7050 (株)フロンティアインターナショナルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,093	2,118	2,093	2,107	4,400	2,107
2023-12-28	2,098	2,102	2,051	2,100	7,600	2,100
2023-12-27	2,039	2,111	2,020	2,098	14,700	2,098
2023-12-26	2,048	2,055	2,011	2,039	6,900	2,039
2023-12-25	2,065	2,078	1,996	2,060	7,900	2,060
2023-12-22	2,054	2,068	2,029	2,065	4,300	2,065
2023-12-21	2,021	2,045	2,016	2,036	14,400	2,036
2023-12-20	2,075	2,090	2,031	2,063	9,300	2,063
2023-12-19	1,937	2,025	1,937	2,025	9,300	2,025
2023-12-18	1,927	1,977	1,900	1,977	21,600	1,977
2023-12-15	1,890	1,948	1,837	1,948	74,900	1,948
2023-12-14	1,730	1,745	1,716	1,736	5,600	1,736
2023-12-13	1,737	1,749	1,705	1,713	7,300	1,713
2023-12-12	1,750	1,752	1,711	1,746	3,400	1,746
2023-12-11	1,743	1,759	1,738	1,750	2,200	1,750
2023-12-08	1,724	1,784	1,721	1,725	5,800	1,725
2023-12-07	1,726	1,753	1,726	1,750	3,100	1,750
2023-12-06	1,747	1,753	1,731	1,750	6,600	1,750
2023-12-05	1,716	1,748	1,716	1,748	3,900	1,748
2023-12-04	1,717	1,743	1,717	1,740	1,400	1,740
2023-12-01	1,742	1,742	1,732	1,732	700	1,732
2023-11-30	1,730	1,744	1,730	1,731	2,700	1,731
2023-11-29	1,720	1,738	1,719	1,738	2,900	1,738
2023-11-28	1,701	1,730	1,701	1,730	1,200	1,730
2023-11-27	1,733	1,733	1,697	1,728	2,600	1,728
2023-11-24	1,716	1,731	1,712	1,712	2,800	1,712
2023-11-22	1,733	1,739	1,707	1,739	6,500	1,739
2023-11-21	1,642	1,743	1,642	1,733	9,700	1,733
2023-11-20	1,642	1,685	1,637	1,682	8,800	1,682
2023-11-17	1,620	1,634	1,600	1,634	6,300	1,634
2023-11-16	1,636	1,643	1,600	1,621	6,800	1,621
2023-11-15	1,643	1,658	1,616	1,655	6,400	1,655
2023-11-14	1,649	1,649	1,628	1,649	800	1,649
2023-11-13	1,634	1,646	1,630	1,640	900	1,640
2023-11-10	1,660	1,660	1,640	1,641	4,300	1,641
2023-11-09	1,693	1,693	1,646	1,665	2,000	1,665
2023-11-08	1,669	1,678	1,626	1,678	3,900	1,678
2023-11-07	1,651	1,670	1,627	1,660	5,200	1,660
2023-11-06	1,609	1,675	1,609	1,670	11,100	1,670
2023-11-02	1,597	1,609	1,568	1,609	5,400	1,609
2023-11-01	1,605	1,612	1,566	1,580	10,200	1,580
2023-10-31	1,616	1,616	1,595	1,595	4,200	1,595
2023-10-30	1,603	1,630	1,603	1,630	900	1,630
2023-10-27	1,605	1,636	1,605	1,636	2,800	1,636
2023-10-26	1,651	1,654	1,613	1,629	1,600	1,629
2023-10-25	1,627	1,648	1,620	1,648	4,700	1,648
2023-10-24	1,615	1,627	1,587	1,627	6,500	1,627
2023-10-23	1,621	1,625	1,601	1,615	6,200	1,615
2023-10-20	1,657	1,657	1,621	1,621	2,300	1,621
2023-10-19	1,655	1,662	1,627	1,630	6,300	1,630
2023-10-18	1,655	1,671	1,651	1,671	7,600	1,671
2023-10-17	1,659	1,671	1,653	1,662	1,400	1,662
2023-10-16	1,700	1,700	1,625	1,663	9,100	1,663
2023-10-13	1,730	1,732	1,691	1,732	2,800	1,732
2023-10-12	1,704	1,720	1,704	1,711	3,800	1,711
2023-10-11	1,755	1,755	1,710	1,740	9,700	1,740
2023-10-10	1,721	1,760	1,721	1,750	5,500	1,750
2023-10-06	1,691	1,725	1,687	1,725	2,400	1,725
2023-10-05	1,675	1,706	1,672	1,701	6,500	1,701
2023-10-04	1,720	1,720	1,670	1,673	6,900	1,673
2023-10-03	1,742	1,744	1,720	1,720	5,300	1,720
2023-10-02	1,742	1,774	1,742	1,742	2,000	1,742
2023-09-29	1,780	1,788	1,740	1,742	15,300	1,742
2023-09-28	1,770	1,800	1,759	1,780	5,800	1,780
2023-09-27	1,768	1,798	1,766	1,780	9,800	1,780
2023-09-26	1,768	1,794	1,768	1,779	4,200	1,779
2023-09-25	1,799	1,799	1,767	1,774	5,400	1,774
2023-09-22	1,798	1,820	1,798	1,799	6,100	1,799
2023-09-21	1,830	1,848	1,795	1,825	6,700	1,825
2023-09-20	1,855	1,865	1,750	1,848	27,600	1,848
2023-09-19	1,889	1,917	1,863	1,864	10,500	1,864
2023-09-15	1,948	1,950	1,871	1,888	73,500	1,888
2023-09-14	2,068	2,125	2,060	2,081	9,500	2,081
2023-09-13	2,101	2,118	2,076	2,118	8,900	2,118
2023-09-12	2,096	2,120	2,074	2,100	8,400	2,100
2023-09-11	2,166	2,166	2,083	2,093	21,600	2,093
2023-09-08	2,166	2,185	2,152	2,160	3,700	2,160
2023-09-07	2,167	2,214	2,143	2,181	13,800	2,181
2023-09-06	2,174	2,179	2,145	2,169	2,700	2,169
2023-09-05	2,127	2,177	2,119	2,177	6,100	2,177
2023-09-04	2,141	2,179	2,104	2,144	7,100	2,144
2023-09-01	2,122	2,168	2,103	2,168	12,400	2,168
2023-08-31	2,148	2,148	2,110	2,142	6,300	2,142
2023-08-30	2,100	2,148	2,100	2,148	5,800	2,148
2023-08-29	2,090	2,147	2,090	2,125	6,500	2,125
2023-08-28	2,153	2,155	2,032	2,082	13,000	2,082
2023-08-25	2,169	2,179	2,155	2,170	5,100	2,170
2023-08-24	2,135	2,168	2,127	2,168	5,800	2,168
2023-08-23	2,103	2,137	2,100	2,135	5,100	2,135
2023-08-22	2,126	2,130	2,102	2,120	1,900	2,120
2023-08-21	2,095	2,133	2,095	2,133	5,300	2,133
2023-08-18	2,100	2,107	2,082	2,104	8,200	2,104
2023-08-17	2,125	2,125	2,086	2,103	8,500	2,103
2023-08-16	2,097	2,130	2,072	2,125	6,200	2,125
2023-08-15	2,070	2,093	2,039	2,090	18,200	2,090
2023-08-14	2,070	2,091	2,058	2,070	9,600	2,070
2023-08-10	2,062	2,068	2,056	2,068	2,900	2,068
2023-08-09	2,048	2,070	2,035	2,057	6,000	2,057
2023-08-08	2,050	2,050	2,035	2,045	1,600	2,045
2023-08-07	2,034	2,060	2,010	2,051	8,200	2,051
2023-08-04	2,009	2,035	2,009	2,034	2,300	2,034
2023-08-03	2,040	2,040	2,009	2,034	4,900	2,034
2023-08-02	2,033	2,058	2,031	2,040	4,400	2,040
2023-08-01	2,034	2,059	2,034	2,044	5,100	2,044
2023-07-31	2,042	2,060	2,040	2,050	6,300	2,050
2023-07-28	2,014	2,046	2,014	2,042	5,300	2,042
2023-07-27	2,052	2,053	2,022	2,041	7,800	2,041
2023-07-26	2,040	2,042	2,030	2,040	3,400	2,040
2023-07-25	2,044	2,045	2,036	2,036	4,100	2,036
2023-07-24	2,037	2,078	2,022	2,051	9,000	2,051
2023-07-21	2,011	2,033	2,008	2,026	1,500	2,026
2023-07-20	2,008	2,027	2,004	2,006	6,100	2,006
2023-07-19	2,020	2,044	2,016	2,017	7,100	2,017
2023-07-18	2,010	2,029	2,008	2,020	5,900	2,020
2023-07-14	2,010	2,020	1,995	2,020	2,700	2,020
2023-07-13	2,010	2,026	1,996	2,011	9,500	2,011
2023-07-12	2,000	2,020	1,984	2,002	9,100	2,002
2023-07-11	2,030	2,030	2,004	2,005	1,700	2,005
2023-07-10	2,016	2,032	2,006	2,030	5,400	2,030
2023-07-07	2,033	2,044	2,010	2,028	6,300	2,028
2023-07-06	2,030	2,049	2,012	2,045	3,400	2,045
2023-07-05	2,026	2,042	2,010	2,030	3,000	2,030
2023-07-04	2,014	2,048	2,000	2,030	4,400	2,030
2023-07-03	2,000	2,036	2,000	2,030	5,900	2,030
2023-06-30	2,024	2,049	1,960	2,024	11,300	2,024
2023-06-29	2,025	2,039	2,017	2,030	9,100	2,030
2023-06-28	2,006	2,030	2,006	2,025	2,400	2,025
2023-06-27	2,022	2,035	1,998	2,024	6,500	2,024
2023-06-26	2,015	2,029	1,998	2,022	8,400	2,022
2023-06-23	2,012	2,028	1,992	2,010	6,800	2,010
2023-06-22	2,005	2,029	2,002	2,010	9,100	2,010
2023-06-21	2,013	2,030	2,003	2,005	6,100	2,005
2023-06-20	2,000	2,030	1,999	2,025	10,900	2,025
2023-06-19	1,972	2,024	1,960	2,019	12,900	2,019
2023-06-16	1,964	2,021	1,953	1,970	8,600	1,970
2023-06-15	1,985	1,986	1,960	1,968	15,000	1,968
2023-06-14	1,998	2,033	1,980	1,988	57,400	1,988
2023-06-13	2,027	2,148	2,027	2,148	72,400	2,148
2023-06-12	2,041	2,128	2,041	2,127	14,600	2,127
2023-06-09	2,059	2,072	2,035	2,035	12,500	2,035
2023-06-08	2,041	2,074	2,040	2,040	3,800	2,040
2023-06-07	2,087	2,092	2,040	2,041	3,500	2,041
2023-06-06	2,020	2,092	2,002	2,092	7,000	2,092
2023-06-05	2,022	2,058	2,022	2,036	9,300	2,036
2023-06-02	2,018	2,067	2,016	2,042	4,500	2,042
2023-06-01	2,026	2,047	2,021	2,045	7,200	2,045
2023-05-31	2,041	2,060	2,023	2,026	8,600	2,026
2023-05-30	2,061	2,061	2,035	2,044	4,200	2,044
2023-05-29	2,064	2,150	2,032	2,061	13,500	2,061
2023-05-26	2,092	2,092	2,031	2,032	8,400	2,032
2023-05-25	2,087	2,097	2,066	2,068	4,800	2,068
2023-05-24	2,090	2,100	2,086	2,087	3,100	2,087
2023-05-23	2,091	2,101	2,074	2,093	10,500	2,093
2023-05-22	2,090	2,110	2,090	2,090	4,300	2,090
2023-05-19	2,117	2,117	2,093	2,094	3,500	2,094
2023-05-18	2,083	2,122	2,083	2,104	5,900	2,104
2023-05-17	2,107	2,112	2,082	2,082	8,500	2,082
2023-05-16	2,095	2,120	2,095	2,101	7,200	2,101
2023-05-15	2,098	2,134	2,095	2,100	14,000	2,100
2023-05-12	2,116	2,122	2,097	2,101	8,500	2,101
2023-05-11	2,125	2,145	2,105	2,131	9,400	2,131
2023-05-10	2,161	2,170	2,120	2,121	10,600	2,121
2023-05-09	2,169	2,214	2,166	2,174	13,600	2,174
2023-05-08	2,128	2,177	2,122	2,165	5,600	2,165
2023-05-02	2,155	2,180	2,054	2,154	12,700	2,154
2023-05-01	2,149	2,185	2,133	2,155	11,500	2,155
2023-04-28	2,164	2,240	2,164	2,173	12,200	2,173
2023-04-27	2,094	2,176	2,070	2,164	12,700	2,164
2023-04-26	2,257	2,257	2,206	2,222	13,800	2,222
2023-04-25	2,237	2,327	2,217	2,220	16,400	2,220
2023-04-24	2,260	2,262	2,227	2,235	7,000	2,235
2023-04-21	2,236	2,263	2,226	2,232	6,700	2,232
2023-04-20	2,250	2,253	2,220	2,241	5,800	2,241
2023-04-19	2,230	2,328	2,201	2,261	18,400	2,261
2023-04-18	2,251	2,256	2,223	2,234	3,300	2,234
2023-04-17	2,251	2,274	2,247	2,251	2,200	2,251
2023-04-14	2,260	2,287	2,213	2,251	27,100	2,251
2023-04-13	2,261	2,268	2,226	2,268	5,700	2,268
2023-04-12	2,220	2,290	2,220	2,256	20,100	2,256
2023-04-11	2,135	2,231	2,135	2,200	10,500	2,200
2023-04-10	2,190	2,195	2,131	2,134	9,800	2,134
2023-04-07	2,192	2,213	2,176	2,182	3,100	2,182
2023-04-06	2,160	2,269	2,143	2,191	24,000	2,191
2023-04-05	2,268	2,293	2,193	2,240	15,400	2,240
2023-04-04	2,297	2,313	2,268	2,271	13,400	2,271
2023-04-03	2,257	2,284	2,257	2,278	2,800	2,278
2023-03-31	2,280	2,294	2,239	2,251	12,000	2,251
2023-03-30	2,134	2,294	2,111	2,282	36,700	2,282
2023-03-29	2,104	2,145	2,090	2,134	3,100	2,134
2023-03-28	2,135	2,140	2,104	2,104	4,200	2,104
2023-03-27	2,112	2,193	2,104	2,146	13,300	2,146
2023-03-24	2,134	2,137	2,071	2,108	10,700	2,108
2023-03-23	2,113	2,146	2,044	2,134	10,800	2,134
2023-03-22	2,093	2,125	2,068	2,113	27,800	2,113
2023-03-20	2,149	2,149	2,010	2,047	69,300	2,047
2023-03-17	2,229	2,287	2,180	2,197	26,600	2,197
2023-03-16	2,250	2,298	2,200	2,264	43,500	2,264
2023-03-15	2,314	2,435	2,306	2,372	36,100	2,372
2023-03-14	2,391	2,391	2,276	2,280	43,900	2,280
2023-03-13	2,352	2,448	2,340	2,435	82,100	2,435
2023-03-10	2,382	2,434	2,366	2,409	27,200	2,409
2023-03-09	2,396	2,440	2,382	2,402	24,400	2,402
2023-03-08	2,380	2,410	2,356	2,394	17,300	2,394
2023-03-07	2,400	2,429	2,385	2,385	19,200	2,385
2023-03-06	2,390	2,416	2,350	2,398	27,600	2,398
2023-03-03	2,329	2,409	2,329	2,378	32,500	2,378
2023-03-02	2,332	2,332	2,301	2,321	11,100	2,321
2023-03-01	2,306	2,335	2,306	2,334	9,300	2,334
2023-02-28	2,276	2,340	2,276	2,306	14,500	2,306
2023-02-27	2,269	2,306	2,241	2,276	25,300	2,276
2023-02-24	2,276	2,326	2,269	2,269	22,600	2,269
2023-02-22	2,320	2,320	2,267	2,318	8,700	2,318
2023-02-21	2,310	2,316	2,288	2,303	9,200	2,303
2023-02-20	2,265	2,319	2,265	2,310	11,700	2,310
2023-02-17	2,293	2,300	2,265	2,265	10,000	2,265
2023-02-16	2,280	2,305	2,259	2,294	13,600	2,294
2023-02-15	2,296	2,296	2,237	2,280	12,200	2,280
2023-02-14	2,329	2,329	2,257	2,296	10,900	2,296
2023-02-13	2,253	2,350	2,253	2,329	38,700	2,329
2023-02-10	2,299	2,299	2,257	2,275	6,900	2,275
2023-02-09	2,290	2,317	2,271	2,299	10,900	2,299
2023-02-08	2,260	2,304	2,255	2,290	11,900	2,290
2023-02-07	2,268	2,284	2,253	2,260	7,700	2,260
2023-02-06	2,274	2,302	2,259	2,268	10,500	2,268
2023-02-03	2,285	2,285	2,228	2,228	12,900	2,228
2023-02-02	2,275	2,290	2,255	2,270	13,900	2,270
2023-02-01	2,215	2,284	2,215	2,274	27,300	2,274
2023-01-31	2,249	2,249	2,173	2,228	10,200	2,228
2023-01-30	2,230	2,230	2,200	2,210	7,400	2,210
2023-01-27	2,269	2,280	2,224	2,230	18,200	2,230
2023-01-26	2,286	2,288	2,266	2,277	5,300	2,277
2023-01-25	2,260	2,281	2,255	2,280	5,500	2,280
2023-01-24	2,240	2,285	2,239	2,260	19,300	2,260
2023-01-23	2,220	2,226	2,199	2,221	9,500	2,221
2023-01-20	2,166	2,217	2,152	2,217	13,000	2,217
2023-01-19	2,175	2,204	2,133	2,177	19,500	2,177
2023-01-18	2,129	2,193	2,117	2,166	14,100	2,166
2023-01-17	2,124	2,154	2,110	2,115	10,100	2,115
2023-01-16	2,112	2,156	2,110	2,124	13,800	2,124
2023-01-13	2,185	2,185	2,142	2,142	14,700	2,142
2023-01-12	2,158	2,199	2,150	2,175	34,800	2,175
2023-01-11	2,039	2,086	2,039	2,077	14,700	2,077
2023-01-10	2,000	2,058	1,994	2,037	42,100	2,037
2023-01-06	1,993	2,002	1,958	2,002	28,400	2,002
2023-01-05	2,009	2,020	1,983	1,993	25,200	1,993
2023-01-04	2,050	2,050	1,984	2,018	22,700	2,018

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 [2023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 [2023年度]