9639 三協フロンテア(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1996-12-25 | 1,530 | 1,550 | 1,530 | 1,550 | 4,000 | 775 |
| 1996-12-20 | 1,550 | 1,550 | 1,540 | 1,540 | 25,000 | 770 |
| 1996-12-18 | 1,590 | 1,590 | 1,550 | 1,550 | 4,000 | 775 |
| 1996-12-17 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 800 |
| 1996-12-16 | 1,550 | 1,600 | 1,550 | 1,600 | 12,000 | 800 |
| 1996-12-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1996-12-11 | 1,630 | 1,630 | 1,590 | 1,590 | 7,000 | 795 |
| 1996-12-10 | 1,600 | 1,630 | 1,600 | 1,630 | 11,000 | 815 |
| 1996-12-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1996-12-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1996-12-02 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 815 |
| 1996-11-29 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 815 |
| 1996-11-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1996-11-26 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 795 |
| 1996-11-22 | 1,700 | 1,700 | 1,680 | 1,690 | 18,000 | 845 |
| 1996-11-21 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 850 |
| 1996-11-20 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 | 860 |
| 1996-11-19 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1996-11-15 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 860 |
| 1996-11-14 | 1,700 | 1,710 | 1,700 | 1,700 | 5,000 | 850 |
| 1996-11-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1996-11-12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1996-11-08 | 1,720 | 1,720 | 1,720 | 1,720 | 9,000 | 860 |
| 1996-11-07 | 1,720 | 1,720 | 1,720 | 1,720 | 11,000 | 860 |
| 1996-11-06 | 1,720 | 1,720 | 1,700 | 1,700 | 18,000 | 850 |
| 1996-11-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1996-10-31 | 1,700 | 1,720 | 1,700 | 1,720 | 7,000 | 860 |
| 1996-10-28 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1996-10-24 | 1,700 | 1,710 | 1,700 | 1,710 | 15,000 | 855 |
| 1996-10-23 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1996-10-22 | 1,700 | 1,700 | 1,700 | 1,700 | 16,000 | 850 |
| 1996-10-21 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 850 |
| 1996-10-18 | 1,660 | 1,660 | 1,660 | 1,660 | 8,000 | 830 |
| 1996-10-16 | 1,630 | 1,650 | 1,620 | 1,620 | 17,000 | 810 |
| 1996-10-15 | 1,650 | 1,650 | 1,630 | 1,630 | 9,000 | 815 |
| 1996-10-14 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 835 |
| 1996-10-11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1996-10-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1996-10-03 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1996-10-02 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 840 |
| 1996-10-01 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 840 |
| 1996-09-27 | 1,680 | 1,740 | 1,680 | 1,740 | 20,000 | 870 |
| 1996-09-26 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 840 |
| 1996-09-25 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 840 |
| 1996-09-24 | 1,670 | 1,680 | 1,670 | 1,680 | 11,000 | 840 |
| 1996-09-20 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 860 |
| 1996-09-19 | 1,730 | 1,730 | 1,720 | 1,720 | 7,000 | 860 |
| 1996-09-18 | 1,780 | 1,780 | 1,700 | 1,720 | 13,000 | 860 |
| 1996-09-17 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1996-09-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1996-09-10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1996-09-06 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1996-09-05 | 1,650 | 1,650 | 1,600 | 1,600 | 11,000 | 800 |
| 1996-09-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1996-09-03 | 1,590 | 1,700 | 1,590 | 1,700 | 2,000 | 850 |
| 1996-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 800 |
| 1996-08-20 | 1,790 | 1,790 | 1,700 | 1,700 | 21,000 | 850 |
| 1996-08-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1996-08-15 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1996-08-13 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 1996-08-09 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 900 |
| 1996-08-08 | 1,720 | 1,760 | 1,720 | 1,760 | 7,000 | 880 |
| 1996-08-07 | 1,700 | 1,780 | 1,700 | 1,720 | 15,000 | 860 |
| 1996-08-06 | 1,710 | 1,720 | 1,710 | 1,720 | 5,000 | 860 |
| 1996-08-05 | 1,770 | 1,770 | 1,710 | 1,710 | 8,000 | 855 |
| 1996-08-02 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 885 |
| 1996-08-01 | 1,800 | 1,800 | 1,790 | 1,800 | 8,000 | 900 |
| 1996-07-31 | 1,800 | 1,800 | 1,790 | 1,800 | 5,000 | 900 |
| 1996-07-29 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 900 |
| 1996-07-26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 1996-07-25 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 870 |
| 1996-07-24 | 1,760 | 1,800 | 1,760 | 1,770 | 14,000 | 885 |
| 1996-07-22 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 1996-07-18 | 1,890 | 1,890 | 1,880 | 1,880 | 5,000 | 940 |
| 1996-07-17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 1996-07-16 | 1,940 | 1,940 | 1,880 | 1,880 | 8,000 | 940 |
| 1996-07-15 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 980 |
| 1996-07-12 | 2,000 | 2,000 | 1,980 | 1,980 | 2,000 | 990 |
| 1996-07-10 | 1,960 | 1,970 | 1,960 | 1,960 | 10,000 | 980 |
| 1996-07-09 | 1,980 | 2,000 | 1,980 | 1,990 | 10,000 | 995 |
| 1996-07-08 | 1,930 | 1,970 | 1,930 | 1,970 | 10,000 | 985 |
| 1996-07-05 | 1,950 | 2,030 | 1,950 | 2,030 | 37,000 | 1,015 |
| 1996-07-04 | 1,940 | 1,940 | 1,940 | 1,940 | 40,000 | 970 |
| 1996-07-03 | 1,920 | 1,940 | 1,920 | 1,940 | 4,000 | 970 |
| 1996-07-02 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 955 |
| 1996-07-01 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 | 950 |
| 1996-06-28 | 1,900 | 1,920 | 1,900 | 1,920 | 50,000 | 960 |
| 1996-06-27 | 1,890 | 1,900 | 1,880 | 1,900 | 20,000 | 950 |
| 1996-06-26 | 1,900 | 1,910 | 1,880 | 1,880 | 13,000 | 940 |
| 1996-06-25 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 1996-06-24 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 950 |
| 1996-06-21 | 1,890 | 1,900 | 1,880 | 1,880 | 28,000 | 940 |
| 1996-06-20 | 1,890 | 1,890 | 1,880 | 1,880 | 4,000 | 940 |
| 1996-06-19 | 1,920 | 1,920 | 1,880 | 1,900 | 37,000 | 950 |
| 1996-06-18 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 950 |
| 1996-06-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1996-06-14 | 1,900 | 1,900 | 1,880 | 1,900 | 9,000 | 950 |
| 1996-06-13 | 1,900 | 1,900 | 1,880 | 1,900 | 10,000 | 950 |
| 1996-06-12 | 1,870 | 1,870 | 1,860 | 1,860 | 6,000 | 930 |
| 1996-06-11 | 1,880 | 1,880 | 1,880 | 1,880 | 7,000 | 940 |
| 1996-06-10 | 1,880 | 1,900 | 1,880 | 1,900 | 12,000 | 950 |
| 1996-06-07 | 1,880 | 1,880 | 1,870 | 1,870 | 9,000 | 935 |
| 1996-06-06 | 1,890 | 1,890 | 1,870 | 1,870 | 2,000 | 935 |
| 1996-06-05 | 1,900 | 1,900 | 1,860 | 1,890 | 3,000 | 945 |
| 1996-06-04 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 950 |
| 1996-06-03 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 950 |
| 1996-05-31 | 1,900 | 1,950 | 1,850 | 1,860 | 27,000 | 930 |
| 1996-05-30 | 1,890 | 1,900 | 1,860 | 1,900 | 6,000 | 950 |
| 1996-05-29 | 1,860 | 1,870 | 1,860 | 1,870 | 6,000 | 935 |
| 1996-05-28 | 1,850 | 1,860 | 1,840 | 1,850 | 25,000 | 925 |
| 1996-05-27 | 1,860 | 1,860 | 1,860 | 1,860 | 7,000 | 930 |
| 1996-05-23 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 | 925 |
| 1996-05-22 | 1,980 | 1,980 | 1,900 | 1,900 | 10,000 | 950 |
| 1996-05-21 | 1,950 | 1,980 | 1,950 | 1,980 | 16,000 | 990 |
| 1996-05-20 | 1,920 | 1,950 | 1,900 | 1,950 | 26,000 | 975 |
| 1996-05-17 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 960 |
| 1996-05-16 | 1,950 | 1,950 | 1,910 | 1,910 | 3,000 | 955 |
| 1996-05-15 | 1,950 | 1,950 | 1,940 | 1,950 | 12,000 | 975 |
| 1996-05-14 | 1,960 | 1,960 | 1,910 | 1,910 | 3,000 | 955 |
| 1996-05-13 | 1,900 | 1,960 | 1,900 | 1,960 | 3,000 | 980 |
| 1996-05-10 | 1,990 | 1,990 | 1,900 | 1,900 | 12,000 | 950 |
| 1996-05-09 | 2,030 | 2,030 | 1,990 | 2,000 | 16,000 | 1,000 |
| 1996-05-08 | 2,040 | 2,050 | 2,030 | 2,030 | 19,000 | 1,015 |
| 1996-05-07 | 2,030 | 2,030 | 2,000 | 2,030 | 40,000 | 1,015 |
| 1996-05-02 | 2,030 | 2,050 | 2,030 | 2,030 | 54,000 | 1,015 |
| 1996-05-01 | 2,000 | 2,030 | 2,000 | 2,030 | 27,000 | 1,015 |
| 1996-04-30 | 1,960 | 2,000 | 1,950 | 2,000 | 62,000 | 1,000 |
| 1996-04-26 | 1,910 | 1,970 | 1,900 | 1,950 | 44,000 | 975 |
| 1996-04-25 | 1,870 | 1,890 | 1,860 | 1,890 | 7,000 | 945 |
| 1996-04-24 | 1,860 | 1,870 | 1,860 | 1,860 | 23,000 | 930 |
| 1996-04-23 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 1996-04-22 | 1,930 | 1,940 | 1,900 | 1,940 | 17,000 | 970 |
| 1996-04-19 | 1,940 | 1,940 | 1,900 | 1,930 | 13,000 | 965 |
| 1996-04-18 | 1,990 | 2,010 | 1,900 | 1,950 | 94,000 | 975 |
| 1996-04-17 | 1,860 | 1,950 | 1,860 | 1,940 | 70,000 | 970 |
| 1996-04-16 | 1,900 | 1,900 | 1,840 | 1,850 | 18,000 | 925 |
| 1996-04-15 | 1,940 | 1,950 | 1,900 | 1,900 | 25,000 | 950 |
| 1996-04-12 | 2,040 | 2,050 | 1,950 | 1,950 | 25,000 | 975 |
| 1996-04-11 | 1,870 | 2,100 | 1,870 | 2,050 | 275,000 | 1,025 |
| 1996-04-10 | 1,820 | 1,910 | 1,810 | 1,910 | 148,000 | 955 |
| 1996-04-09 | 1,690 | 1,800 | 1,690 | 1,790 | 69,000 | 895 |
| 1996-04-08 | 1,630 | 1,720 | 1,600 | 1,670 | 62,000 | 835 |
| 1996-04-05 | 1,560 | 1,650 | 1,560 | 1,600 | 28,000 | 800 |
| 1996-04-04 | 1,550 | 1,560 | 1,540 | 1,550 | 26,000 | 775 |
| 1996-04-03 | 1,550 | 1,550 | 1,540 | 1,550 | 8,000 | 775 |
| 1996-04-02 | 1,530 | 1,550 | 1,530 | 1,540 | 18,000 | 770 |
| 1996-04-01 | 1,530 | 1,540 | 1,510 | 1,510 | 28,000 | 755 |
| 1996-03-29 | 1,530 | 1,540 | 1,480 | 1,480 | 3,000 | 740 |
| 1996-03-27 | 1,540 | 1,550 | 1,530 | 1,550 | 15,000 | 775 |
| 1996-03-26 | 1,530 | 1,550 | 1,530 | 1,550 | 11,000 | 775 |
| 1996-03-25 | 1,540 | 1,550 | 1,540 | 1,540 | 14,000 | 770 |
| 1996-03-22 | 1,570 | 1,570 | 1,530 | 1,540 | 29,000 | 770 |
| 1996-03-21 | 1,530 | 1,580 | 1,520 | 1,580 | 44,000 | 790 |
| 1996-03-19 | 1,520 | 1,540 | 1,510 | 1,530 | 24,000 | 765 |
| 1996-03-18 | 1,450 | 1,530 | 1,450 | 1,500 | 13,000 | 750 |
| 1996-03-15 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 700 |
| 1996-03-14 | 1,380 | 1,400 | 1,380 | 1,390 | 15,000 | 695 |
| 1996-03-13 | 1,370 | 1,400 | 1,370 | 1,380 | 15,000 | 690 |
| 1996-03-12 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 690 |
| 1996-03-08 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 710 |
| 1996-03-07 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 710 |
| 1996-03-06 | 1,410 | 1,430 | 1,400 | 1,430 | 6,000 | 715 |
| 1996-03-05 | 1,460 | 1,460 | 1,420 | 1,420 | 9,000 | 710 |
| 1996-03-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1996-03-01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1996-02-29 | 1,490 | 1,490 | 1,450 | 1,450 | 21,000 | 725 |
| 1996-02-28 | 1,450 | 1,470 | 1,450 | 1,470 | 15,000 | 735 |
| 1996-02-27 | 1,470 | 1,480 | 1,460 | 1,470 | 10,000 | 735 |
| 1996-02-26 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 | 730 |
| 1996-02-23 | 1,490 | 1,500 | 1,480 | 1,500 | 10,000 | 750 |
| 1996-02-22 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 750 |
| 1996-02-21 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 | 750 |
| 1996-02-20 | 1,540 | 1,540 | 1,500 | 1,500 | 6,000 | 750 |
| 1996-02-19 | 1,500 | 1,530 | 1,500 | 1,530 | 6,000 | 765 |
| 1996-02-16 | 1,540 | 1,540 | 1,500 | 1,510 | 23,000 | 755 |
| 1996-02-15 | 1,520 | 1,540 | 1,520 | 1,540 | 9,000 | 770 |
| 1996-02-14 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 | 755 |
| 1996-02-13 | 1,500 | 1,540 | 1,500 | 1,540 | 21,000 | 770 |
| 1996-02-09 | 1,490 | 1,490 | 1,480 | 1,490 | 5,000 | 745 |
| 1996-02-08 | 1,480 | 1,510 | 1,470 | 1,490 | 34,000 | 745 |
| 1996-02-07 | 1,500 | 1,510 | 1,480 | 1,480 | 21,000 | 740 |
| 1996-02-06 | 1,520 | 1,540 | 1,460 | 1,500 | 47,000 | 750 |
| 1996-02-05 | 1,480 | 1,520 | 1,480 | 1,510 | 21,000 | 755 |
| 1996-02-02 | 1,500 | 1,520 | 1,450 | 1,500 | 34,000 | 750 |
| 1996-02-01 | 1,450 | 1,510 | 1,450 | 1,500 | 12,000 | 750 |
| 1996-01-31 | 1,430 | 1,450 | 1,400 | 1,450 | 28,000 | 725 |
| 1996-01-30 | 1,420 | 1,440 | 1,410 | 1,430 | 24,000 | 715 |
| 1996-01-29 | 1,480 | 1,480 | 1,400 | 1,430 | 12,000 | 715 |
| 1996-01-26 | 1,450 | 1,490 | 1,450 | 1,490 | 18,000 | 745 |
| 1996-01-25 | 1,490 | 1,490 | 1,410 | 1,450 | 6,000 | 725 |
| 1996-01-24 | 1,540 | 1,540 | 1,490 | 1,490 | 12,000 | 745 |
| 1996-01-23 | 1,540 | 1,540 | 1,500 | 1,500 | 7,000 | 750 |
| 1996-01-22 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 750 |
| 1996-01-19 | 1,580 | 1,580 | 1,550 | 1,550 | 16,000 | 775 |
| 1996-01-18 | 1,540 | 1,580 | 1,540 | 1,570 | 47,000 | 785 |
| 1996-01-17 | 1,490 | 1,580 | 1,490 | 1,520 | 28,000 | 760 |
| 1996-01-16 | 1,400 | 1,480 | 1,400 | 1,480 | 51,000 | 740 |
| 1996-01-12 | 1,400 | 1,410 | 1,370 | 1,400 | 54,000 | 700 |
| 1996-01-11 | 1,380 | 1,380 | 1,360 | 1,370 | 5,000 | 685 |
| 1996-01-10 | 1,420 | 1,420 | 1,390 | 1,390 | 20,000 | 695 |
| 1996-01-09 | 1,440 | 1,460 | 1,410 | 1,430 | 46,000 | 715 |
| 1996-01-08 | 1,370 | 1,450 | 1,370 | 1,440 | 34,000 | 720 |
| 1996-01-05 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 680 |
| 1996-01-04 | 1,350 | 1,360 | 1,350 | 1,350 | 10,000 | 675 |
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
