7050 (株)フロンティアインターナショナルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,023	2,093	2,020	2,059	22,500	2,059
2022-12-29	2,023	2,040	2,006	2,020	27,200	2,020
2022-12-28	2,101	2,113	2,033	2,033	165,300	2,033
2022-12-27	2,168	2,183	2,096	2,113	137,300	2,113
2022-12-26	2,123	2,149	2,090	2,124	72,400	2,124
2022-12-23	2,157	2,171	2,120	2,122	21,600	2,122
2022-12-22	2,190	2,213	2,140	2,198	31,600	2,198
2022-12-21	2,152	2,205	2,128	2,190	40,900	2,190
2022-12-20	2,192	2,236	2,095	2,115	51,700	2,115
2022-12-19	2,221	2,282	2,174	2,192	74,100	2,192
2022-12-16	2,225	2,320	2,206	2,271	82,000	2,271
2022-12-15	2,400	2,400	2,265	2,275	290,500	2,275
2022-12-14	2,562	2,568	2,412	2,423	413,200	2,423
2022-12-13	2,702	2,800	2,702	2,762	113,400	2,762
2022-12-12	2,700	2,746	2,668	2,712	30,700	2,712
2022-12-09	2,630	2,753	2,630	2,750	50,400	2,750
2022-12-08	2,645	2,646	2,586	2,618	28,600	2,618
2022-12-07	2,600	2,675	2,555	2,660	42,000	2,660
2022-12-06	2,677	2,727	2,623	2,637	55,500	2,637
2022-12-05	2,827	2,858	2,680	2,716	89,900	2,716
2022-12-02	2,743	2,871	2,716	2,797	193,400	2,797
2022-12-01	2,668	2,746	2,660	2,698	80,300	2,698
2022-11-30	2,661	2,667	2,608	2,638	28,400	2,638
2022-11-29	2,624	2,671	2,572	2,668	31,500	2,668
2022-11-28	2,709	2,709	2,600	2,628	67,200	2,628
2022-11-25	2,763	2,813	2,732	2,742	41,400	2,742
2022-11-24	2,674	2,765	2,674	2,763	52,300	2,763
2022-11-22	2,755	2,788	2,657	2,672	52,600	2,672
2022-11-21	2,668	2,766	2,626	2,755	56,100	2,755
2022-11-18	2,612	2,660	2,585	2,657	34,800	2,657
2022-11-17	2,572	2,605	2,555	2,589	18,700	2,589
2022-11-16	2,549	2,594	2,506	2,572	20,500	2,572
2022-11-15	2,546	2,548	2,505	2,527	20,000	2,527
2022-11-14	2,594	2,594	2,527	2,550	18,000	2,550
2022-11-11	2,599	2,610	2,551	2,565	23,200	2,565
2022-11-10	2,550	2,550	2,490	2,520	13,600	2,520
2022-11-09	2,623	2,623	2,541	2,546	23,200	2,546
2022-11-08	2,596	2,649	2,596	2,615	16,100	2,615
2022-11-07	2,505	2,599	2,505	2,592	20,800	2,592
2022-11-04	2,462	2,525	2,447	2,496	20,700	2,496
2022-11-02	2,517	2,522	2,478	2,487	37,200	2,487
2022-11-01	2,582	2,611	2,526	2,532	31,400	2,532
2022-10-31	2,589	2,610	2,540	2,610	19,900	2,610
2022-10-28	2,577	2,605	2,551	2,573	11,600	2,573
2022-10-27	2,676	2,676	2,601	2,610	21,700	2,610
2022-10-26	2,660	2,724	2,660	2,676	18,300	2,676
2022-10-25	2,643	2,692	2,643	2,652	11,000	2,652
2022-10-24	2,648	2,700	2,623	2,623	20,600	2,623
2022-10-21	2,672	2,693	2,611	2,614	12,700	2,614
2022-10-20	2,703	2,709	2,631	2,667	20,600	2,667
2022-10-19	2,770	2,770	2,674	2,718	39,500	2,718
2022-10-18	2,766	2,820	2,760	2,760	38,400	2,760
2022-10-17	2,653	2,787	2,653	2,753	34,600	2,753
2022-10-14	2,695	2,725	2,660	2,694	41,800	2,694
2022-10-13	2,683	2,683	2,605	2,629	35,100	2,629
2022-10-12	2,605	2,723	2,605	2,693	54,100	2,693
2022-10-11	2,586	2,628	2,555	2,603	32,800	2,603
2022-10-07	2,593	2,679	2,562	2,601	30,300	2,601
2022-10-06	2,585	2,645	2,563	2,591	31,200	2,591
2022-10-05	2,721	2,730	2,555	2,586	79,600	2,586
2022-10-04	2,574	2,663	2,568	2,641	70,900	2,641
2022-10-03	2,472	2,540	2,412	2,524	52,600	2,524
2022-09-30	2,530	2,574	2,489	2,521	44,300	2,521
2022-09-29	2,548	2,635	2,523	2,572	94,100	2,572
2022-09-28	2,625	2,642	2,460	2,489	119,200	2,489
2022-09-27	2,639	2,653	2,583	2,611	90,500	2,611
2022-09-26	2,669	2,671	2,572	2,597	100,400	2,597
2022-09-22	2,648	2,696	2,624	2,644	55,300	2,644
2022-09-21	2,750	2,759	2,668	2,698	80,100	2,698
2022-09-20	2,829	2,842	2,730	2,782	96,200	2,782
2022-09-16	2,938	2,956	2,780	2,796	228,000	2,796
2022-09-15	3,155	3,180	2,885	2,900	551,100	2,900
2022-09-14	3,365	3,365	3,365	3,365	7,000	3,365
2022-09-13	4,180	4,195	3,960	4,065	105,200	4,065
2022-09-12	3,905	4,165	3,905	4,120	79,100	4,120
2022-09-09	3,850	3,925	3,835	3,870	32,300	3,870
2022-09-08	3,960	3,960	3,825	3,875	36,900	3,875
2022-09-07	3,865	3,865	3,730	3,825	65,400	3,825
2022-09-06	4,000	4,130	3,925	3,965	84,800	3,965
2022-09-05	3,750	3,965	3,750	3,955	82,300	3,955
2022-09-02	3,760	3,890	3,650	3,805	87,400	3,805
2022-09-01	4,005	4,045	3,660	3,785	157,200	3,785
2022-08-31	4,295	4,360	3,970	4,075	160,200	4,075
2022-08-30	4,500	4,530	4,295	4,335	130,200	4,335
2022-08-29	4,850	4,935	4,520	4,525	159,500	4,525
2022-08-26	4,970	5,070	4,875	5,020	67,300	5,020
2022-08-25	4,830	4,965	4,785	4,950	45,500	4,950
2022-08-24	4,765	4,820	4,655	4,800	49,400	4,800
2022-08-23	4,675	4,830	4,625	4,765	47,300	4,765
2022-08-22	4,585	4,675	4,500	4,675	73,900	4,675
2022-08-19	4,620	4,740	4,445	4,585	82,200	4,585
2022-08-18	4,365	4,535	4,330	4,480	55,000	4,480
2022-08-17	4,315	4,380	4,230	4,310	32,500	4,310
2022-08-16	4,090	4,255	4,080	4,245	22,700	4,245
2022-08-15	4,020	4,150	3,980	4,070	35,400	4,070
2022-08-12	4,165	4,240	4,050	4,080	33,600	4,080
2022-08-10	4,360	4,360	4,110	4,110	75,800	4,110
2022-08-09	4,335	4,445	4,240	4,425	35,800	4,425
2022-08-08	4,205	4,385	4,195	4,340	42,200	4,340
2022-08-05	4,160	4,250	4,020	4,180	65,700	4,180
2022-08-04	3,945	4,290	3,925	4,220	88,900	4,220
2022-08-03	3,985	4,015	3,840	3,950	38,900	3,950
2022-08-02	3,925	4,055	3,825	3,970	98,300	3,970
2022-08-01	3,985	4,070	3,900	3,925	73,800	3,925
2022-07-29	3,955	4,090	3,855	3,990	89,400	3,990
2022-07-28	3,805	3,965	3,710	3,945	134,600	3,945
2022-07-27	3,545	3,970	3,505	3,875	220,500	3,875
2022-07-26	3,150	3,595	3,110	3,570	129,100	3,570
2022-07-25	3,070	3,225	3,045	3,170	51,600	3,170
2022-07-22	3,020	3,115	2,978	3,110	33,600	3,110
2022-07-21	2,899	3,060	2,869	3,020	37,800	3,020
2022-07-20	2,913	2,913	2,832	2,899	22,300	2,899
2022-07-19	2,728	2,868	2,704	2,868	20,300	2,868
2022-07-15	2,762	2,780	2,650	2,711	28,700	2,711
2022-07-14	2,749	2,777	2,709	2,776	12,600	2,776
2022-07-13	2,752	2,772	2,711	2,772	14,200	2,772
2022-07-12	2,818	2,818	2,705	2,752	39,400	2,752
2022-07-11	2,852	2,903	2,815	2,845	24,300	2,845
2022-07-08	2,926	2,927	2,800	2,815	65,100	2,815
2022-07-07	3,025	3,025	2,895	2,915	59,500	2,915
2022-07-06	3,000	3,110	2,950	3,025	67,700	3,025
2022-07-05	2,725	3,065	2,708	3,015	130,300	3,015
2022-07-04	2,697	2,768	2,652	2,705	54,900	2,705
2022-07-01	2,777	2,777	2,622	2,662	38,400	2,662
2022-06-30	2,700	2,780	2,668	2,733	39,800	2,733
2022-06-29	2,819	2,819	2,690	2,716	57,000	2,716
2022-06-28	2,606	2,840	2,588	2,835	88,500	2,835
2022-06-27	2,516	2,642	2,500	2,630	85,300	2,630
2022-06-24	2,395	2,480	2,377	2,468	47,500	2,468
2022-06-23	2,313	2,358	2,290	2,357	37,300	2,357
2022-06-22	2,435	2,481	2,292	2,300	46,800	2,300
2022-06-21	2,371	2,459	2,341	2,421	46,800	2,421
2022-06-20	2,380	2,380	2,277	2,321	38,400	2,321
2022-06-17	2,336	2,355	2,305	2,334	40,500	2,334
2022-06-16	2,361	2,450	2,355	2,405	71,100	2,405
2022-06-15	2,380	2,380	2,270	2,311	73,000	2,311
2022-06-14	2,430	2,500	2,259	2,380	214,300	2,380
2022-06-13	2,450	2,500	2,408	2,468	166,100	2,468
2022-06-10	2,520	2,535	2,405	2,496	93,500	2,496
2022-06-09	2,502	2,591	2,497	2,546	107,000	2,546
2022-06-08	2,652	2,701	2,462	2,496	144,300	2,496
2022-06-07	2,800	2,800	2,601	2,632	82,200	2,632
2022-06-06	2,788	2,819	2,760	2,785	45,000	2,785
2022-06-03	2,899	2,899	2,813	2,835	30,900	2,835
2022-06-02	2,820	2,855	2,760	2,854	30,100	2,854
2022-06-01	2,770	2,855	2,755	2,803	38,600	2,803
2022-05-31	2,781	2,890	2,733	2,749	53,200	2,749
2022-05-30	2,703	2,818	2,703	2,775	34,300	2,775
2022-05-27	2,694	2,743	2,633	2,653	19,600	2,653
2022-05-26	2,613	2,700	2,613	2,652	21,100	2,652
2022-05-25	2,726	2,726	2,570	2,611	35,000	2,611
2022-05-24	2,760	2,781	2,673	2,714	42,000	2,714
2022-05-23	2,630	2,769	2,606	2,732	55,800	2,732
2022-05-20	2,562	2,588	2,502	2,588	30,500	2,588
2022-05-19	2,525	2,562	2,486	2,512	22,000	2,512
2022-05-18	2,567	2,639	2,544	2,615	30,700	2,615
2022-05-17	2,537	2,610	2,470	2,530	33,200	2,530
2022-05-16	2,680	2,708	2,535	2,560	45,300	2,560
2022-05-13	2,596	2,740	2,592	2,656	26,100	2,656
2022-05-12	2,620	2,631	2,510	2,535	51,800	2,535
2022-05-11	2,626	2,669	2,580	2,666	23,500	2,666
2022-05-10	2,551	2,620	2,512	2,615	20,100	2,615
2022-05-09	2,699	2,699	2,556	2,573	47,600	2,573
2022-05-06	2,655	2,728	2,637	2,677	18,700	2,677
2022-05-02	2,729	2,729	2,630	2,675	23,700	2,675
2022-04-28	2,671	2,731	2,670	2,729	19,500	2,729
2022-04-27	2,679	2,711	2,607	2,690	44,200	2,690
2022-04-26	2,905	2,933	2,710	2,819	97,900	2,819
2022-04-25	2,899	2,962	2,851	2,910	32,600	2,910
2022-04-22	2,804	2,929	2,799	2,920	34,900	2,920
2022-04-21	2,904	2,904	2,771	2,837	89,700	2,837
2022-04-20	2,954	3,105	2,900	2,914	251,000	2,914
2022-04-19	2,940	2,996	2,780	2,804	57,600	2,804
2022-04-18	2,880	2,954	2,837	2,907	44,900	2,907
2022-04-15	3,010	3,030	2,920	2,923	31,800	2,923
2022-04-14	3,030	3,085	2,973	3,050	26,200	3,050
2022-04-13	3,040	3,105	2,999	3,005	31,300	3,005
2022-04-12	3,075	3,170	3,010	3,040	46,200	3,040
2022-04-11	3,290	3,305	3,105	3,120	30,800	3,120
2022-04-08	3,315	3,445	3,225	3,295	36,700	3,295
2022-04-07	3,335	3,405	3,275	3,310	41,300	3,310
2022-04-06	3,300	3,490	3,250	3,405	56,900	3,405
2022-04-05	3,220	3,380	3,220	3,365	36,500	3,365
2022-04-04	3,230	3,255	3,160	3,220	37,100	3,220
2022-04-01	3,350	3,435	3,185	3,260	91,600	3,260
2022-03-31	3,480	3,485	3,330	3,410	42,000	3,410
2022-03-30	3,400	3,635	3,370	3,485	77,400	3,485
2022-03-29	3,425	3,455	3,270	3,355	39,600	3,355
2022-03-28	3,275	3,420	3,245	3,405	52,100	3,405
2022-03-25	3,190	3,295	3,070	3,270	62,800	3,270
2022-03-24	2,928	3,175	2,898	3,120	70,100	3,120
2022-03-23	3,090	3,125	2,950	2,968	82,400	2,968
2022-03-22	2,950	3,070	2,940	3,040	63,800	3,040
2022-03-18	2,919	3,020	2,883	2,933	89,600	2,933
2022-03-17	2,830	2,976	2,762	2,912	130,100	2,912
2022-03-16	2,803	2,946	2,703	2,828	396,500	2,828
2022-03-15	2,661	2,661	2,545	2,661	171,800	2,661
2022-03-14	2,240	2,277	2,159	2,161	79,400	2,161
2022-03-11	2,164	2,290	2,143	2,233	78,400	2,233
2022-03-10	2,095	2,212	2,065	2,175	88,600	2,175
2022-03-09	1,950	2,043	1,895	2,000	33,400	2,000
2022-03-08	1,896	2,000	1,877	1,927	35,200	1,927
2022-03-07	1,973	1,974	1,857	1,936	61,400	1,936
2022-03-04	2,089	2,131	1,972	2,028	165,400	2,028
2022-03-03	2,054	2,060	1,988	1,999	28,100	1,999
2022-03-02	1,960	2,009	1,906	1,964	33,800	1,964
2022-03-01	1,910	2,037	1,910	2,000	42,700	2,000
2022-02-28	1,771	1,801	1,724	1,911	28,400	1,911
2022-02-25	1,800	1,890	1,786	1,873	30,300	1,873
2022-02-24	1,771	1,801	1,724	1,735	26,000	1,735
2022-02-22	1,804	1,868	1,785	1,804	18,700	1,804
2022-02-21	1,856	1,863	1,810	1,840	13,800	1,840
2022-02-18	1,823	1,896	1,777	1,895	14,700	1,895
2022-02-17	1,890	1,905	1,832	1,840	16,500	1,840
2022-02-16	1,876	1,930	1,874	1,890	26,400	1,890
2022-02-15	1,875	1,888	1,803	1,836	24,700	1,836
2022-02-14	1,866	1,922	1,861	1,892	20,900	1,892
2022-02-10	1,951	1,972	1,917	1,939	8,800	1,939
2022-02-09	1,901	1,933	1,861	1,911	8,300	1,911
2022-02-08	1,880	1,907	1,863	1,875	9,000	1,875
2022-02-07	1,934	1,944	1,830	1,876	46,600	1,876
2022-02-04	1,895	1,956	1,875	1,941	29,300	1,941
2022-02-03	1,909	1,943	1,860	1,934	37,000	1,934
2022-02-02	1,973	1,993	1,922	1,943	33,500	1,943
2022-02-01	1,934	1,997	1,888	1,938	46,100	1,938
2022-01-31	1,775	1,939	1,760	1,875	48,800	1,875
2022-01-28	1,777	1,810	1,677	1,744	55,100	1,744
2022-01-27	1,890	1,947	1,723	1,737	70,200	1,737
2022-01-26	1,855	1,927	1,855	1,877	21,700	1,877
2022-01-25	1,958	1,999	1,820	1,844	70,600	1,844
2022-01-24	1,919	1,990	1,889	1,965	34,900	1,965
2022-01-21	1,895	1,942	1,836	1,919	49,800	1,919
2022-01-20	1,915	2,010	1,880	1,985	29,000	1,985
2022-01-19	2,110	2,114	1,889	1,910	117,500	1,910
2022-01-18	2,202	2,233	2,131	2,146	17,700	2,146
2022-01-17	2,201	2,225	2,164	2,192	17,100	2,192
2022-01-14	2,200	2,200	2,121	2,195	23,600	2,195
2022-01-13	2,226	2,226	2,141	2,200	18,500	2,200
2022-01-12	2,187	2,282	2,182	2,226	28,700	2,226
2022-01-11	2,192	2,192	2,076	2,135	41,100	2,135
2022-01-07	2,193	2,212	2,065	2,183	29,800	2,183
2022-01-06	2,254	2,260	2,120	2,176	61,000	2,176
2022-01-05	2,330	2,330	2,232	2,282	34,400	2,282
2022-01-04	2,400	2,400	2,306	2,330	31,100	2,330

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

7050 (株)フロンティアインターナショナル の時系列データ [2022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 [2022年度]