7050 (株)フロンティアインターナショナルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,395	2,397	2,270	2,389	40,100	2,389
2021-12-29	2,379	2,463	2,350	2,395	41,500	2,395
2021-12-28	2,261	2,343	2,243	2,335	43,900	2,335
2021-12-27	2,415	2,435	2,200	2,231	67,500	2,231
2021-12-24	2,357	2,447	2,320	2,415	54,200	2,415
2021-12-23	2,374	2,380	2,303	2,348	54,100	2,348
2021-12-22	2,257	2,378	2,244	2,336	85,700	2,336
2021-12-21	2,098	2,261	2,030	2,249	98,700	2,249
2021-12-20	2,077	2,115	2,031	2,075	63,100	2,075
2021-12-17	2,169	2,207	2,021	2,036	157,200	2,036
2021-12-16	2,235	2,308	2,130	2,269	131,300	2,269
2021-12-15	2,200	2,310	2,145	2,208	165,400	2,208
2021-12-14	2,492	2,517	2,143	2,210	582,300	2,210
2021-12-13	2,442	2,642	2,316	2,642	528,300	2,642
2021-12-10	2,173	2,173	2,090	2,142	45,000	2,142
2021-12-09	2,167	2,226	2,151	2,166	51,400	2,166
2021-12-08	2,205	2,246	2,134	2,158	48,200	2,158
2021-12-07	2,104	2,161	2,091	2,148	29,200	2,148
2021-12-06	2,148	2,148	2,051	2,051	17,500	2,051
2021-12-03	2,018	2,167	2,007	2,150	68,400	2,150
2021-12-02	2,053	2,109	1,961	1,988	58,800	1,988
2021-12-01	2,078	2,133	1,990	2,103	69,200	2,103
2021-11-30	2,159	2,200	2,062	2,063	37,400	2,063
2021-11-29	2,097	2,202	2,080	2,100	47,400	2,100
2021-11-26	2,203	2,203	2,084	2,147	67,000	2,147
2021-11-25	2,325	2,339	2,203	2,214	39,100	2,214
2021-11-24	2,239	2,275	2,184	2,275	31,800	2,275
2021-11-22	2,242	2,248	2,143	2,242	79,600	2,242
2021-11-19	2,609	2,609	2,200	2,243	279,700	2,243
2021-11-18	2,560	2,675	2,538	2,586	69,600	2,586
2021-11-17	2,505	2,593	2,440	2,557	61,000	2,557
2021-11-16	2,548	2,550	2,449	2,500	60,400	2,500
2021-11-15	2,434	2,508	2,368	2,506	64,100	2,506
2021-11-12	2,334	2,387	2,321	2,384	15,200	2,384
2021-11-11	2,334	2,352	2,292	2,331	31,100	2,331
2021-11-10	2,363	2,465	2,305	2,353	35,600	2,353
2021-11-09	2,540	2,545	2,384	2,413	35,700	2,413
2021-11-08	2,503	2,570	2,456	2,540	19,400	2,540
2021-11-05	2,571	2,580	2,460	2,466	54,600	2,466
2021-11-04	2,471	2,600	2,471	2,594	59,900	2,594
2021-11-02	2,461	2,469	2,389	2,421	21,000	2,421
2021-11-01	2,371	2,456	2,368	2,432	52,500	2,432
2021-10-29	2,475	2,475	2,335	2,338	54,400	2,338
2021-10-28	2,367	2,490	2,365	2,448	27,900	2,448
2021-10-27	2,411	2,436	2,340	2,367	31,300	2,367
2021-10-26	2,417	2,492	2,392	2,395	31,900	2,395
2021-10-25	2,475	2,485	2,370	2,376	54,500	2,376
2021-10-22	2,473	2,556	2,422	2,513	33,600	2,513
2021-10-21	2,558	2,576	2,450	2,473	75,200	2,473
2021-10-20	2,560	2,634	2,510	2,569	73,700	2,569
2021-10-19	2,671	2,715	2,538	2,547	149,100	2,547
2021-10-18	2,879	2,888	2,650	2,713	159,500	2,713
2021-10-15	2,892	2,931	2,812	2,908	43,800	2,908
2021-10-14	2,801	2,969	2,772	2,891	106,700	2,891
2021-10-13	2,985	2,990	2,810	2,820	102,200	2,820
2021-10-12	2,938	3,035	2,900	2,983	72,000	2,983
2021-10-11	2,915	2,915	2,823	2,888	44,300	2,888
2021-10-08	2,887	2,999	2,887	2,912	49,100	2,912
2021-10-07	2,889	2,924	2,773	2,837	38,800	2,837
2021-10-06	2,924	2,934	2,781	2,850	50,700	2,850
2021-10-05	2,799	2,976	2,720	2,902	80,000	2,902
2021-10-04	2,917	2,948	2,802	2,843	39,500	2,843
2021-10-01	3,015	3,020	2,854	2,902	95,700	2,902
2021-09-30	3,135	3,300	3,065	3,085	39,600	3,085
2021-09-29	3,090	3,215	3,090	3,155	38,300	3,155
2021-09-28	3,215	3,405	3,115	3,250	76,100	3,250
2021-09-27	3,130	3,350	3,130	3,320	56,400	3,320
2021-09-24	3,330	3,385	3,055	3,160	209,300	3,160
2021-09-22	2,827	3,050	2,723	3,050	303,200	3,050
2021-09-21	2,840	3,025	2,820	2,977	119,500	2,977
2021-09-17	2,852	2,960	2,710	2,960	286,100	2,960
2021-09-16	3,100	3,420	2,753	2,902	2,073,600	2,902
2021-09-15	2,692	2,692	2,692	2,692	11,200	2,692
2021-09-14	2,192	2,192	2,192	2,192	12,300	2,192
2021-09-13	1,759	1,810	1,735	1,792	19,800	1,792
2021-09-10	1,734	1,750	1,721	1,744	9,300	1,744
2021-09-09	1,683	1,722	1,683	1,705	2,300	1,705
2021-09-08	1,652	1,688	1,652	1,685	7,400	1,685
2021-09-07	1,682	1,682	1,657	1,660	9,300	1,660
2021-09-06	1,643	1,668	1,636	1,659	6,000	1,659
2021-09-03	1,627	1,630	1,614	1,630	3,600	1,630
2021-09-02	1,628	1,628	1,602	1,616	2,900	1,616
2021-09-01	1,630	1,630	1,607	1,624	4,500	1,624
2021-08-31	1,600	1,623	1,581	1,623	3,500	1,623
2021-08-30	1,572	1,602	1,572	1,602	2,900	1,602
2021-08-27	1,596	1,618	1,576	1,576	6,100	1,576
2021-08-26	1,587	1,603	1,576	1,589	9,500	1,589
2021-08-25	1,536	1,580	1,536	1,577	5,200	1,577
2021-08-24	1,560	1,560	1,527	1,532	3,100	1,532
2021-08-23	1,480	1,562	1,470	1,520	10,100	1,520
2021-08-20	1,493	1,514	1,485	1,486	6,700	1,486
2021-08-19	1,510	1,527	1,492	1,493	3,000	1,493
2021-08-18	1,484	1,513	1,475	1,510	4,100	1,510
2021-08-17	1,481	1,504	1,476	1,484	3,400	1,484
2021-08-16	1,503	1,503	1,466	1,481	7,300	1,481
2021-08-13	1,540	1,540	1,489	1,510	10,600	1,510
2021-08-12	1,550	1,566	1,538	1,562	3,500	1,562
2021-08-11	1,513	1,559	1,510	1,550	45,300	1,550
2021-08-10	1,420	1,500	1,398	1,500	12,000	1,500
2021-08-06	1,442	1,470	1,428	1,428	17,700	1,428
2021-08-05	1,467	1,475	1,430	1,446	7,000	1,446
2021-08-04	1,512	1,518	1,450	1,474	17,200	1,474
2021-08-03	1,550	1,560	1,513	1,513	8,600	1,513
2021-08-02	1,576	1,576	1,508	1,542	13,800	1,542
2021-07-30	1,611	1,611	1,577	1,577	500	1,577
2021-07-29	1,595	1,596	1,568	1,584	7,000	1,584
2021-07-28	1,590	1,608	1,590	1,594	2,100	1,594
2021-07-27	1,588	1,600	1,583	1,590	2,800	1,590
2021-07-26	1,600	1,613	1,573	1,600	2,800	1,600
2021-07-21	1,575	1,583	1,557	1,560	8,300	1,560
2021-07-20	1,583	1,585	1,550	1,565	9,300	1,565
2021-07-19	1,615	1,620	1,580	1,597	16,600	1,597
2021-07-16	1,668	1,669	1,629	1,629	3,700	1,629
2021-07-15	1,669	1,669	1,631	1,660	8,300	1,660
2021-07-14	1,653	1,653	1,621	1,636	3,100	1,636
2021-07-13	1,643	1,646	1,618	1,646	5,800	1,646
2021-07-12	1,645	1,667	1,642	1,645	46,000	1,645
2021-07-09	1,602	1,644	1,602	1,636	9,300	1,636
2021-07-08	1,678	1,687	1,600	1,637	21,100	1,637
2021-07-07	1,730	1,730	1,690	1,704	7,100	1,704
2021-07-06	1,741	1,742	1,731	1,740	1,400	1,740
2021-07-05	1,707	1,740	1,706	1,730	8,900	1,730
2021-07-02	1,708	1,718	1,672	1,700	17,500	1,700
2021-07-01	1,726	1,742	1,700	1,718	15,400	1,718
2021-06-30	1,754	1,758	1,712	1,727	28,000	1,727
2021-06-29	1,799	1,799	1,772	1,772	1,100	1,772
2021-06-28	1,794	1,794	1,773	1,788	1,900	1,788
2021-06-25	1,761	1,784	1,761	1,784	4,300	1,784
2021-06-24	1,804	1,804	1,730	1,761	9,900	1,761
2021-06-23	1,783	1,811	1,783	1,805	3,400	1,805
2021-06-22	1,836	1,836	1,781	1,782	9,100	1,782
2021-06-21	1,771	1,797	1,730	1,770	42,700	1,770
2021-06-18	1,850	1,858	1,825	1,826	7,300	1,826
2021-06-17	1,825	1,873	1,800	1,849	19,800	1,849
2021-06-16	1,815	1,830	1,815	1,825	2,000	1,825
2021-06-15	1,841	1,849	1,810	1,830	9,400	1,830
2021-06-14	1,838	1,880	1,830	1,841	13,000	1,841
2021-06-11	1,880	1,880	1,850	1,876	13,200	1,876
2021-06-10	1,872	1,884	1,833	1,871	12,000	1,871
2021-06-09	1,795	1,885	1,795	1,884	14,300	1,884
2021-06-08	1,774	1,793	1,769	1,779	5,300	1,779
2021-06-07	1,864	1,864	1,735	1,790	31,500	1,790
2021-06-04	1,840	1,842	1,815	1,824	4,600	1,824
2021-06-03	1,877	1,892	1,835	1,858	12,600	1,858
2021-06-02	1,820	1,907	1,808	1,905	33,600	1,905
2021-06-01	1,831	1,831	1,790	1,821	5,500	1,821
2021-05-31	1,823	1,830	1,792	1,792	6,900	1,792
2021-05-28	1,788	1,826	1,760	1,818	12,600	1,818
2021-05-27	1,819	1,878	1,771	1,771	44,100	1,771
2021-05-26	1,711	1,810	1,706	1,802	26,100	1,802
2021-05-25	1,746	1,746	1,702	1,728	11,500	1,728
2021-05-24	1,760	1,760	1,714	1,737	7,100	1,737
2021-05-21	1,742	1,748	1,713	1,745	20,000	1,745
2021-05-20	1,697	1,733	1,694	1,721	11,800	1,721
2021-05-19	1,608	1,679	1,596	1,665	16,600	1,665
2021-05-18	1,576	1,644	1,576	1,637	11,200	1,637
2021-05-17	1,583	1,591	1,559	1,574	12,000	1,574
2021-05-14	1,551	1,593	1,551	1,583	7,100	1,583
2021-05-13	1,551	1,578	1,526	1,536	31,300	1,536
2021-05-12	1,670	1,708	1,550	1,601	41,200	1,601
2021-05-11	1,700	1,714	1,661	1,676	8,400	1,676
2021-05-10	1,706	1,725	1,706	1,712	4,500	1,712
2021-05-07	1,673	1,706	1,673	1,705	2,200	1,705
2021-05-06	1,673	1,693	1,657	1,670	4,400	1,670
2021-04-30	1,694	1,700	1,647	1,673	13,000	1,673
2021-04-28	1,693	1,705	1,680	1,695	8,600	1,695
2021-04-27	1,722	1,736	1,700	1,711	12,500	1,711
2021-04-26	1,691	1,780	1,691	1,731	19,200	1,731
2021-04-23	1,700	1,724	1,686	1,694	16,400	1,694
2021-04-22	1,714	1,730	1,695	1,705	18,400	1,705
2021-04-21	1,749	1,754	1,690	1,702	42,100	1,702
2021-04-20	1,808	1,810	1,763	1,774	22,300	1,774
2021-04-19	1,856	1,856	1,801	1,810	23,200	1,810
2021-04-16	1,810	1,820	1,776	1,817	18,400	1,817
2021-04-15	1,791	1,838	1,791	1,820	15,200	1,820
2021-04-14	1,798	1,813	1,786	1,786	23,200	1,786
2021-04-13	1,769	1,801	1,757	1,798	206,000	1,798
2021-04-12	1,839	1,860	1,778	1,800	40,200	1,800
2021-04-09	1,816	1,890	1,816	1,818	23,300	1,818
2021-04-08	1,936	1,936	1,850	1,854	23,900	1,854
2021-04-07	1,912	1,969	1,900	1,922	40,000	1,922
2021-04-06	1,985	2,005	1,953	1,992	8,400	1,992
2021-04-05	1,976	1,995	1,955	1,985	9,800	1,985
2021-04-02	2,018	2,021	1,976	1,981	5,500	1,981
2021-04-01	2,003	2,012	1,985	2,011	2,800	2,011
2021-03-31	2,059	2,059	1,982	2,018	4,900	2,018
2021-03-30	2,013	2,070	2,012	2,061	4,600	2,061
2021-03-29	2,055	2,066	1,975	2,001	14,200	2,001
2021-03-26	1,957	2,005	1,956	2,005	5,900	2,005
2021-03-25	1,944	1,985	1,929	1,937	6,800	1,937
2021-03-24	2,037	2,049	1,920	1,963	31,100	1,963
2021-03-23	2,108	2,108	2,031	2,039	12,500	2,039
2021-03-22	2,181	2,200	2,061	2,119	39,100	2,119
2021-03-19	2,384	2,384	2,189	2,189	40,900	2,189
2021-03-18	2,244	2,415	2,210	2,394	29,000	2,394
2021-03-17	2,071	2,299	2,000	2,255	56,600	2,255
2021-03-16	2,067	2,180	2,031	2,100	28,900	2,100
2021-03-15	2,296	2,296	2,167	2,167	24,200	2,167
2021-03-12	2,329	2,380	2,294	2,344	15,000	2,344
2021-03-11	2,265	2,332	2,245	2,329	11,000	2,329
2021-03-10	2,263	2,298	2,246	2,295	7,800	2,295
2021-03-09	2,154	2,221	2,149	2,212	7,500	2,212
2021-03-08	2,240	2,257	2,163	2,191	6,200	2,191
2021-03-05	2,167	2,196	2,020	2,140	27,100	2,140
2021-03-04	2,240	2,311	2,111	2,197	20,700	2,197
2021-03-03	2,229	2,325	2,222	2,262	7,100	2,262
2021-03-02	2,356	2,378	2,203	2,229	17,000	2,229
2021-03-01	2,401	2,422	2,348	2,355	8,100	2,355
2021-02-26	2,358	2,380	2,264	2,348	15,500	2,348
2021-02-25	2,249	2,390	2,244	2,380	33,200	2,380
2021-02-24	2,131	2,254	2,117	2,206	39,300	2,206
2021-02-22	2,082	2,140	2,070	2,081	12,600	2,081
2021-02-19	2,102	2,123	2,000	2,032	15,100	2,032
2021-02-18	2,166	2,260	2,110	2,110	23,000	2,110
2021-02-17	2,051	2,165	2,035	2,145	9,900	2,145
2021-02-16	2,180	2,200	2,060	2,060	13,300	2,060
2021-02-15	2,100	2,149	2,063	2,135	13,200	2,135
2021-02-12	2,069	2,096	2,021	2,094	8,500	2,094
2021-02-10	1,982	2,030	1,950	2,030	4,900	2,030
2021-02-09	2,029	2,031	1,950	1,982	11,600	1,982
2021-02-08	2,103	2,110	2,029	2,062	10,600	2,062
2021-02-05	1,962	2,100	1,962	2,098	11,600	2,098
2021-02-04	1,982	1,988	1,921	1,950	7,700	1,950
2021-02-03	1,915	1,949	1,915	1,943	4,700	1,943
2021-02-02	1,869	1,900	1,869	1,894	2,800	1,894
2021-02-01	1,792	1,857	1,755	1,846	10,700	1,846
2021-01-29	1,910	1,918	1,758	1,832	13,700	1,832
2021-01-28	1,926	1,944	1,900	1,900	6,100	1,900
2021-01-27	1,954	1,990	1,920	1,957	7,900	1,957
2021-01-26	2,010	2,011	1,875	1,914	16,300	1,914
2021-01-25	1,994	2,003	1,959	1,999	6,200	1,999
2021-01-22	2,058	2,058	1,968	2,003	10,200	2,003
2021-01-21	1,950	2,087	1,950	2,058	12,300	2,058
2021-01-20	1,919	1,937	1,919	1,925	3,700	1,925
2021-01-19	1,900	1,950	1,900	1,936	7,700	1,936
2021-01-18	1,973	1,980	1,907	1,907	10,000	1,907
2021-01-15	1,875	1,956	1,830	1,951	15,400	1,951
2021-01-14	1,910	1,915	1,864	1,870	11,900	1,870
2021-01-13	1,909	1,940	1,855	1,889	12,300	1,889
2021-01-12	1,710	1,909	1,710	1,843	32,500	1,843
2021-01-08	1,720	1,724	1,680	1,680	8,100	1,680
2021-01-07	1,701	1,724	1,701	1,703	13,700	1,703
2021-01-06	1,731	1,731	1,712	1,718	2,700	1,718
2021-01-05	1,746	1,746	1,706	1,726	3,800	1,726
2021-01-04	1,750	1,760	1,663	1,719	11,800	1,719

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 [2021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 [2021年度]