9639 三協フロンテア(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 3,180 | 3,210 | 3,180 | 3,210 | 6,000 | 1,337.50 |
| 1993-12-29 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 1,287.50 |
| 1993-12-28 | 3,070 | 3,110 | 3,070 | 3,070 | 12,000 | 1,279.17 |
| 1993-12-27 | 3,110 | 3,110 | 3,060 | 3,070 | 6,000 | 1,279.17 |
| 1993-12-24 | 3,160 | 3,160 | 3,110 | 3,110 | 8,000 | 1,295.83 |
| 1993-12-22 | 3,100 | 3,110 | 3,100 | 3,110 | 4,000 | 1,295.83 |
| 1993-12-21 | 3,110 | 3,200 | 3,110 | 3,200 | 5,000 | 1,333.33 |
| 1993-12-20 | 3,320 | 3,330 | 3,250 | 3,250 | 9,000 | 1,354.17 |
| 1993-12-17 | 3,300 | 3,300 | 3,280 | 3,300 | 14,000 | 1,375 |
| 1993-12-16 | 3,300 | 3,330 | 3,300 | 3,300 | 9,000 | 1,375 |
| 1993-12-15 | 3,380 | 3,380 | 3,300 | 3,310 | 10,000 | 1,379.17 |
| 1993-12-14 | 3,470 | 3,470 | 3,350 | 3,350 | 9,000 | 1,395.83 |
| 1993-12-13 | 3,530 | 3,530 | 3,450 | 3,480 | 7,000 | 1,450 |
| 1993-12-10 | 3,420 | 3,590 | 3,410 | 3,480 | 58,000 | 1,450 |
| 1993-12-09 | 3,200 | 3,400 | 3,200 | 3,400 | 24,000 | 1,416.67 |
| 1993-12-08 | 3,200 | 3,210 | 3,200 | 3,200 | 13,000 | 1,333.33 |
| 1993-12-07 | 3,200 | 3,210 | 3,190 | 3,190 | 25,000 | 1,329.17 |
| 1993-12-06 | 3,210 | 3,210 | 3,170 | 3,210 | 10,000 | 1,337.50 |
| 1993-12-03 | 3,200 | 3,250 | 3,160 | 3,250 | 7,000 | 1,354.17 |
| 1993-12-02 | 3,330 | 3,470 | 3,250 | 3,250 | 45,000 | 1,354.17 |
| 1993-12-01 | 3,050 | 3,280 | 3,050 | 3,280 | 36,000 | 1,366.67 |
| 1993-11-30 | 2,990 | 3,000 | 2,790 | 3,000 | 20,000 | 1,250 |
| 1993-11-29 | 3,230 | 3,230 | 2,860 | 3,000 | 25,000 | 1,250 |
| 1993-11-26 | 3,420 | 3,420 | 3,160 | 3,350 | 33,000 | 1,395.83 |
| 1993-11-25 | 3,430 | 3,430 | 3,320 | 3,420 | 19,000 | 1,425 |
| 1993-11-24 | 3,430 | 3,500 | 3,420 | 3,480 | 19,000 | 1,450 |
| 1993-11-22 | 3,560 | 3,560 | 3,410 | 3,410 | 27,000 | 1,420.83 |
| 1993-11-19 | 3,590 | 3,650 | 3,590 | 3,610 | 270,000 | 1,504.17 |
| 1993-11-18 | 3,520 | 3,570 | 3,520 | 3,570 | 290,000 | 1,487.50 |
| 1993-11-17 | 3,510 | 3,510 | 3,510 | 3,510 | 289,000 | 1,462.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [2005-09-27]1株→2株 [1994-03-28]1株→1.2株
