9639 三協フロンテア(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 1997-12-24 | 420 | 420 | 400 | 400 | 6,000 | 200 |
| 1997-12-22 | 410 | 420 | 410 | 420 | 8,000 | 210 |
| 1997-12-18 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1997-12-16 | 386 | 386 | 380 | 385 | 17,000 | 192.50 |
| 1997-12-15 | 385 | 385 | 385 | 385 | 14,000 | 192.50 |
| 1997-12-10 | 385 | 390 | 380 | 380 | 19,000 | 190 |
| 1997-12-09 | 400 | 400 | 381 | 381 | 3,000 | 190.50 |
| 1997-12-08 | 368 | 400 | 368 | 400 | 17,000 | 200 |
| 1997-12-03 | 454 | 469 | 454 | 458 | 15,000 | 229 |
| 1997-12-02 | 464 | 470 | 460 | 460 | 13,000 | 230 |
| 1997-12-01 | 465 | 465 | 460 | 465 | 6,000 | 232.50 |
| 1997-11-26 | 465 | 465 | 460 | 460 | 22,000 | 230 |
| 1997-11-21 | 470 | 470 | 470 | 470 | 13,000 | 235 |
| 1997-11-20 | 464 | 471 | 464 | 470 | 63,000 | 235 |
| 1997-11-19 | 460 | 468 | 460 | 465 | 21,000 | 232.50 |
| 1997-11-18 | 464 | 465 | 464 | 464 | 17,000 | 232 |
| 1997-11-17 | 475 | 475 | 465 | 465 | 8,000 | 232.50 |
| 1997-11-14 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 1997-11-13 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 1997-11-12 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 1997-11-10 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 1997-11-07 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1997-11-05 | 578 | 578 | 578 | 578 | 1,000 | 289 |
| 1997-11-04 | 579 | 579 | 579 | 579 | 1,000 | 289.50 |
| 1997-10-31 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 1997-10-30 | 582 | 582 | 582 | 582 | 2,000 | 291 |
| 1997-10-27 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 1997-10-24 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1997-10-23 | 625 | 625 | 625 | 625 | 3,000 | 312.50 |
| 1997-10-22 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1997-10-20 | 636 | 636 | 635 | 635 | 3,000 | 317.50 |
| 1997-10-17 | 638 | 638 | 637 | 637 | 2,000 | 318.50 |
| 1997-10-15 | 639 | 640 | 639 | 639 | 5,000 | 319.50 |
| 1997-10-06 | 749 | 749 | 747 | 747 | 2,000 | 373.50 |
| 1997-10-02 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1997-09-26 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 1997-09-19 | 887 | 887 | 887 | 887 | 1,000 | 443.50 |
| 1997-09-18 | 887 | 887 | 887 | 887 | 1,000 | 443.50 |
| 1997-09-17 | 887 | 887 | 887 | 887 | 5,000 | 443.50 |
| 1997-09-16 | 886 | 886 | 886 | 886 | 3,000 | 443 |
| 1997-09-12 | 896 | 896 | 896 | 896 | 1,000 | 448 |
| 1997-09-10 | 898 | 898 | 898 | 898 | 1,000 | 449 |
| 1997-09-08 | 899 | 899 | 899 | 899 | 10,000 | 449.50 |
| 1997-09-05 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 1997-09-01 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-08-29 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 1997-08-28 | 914 | 914 | 914 | 914 | 1,000 | 457 |
| 1997-08-22 | 929 | 929 | 929 | 929 | 3,000 | 464.50 |
| 1997-08-20 | 951 | 953 | 931 | 931 | 25,000 | 465.50 |
| 1997-08-15 | 950 | 951 | 950 | 951 | 6,000 | 475.50 |
| 1997-08-14 | 950 | 950 | 930 | 930 | 13,000 | 465 |
| 1997-08-01 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 | 575 |
| 1997-07-31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1997-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1997-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1997-07-28 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 | 590 |
| 1997-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 1997-07-24 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 610 |
| 1997-07-23 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 | 610 |
| 1997-07-22 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1997-07-18 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 | 610 |
| 1997-07-17 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 610 |
| 1997-07-15 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 610 |
| 1997-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1997-07-09 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 620 |
| 1997-07-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1997-07-04 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 | 630 |
| 1997-07-03 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 635 |
| 1997-07-02 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 635 |
| 1997-07-01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1997-06-27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1997-06-26 | 1,260 | 1,260 | 1,260 | 1,260 | 16,000 | 630 |
| 1997-06-23 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1997-06-19 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 630 |
| 1997-06-18 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 | 630 |
| 1997-06-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1997-06-12 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 | 640 |
| 1997-06-11 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 | 630 |
| 1997-06-10 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 | 630 |
| 1997-06-09 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 630 |
| 1997-06-06 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 630 |
| 1997-06-04 | 1,250 | 1,250 | 1,230 | 1,250 | 21,000 | 625 |
| 1997-06-03 | 1,250 | 1,270 | 1,250 | 1,250 | 27,000 | 625 |
| 1997-06-02 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 625 |
| 1997-05-30 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 620 |
| 1997-05-28 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 595 |
| 1997-05-27 | 1,190 | 1,200 | 1,170 | 1,170 | 24,000 | 585 |
| 1997-05-26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 590 |
| 1997-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1997-05-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1997-05-21 | 1,160 | 1,200 | 1,160 | 1,180 | 8,000 | 590 |
| 1997-05-20 | 1,160 | 1,180 | 1,150 | 1,160 | 60,000 | 580 |
| 1997-05-19 | 1,160 | 1,160 | 1,150 | 1,160 | 26,000 | 580 |
| 1997-05-16 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 575 |
| 1997-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1997-05-13 | 1,240 | 1,240 | 1,210 | 1,210 | 12,000 | 605 |
| 1997-05-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-04-30 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 560 |
| 1997-04-25 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 540 |
| 1997-04-23 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1997-04-22 | 1,090 | 1,120 | 1,090 | 1,120 | 2,000 | 560 |
| 1997-04-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1997-04-18 | 1,030 | 1,050 | 1,020 | 1,050 | 5,000 | 525 |
| 1997-04-17 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 510 |
| 1997-04-16 | 1,050 | 1,050 | 1,010 | 1,050 | 21,000 | 525 |
| 1997-04-10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1997-04-09 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 505 |
| 1997-04-08 | 1,000 | 1,000 | 999 | 999 | 11,000 | 499.50 |
| 1997-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-04-04 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-04-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-04-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-03-31 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 520 |
| 1997-03-28 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 520 |
| 1997-03-27 | 1,040 | 1,050 | 1,030 | 1,030 | 27,000 | 515 |
| 1997-03-26 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 520 |
| 1997-03-25 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 520 |
| 1997-03-24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1997-03-21 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 515 |
| 1997-03-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 1997-03-18 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 520 |
| 1997-03-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1997-03-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-03-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-03-11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1997-03-07 | 1,230 | 1,230 | 1,230 | 1,230 | 33,000 | 615 |
| 1997-03-06 | 1,200 | 1,250 | 1,200 | 1,250 | 40,000 | 625 |
| 1997-03-05 | 1,160 | 1,200 | 1,150 | 1,200 | 19,000 | 600 |
| 1997-03-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1997-03-03 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 585 |
| 1997-02-28 | 1,210 | 1,210 | 1,150 | 1,150 | 31,000 | 575 |
| 1997-02-27 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 625 |
| 1997-02-26 | 1,160 | 1,200 | 1,160 | 1,200 | 17,000 | 600 |
| 1997-02-25 | 1,160 | 1,160 | 1,150 | 1,160 | 28,000 | 580 |
| 1997-02-24 | 1,130 | 1,160 | 1,120 | 1,160 | 12,000 | 580 |
| 1997-02-21 | 1,130 | 1,140 | 1,120 | 1,120 | 11,000 | 560 |
| 1997-02-20 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 565 |
| 1997-02-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-02-18 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 575 |
| 1997-02-17 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 575 |
| 1997-02-14 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 580 |
| 1997-02-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-02-12 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1997-02-10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1997-02-07 | 1,160 | 1,160 | 1,160 | 1,160 | 20,000 | 580 |
| 1997-02-06 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 | 600 |
| 1997-02-05 | 1,230 | 1,230 | 1,220 | 1,220 | 13,000 | 610 |
| 1997-02-04 | 1,220 | 1,220 | 1,220 | 1,220 | 22,000 | 610 |
| 1997-02-03 | 1,240 | 1,240 | 1,200 | 1,240 | 11,000 | 620 |
| 1997-01-31 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 620 |
| 1997-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1997-01-29 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1997-01-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1997-01-27 | 1,340 | 1,340 | 1,220 | 1,220 | 4,000 | 610 |
| 1997-01-23 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 1997-01-22 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 1997-01-21 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 1997-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 1997-01-17 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 1997-01-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1997-01-14 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 700 |
| 1997-01-10 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 730 |
| 1997-01-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1997-01-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1997-01-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
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
