19,200	2,580
2019-03-27	2,641	2,641	2,580	2,596	16,300	2,596
2019-03-26	2,551	2,635	2,513	2,598	35,500	2,598
2019-03-25	2,611	2,650	2,553	2,553	74,700	2,553
2019-03-22	2,849	2,888	2,770	2,800	72,700	2,800
2019-03-20	2,639	2,779	2,619	2,779	51,100	2,779
2019-03-19	2,722	2,729	2,615	2,653	40,200	2,653
2019-03-18	2,683	2,714	2,566	2,699	62,800	2,699
2019-03-15	2,808	2,920	2,636	2,643	158,300	2,643
2019-03-14	3,240	3,270	2,851	2,851	259,000	2,851
2019-03-13	2,937	3,170	2,937	3,170	144,800	3,170
2019-03-12	3,005	3,180	2,920	2,923	156,900	2,923
2019-03-11	3,190	3,200	2,990	3,005	97,600	3,005
2019-03-08	3,265	3,315	3,050	3,130	202,900	3,130
2019-03-07	3,465	3,645	3,245	3,335	411,500	3,335
2019-03-06	3,765	3,765	3,370	3,480	407,700	3,480
2019-03-05	3,635	3,895	3,560	3,590	706,000	3,590
2019-03-04	3,890	4,030	3,550	3,625	1,662,300	3,625
2019-03-01	2,871	3,330	2,830	3,330	1,402,100	3,330
2019-02-28	2,715	3,090	2,628	2,830	2,465,200	2,830

分割・併合履歴：なし

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

7050 (株)フロンティアインターナショナル の時系列データ [2019年度]

7050 (株)フロンティアインターナショナルの時系列データ [2019年度]