9639 三協フロンテア(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 379 | 379 | 379 | 379 | 3,000 | 189.50 |
| 1998-12-24 | 350 | 355 | 350 | 355 | 3,000 | 177.50 |
| 1998-12-18 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1998-12-15 | 349 | 349 | 349 | 349 | 2,000 | 174.50 |
| 1998-12-14 | 349 | 355 | 349 | 355 | 10,000 | 177.50 |
| 1998-12-11 | 350 | 350 | 349 | 349 | 8,000 | 174.50 |
| 1998-12-10 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1998-12-09 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1998-12-08 | 370 | 370 | 370 | 370 | 4,000 | 185 |
| 1998-12-03 | 380 | 380 | 379 | 379 | 12,000 | 189.50 |
| 1998-12-02 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1998-11-30 | 380 | 387 | 380 | 387 | 3,000 | 193.50 |
| 1998-11-27 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
| 1998-11-26 | 370 | 370 | 365 | 365 | 3,000 | 182.50 |
| 1998-11-20 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1998-11-18 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1998-11-17 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1998-11-16 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 1998-11-10 | 380 | 389 | 380 | 389 | 2,000 | 194.50 |
| 1998-11-09 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1998-11-06 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1998-10-26 | 389 | 390 | 380 | 390 | 3,000 | 195 |
| 1998-10-16 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 1998-10-09 | 461 | 461 | 450 | 450 | 4,000 | 225 |
| 1998-10-08 | 311 | 381 | 311 | 381 | 2,000 | 190.50 |
| 1998-10-07 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 1998-10-06 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 1998-10-02 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1998-10-01 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 1998-09-29 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 1998-09-28 | 371 | 372 | 371 | 372 | 5,000 | 186 |
| 1998-09-25 | 381 | 381 | 372 | 372 | 6,000 | 186 |
| 1998-09-21 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 1998-09-11 | 450 | 450 | 450 | 450 | 10,000 | 225 |
| 1998-09-10 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1998-09-08 | 463 | 463 | 460 | 460 | 5,000 | 230 |
| 1998-09-04 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 1998-09-03 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 1998-09-02 | 469 | 469 | 469 | 469 | 2,000 | 234.50 |
| 1998-08-31 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 1998-08-26 | 469 | 469 | 469 | 469 | 2,000 | 234.50 |
| 1998-08-20 | 485 | 485 | 460 | 460 | 2,000 | 230 |
| 1998-08-14 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 1998-08-10 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1998-08-06 | 467 | 467 | 467 | 467 | 1,000 | 233.50 |
| 1998-07-28 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 1998-07-27 | 489 | 489 | 489 | 489 | 3,000 | 244.50 |
| 1998-07-23 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1998-07-22 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 1998-07-21 | 494 | 494 | 494 | 494 | 3,000 | 247 |
| 1998-07-16 | 495 | 495 | 495 | 495 | 7,000 | 247.50 |
| 1998-07-14 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 1998-07-10 | 499 | 499 | 490 | 490 | 2,000 | 245 |
| 1998-07-09 | 500 | 500 | 499 | 500 | 25,000 | 250 |
| 1998-07-08 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 1998-07-07 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 1998-07-03 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 1998-07-02 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1998-06-30 | 485 | 485 | 485 | 485 | 10,000 | 242.50 |
| 1998-06-29 | 485 | 485 | 485 | 485 | 13,000 | 242.50 |
| 1998-06-26 | 491 | 491 | 489 | 489 | 3,000 | 244.50 |
| 1998-06-24 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 1998-06-11 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1998-06-03 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 1998-06-02 | 500 | 500 | 500 | 500 | 10,000 | 250 |
| 1998-06-01 | 500 | 500 | 495 | 500 | 25,000 | 250 |
| 1998-05-26 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 1998-05-25 | 495 | 495 | 490 | 490 | 25,000 | 245 |
| 1998-05-19 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 1998-05-15 | 486 | 486 | 486 | 486 | 2,000 | 243 |
| 1998-05-06 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 1998-04-28 | 470 | 475 | 470 | 475 | 24,000 | 237.50 |
| 1998-04-27 | 470 | 470 | 470 | 470 | 24,000 | 235 |
| 1998-04-24 | 470 | 470 | 460 | 470 | 18,000 | 235 |
| 1998-04-22 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1998-04-20 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-04-02 | 500 | 500 | 500 | 500 | 16,000 | 250 |
| 1998-04-01 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-03-30 | 492 | 500 | 491 | 500 | 4,000 | 250 |
| 1998-03-26 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 1998-03-25 | 501 | 530 | 500 | 530 | 7,000 | 265 |
| 1998-03-24 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1998-03-20 | 498 | 498 | 498 | 498 | 12,000 | 249 |
| 1998-03-19 | 497 | 498 | 497 | 498 | 2,000 | 249 |
| 1998-03-18 | 492 | 498 | 488 | 498 | 5,000 | 249 |
| 1998-03-17 | 487 | 487 | 487 | 487 | 16,000 | 243.50 |
| 1998-03-16 | 457 | 492 | 457 | 487 | 19,000 | 243.50 |
| 1998-03-13 | 457 | 457 | 457 | 457 | 2,000 | 228.50 |
| 1998-03-12 | 457 | 457 | 457 | 457 | 1,000 | 228.50 |
| 1998-03-06 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 1998-03-05 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1998-03-02 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 1998-02-27 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1998-02-26 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 1998-02-20 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 1998-02-19 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1998-02-12 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 1998-02-10 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 1998-02-05 | 520 | 520 | 511 | 511 | 2,000 | 255.50 |
| 1998-02-02 | 511 | 520 | 511 | 520 | 2,000 | 260 |
| 1998-01-30 | 530 | 530 | 500 | 500 | 7,000 | 250 |
| 1998-01-29 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1998-01-28 | 513 | 530 | 513 | 520 | 13,000 | 260 |
| 1998-01-27 | 491 | 501 | 491 | 500 | 21,000 | 250 |
| 1998-01-26 | 465 | 480 | 465 | 480 | 10,000 | 240 |
| 1998-01-23 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-01-22 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-01-20 | 410 | 415 | 410 | 415 | 18,000 | 207.50 |
| 1998-01-19 | 419 | 419 | 419 | 419 | 2,000 | 209.50 |
| 1998-01-14 | 420 | 420 | 420 | 420 | 5,000 | 210 |
| 1998-01-13 | 417 | 417 | 400 | 400 | 3,000 | 200 |
| 1998-01-09 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 1998-01-08 | 420 | 420 | 420 | 420 | 11,000 | 210 |
| 1998-01-07 | 420 | 420 | 420 | 420 | 11,000 | 210 |
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
