9639 三協フロンテア(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 350 | 360 | 350 | 360 | 4,000 | 180 |
| 1999-12-24 | 349 | 350 | 340 | 350 | 6,000 | 175 |
| 1999-12-22 | 350 | 350 | 341 | 349 | 7,000 | 174.50 |
| 1999-12-21 | 345 | 349 | 330 | 330 | 16,000 | 165 |
| 1999-12-20 | 350 | 360 | 350 | 350 | 11,000 | 175 |
| 1999-12-17 | 370 | 370 | 361 | 370 | 13,000 | 185 |
| 1999-12-16 | 379 | 379 | 370 | 370 | 8,000 | 185 |
| 1999-12-15 | 390 | 390 | 380 | 380 | 9,000 | 190 |
| 1999-12-14 | 400 | 410 | 390 | 390 | 10,000 | 195 |
| 1999-12-13 | 420 | 420 | 410 | 410 | 11,000 | 205 |
| 1999-12-10 | 430 | 430 | 420 | 420 | 4,000 | 210 |
| 1999-12-09 | 430 | 430 | 422 | 430 | 24,000 | 215 |
| 1999-12-06 | 441 | 450 | 440 | 450 | 4,000 | 225 |
| 1999-12-03 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 1999-12-02 | 440 | 440 | 420 | 430 | 25,000 | 215 |
| 1999-12-01 | 430 | 431 | 420 | 430 | 22,000 | 215 |
| 1999-11-30 | 460 | 460 | 421 | 421 | 4,000 | 210.50 |
| 1999-11-29 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 1999-11-26 | 460 | 460 | 450 | 460 | 9,000 | 230 |
| 1999-11-25 | 460 | 465 | 450 | 460 | 8,000 | 230 |
| 1999-11-24 | 431 | 450 | 431 | 450 | 14,000 | 225 |
| 1999-11-22 | 450 | 451 | 430 | 430 | 18,000 | 215 |
| 1999-11-19 | 452 | 496 | 450 | 496 | 8,000 | 248 |
| 1999-11-18 | 460 | 460 | 450 | 450 | 3,000 | 225 |
| 1999-11-17 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1999-11-16 | 450 | 450 | 445 | 450 | 5,000 | 225 |
| 1999-11-15 | 451 | 451 | 450 | 450 | 2,000 | 225 |
| 1999-11-12 | 450 | 470 | 450 | 470 | 5,000 | 235 |
| 1999-11-11 | 480 | 480 | 450 | 450 | 8,000 | 225 |
| 1999-11-10 | 490 | 490 | 480 | 480 | 3,000 | 240 |
| 1999-11-08 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 1999-11-05 | 540 | 540 | 490 | 490 | 17,000 | 245 |
| 1999-11-04 | 511 | 512 | 511 | 512 | 2,000 | 256 |
| 1999-11-02 | 511 | 511 | 506 | 506 | 7,000 | 253 |
| 1999-11-01 | 510 | 510 | 506 | 506 | 2,000 | 253 |
| 1999-10-29 | 509 | 510 | 509 | 510 | 5,000 | 255 |
| 1999-10-27 | 511 | 511 | 510 | 510 | 3,000 | 255 |
| 1999-10-26 | 510 | 511 | 510 | 511 | 3,000 | 255.50 |
| 1999-10-25 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 1999-10-22 | 511 | 511 | 511 | 511 | 3,000 | 255.50 |
| 1999-10-21 | 512 | 539 | 511 | 511 | 8,000 | 255.50 |
| 1999-10-20 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 1999-10-19 | 480 | 491 | 480 | 491 | 4,000 | 245.50 |
| 1999-10-18 | 551 | 551 | 550 | 550 | 9,000 | 275 |
| 1999-10-14 | 561 | 561 | 551 | 560 | 8,000 | 280 |
| 1999-10-13 | 555 | 561 | 550 | 561 | 8,000 | 280.50 |
| 1999-10-12 | 561 | 580 | 551 | 552 | 6,000 | 276 |
| 1999-10-08 | 565 | 565 | 551 | 551 | 4,000 | 275.50 |
| 1999-10-07 | 570 | 580 | 565 | 565 | 4,000 | 282.50 |
| 1999-10-06 | 556 | 560 | 555 | 555 | 5,000 | 277.50 |
| 1999-10-05 | 570 | 570 | 551 | 551 | 10,000 | 275.50 |
| 1999-10-04 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1999-09-30 | 588 | 588 | 560 | 560 | 4,000 | 280 |
| 1999-09-28 | 560 | 560 | 555 | 560 | 4,000 | 280 |
| 1999-09-27 | 555 | 560 | 555 | 560 | 4,000 | 280 |
| 1999-09-24 | 574 | 574 | 555 | 555 | 12,000 | 277.50 |
| 1999-09-22 | 599 | 599 | 575 | 575 | 6,000 | 287.50 |
| 1999-09-21 | 600 | 600 | 590 | 600 | 10,000 | 300 |
| 1999-09-20 | 590 | 591 | 590 | 591 | 3,000 | 295.50 |
| 1999-09-17 | 610 | 610 | 590 | 590 | 6,000 | 295 |
| 1999-09-16 | 631 | 631 | 600 | 600 | 13,000 | 300 |
| 1999-09-14 | 616 | 629 | 600 | 620 | 15,000 | 310 |
| 1999-09-13 | 630 | 630 | 600 | 616 | 8,000 | 308 |
| 1999-09-10 | 640 | 640 | 600 | 635 | 22,000 | 317.50 |
| 1999-09-08 | 646 | 650 | 645 | 650 | 4,000 | 325 |
| 1999-09-07 | 649 | 680 | 620 | 639 | 38,000 | 319.50 |
| 1999-09-06 | 612 | 635 | 610 | 610 | 11,000 | 305 |
| 1999-09-03 | 600 | 600 | 590 | 596 | 16,000 | 298 |
| 1999-09-02 | 580 | 581 | 580 | 580 | 7,000 | 290 |
| 1999-09-01 | 581 | 581 | 580 | 580 | 11,000 | 290 |
| 1999-08-31 | 590 | 590 | 580 | 581 | 8,000 | 290.50 |
| 1999-08-30 | 601 | 601 | 580 | 580 | 5,000 | 290 |
| 1999-08-27 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1999-08-26 | 600 | 620 | 600 | 600 | 4,000 | 300 |
| 1999-08-25 | 590 | 600 | 580 | 600 | 4,000 | 300 |
| 1999-08-24 | 581 | 590 | 581 | 590 | 3,000 | 295 |
| 1999-08-23 | 581 | 581 | 580 | 580 | 2,000 | 290 |
| 1999-08-20 | 600 | 605 | 570 | 570 | 14,000 | 285 |
| 1999-08-19 | 590 | 595 | 590 | 595 | 4,000 | 297.50 |
| 1999-08-18 | 570 | 600 | 570 | 595 | 19,000 | 297.50 |
| 1999-08-17 | 580 | 580 | 550 | 566 | 8,000 | 283 |
| 1999-08-16 | 580 | 590 | 580 | 590 | 4,000 | 295 |
| 1999-08-13 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1999-08-12 | 555 | 580 | 551 | 580 | 5,000 | 290 |
| 1999-08-11 | 550 | 550 | 550 | 550 | 7,000 | 275 |
| 1999-08-10 | 551 | 595 | 550 | 595 | 12,000 | 297.50 |
| 1999-08-09 | 580 | 580 | 550 | 550 | 10,000 | 275 |
| 1999-08-06 | 580 | 590 | 580 | 580 | 6,000 | 290 |
| 1999-08-05 | 619 | 619 | 600 | 600 | 3,000 | 300 |
| 1999-08-04 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 1999-08-03 | 650 | 650 | 590 | 650 | 6,000 | 325 |
| 1999-08-02 | 615 | 650 | 615 | 650 | 3,000 | 325 |
| 1999-07-29 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1999-07-28 | 610 | 630 | 601 | 630 | 4,000 | 315 |
| 1999-07-27 | 624 | 630 | 601 | 601 | 10,000 | 300.50 |
| 1999-07-26 | 640 | 640 | 621 | 621 | 6,000 | 310.50 |
| 1999-07-23 | 655 | 660 | 640 | 640 | 7,000 | 320 |
| 1999-07-21 | 721 | 721 | 680 | 700 | 13,000 | 350 |
| 1999-07-19 | 680 | 709 | 680 | 709 | 10,000 | 354.50 |
| 1999-07-16 | 641 | 680 | 641 | 680 | 9,000 | 340 |
| 1999-07-15 | 656 | 660 | 641 | 641 | 9,000 | 320.50 |
| 1999-07-14 | 657 | 657 | 654 | 655 | 11,000 | 327.50 |
| 1999-07-13 | 660 | 660 | 651 | 655 | 9,000 | 327.50 |
| 1999-07-12 | 665 | 670 | 640 | 640 | 9,000 | 320 |
| 1999-07-09 | 690 | 690 | 681 | 681 | 2,000 | 340.50 |
| 1999-07-08 | 680 | 690 | 680 | 690 | 6,000 | 345 |
| 1999-07-07 | 706 | 710 | 680 | 680 | 18,000 | 340 |
| 1999-07-06 | 725 | 730 | 705 | 705 | 12,000 | 352.50 |
| 1999-07-05 | 728 | 728 | 705 | 705 | 7,000 | 352.50 |
| 1999-07-02 | 672 | 672 | 670 | 670 | 11,000 | 335 |
| 1999-07-01 | 680 | 680 | 661 | 661 | 17,000 | 330.50 |
| 1999-06-30 | 665 | 665 | 651 | 660 | 7,000 | 330 |
| 1999-06-29 | 700 | 700 | 680 | 680 | 4,000 | 340 |
| 1999-06-28 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-06-25 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 1999-06-24 | 740 | 759 | 720 | 729 | 15,000 | 364.50 |
| 1999-06-23 | 660 | 760 | 660 | 730 | 27,000 | 365 |
| 1999-06-22 | 655 | 660 | 642 | 660 | 8,000 | 330 |
| 1999-06-21 | 645 | 650 | 641 | 642 | 10,000 | 321 |
| 1999-06-18 | 651 | 651 | 645 | 645 | 3,000 | 322.50 |
| 1999-06-17 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 1999-06-16 | 671 | 700 | 650 | 700 | 6,000 | 350 |
| 1999-06-15 | 690 | 690 | 680 | 680 | 4,000 | 340 |
| 1999-06-14 | 710 | 720 | 680 | 680 | 10,000 | 340 |
| 1999-06-11 | 710 | 730 | 700 | 710 | 14,000 | 355 |
| 1999-06-10 | 718 | 723 | 671 | 671 | 14,000 | 335.50 |
| 1999-06-09 | 700 | 730 | 675 | 719 | 23,000 | 359.50 |
| 1999-06-08 | 740 | 740 | 690 | 715 | 53,000 | 357.50 |
| 1999-06-07 | 680 | 690 | 665 | 690 | 47,000 | 345 |
| 1999-06-04 | 531 | 600 | 530 | 590 | 19,000 | 295 |
| 1999-06-03 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 1999-06-02 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1999-06-01 | 530 | 540 | 530 | 540 | 10,000 | 270 |
| 1999-05-28 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1999-05-27 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 1999-05-26 | 569 | 569 | 565 | 565 | 2,000 | 282.50 |
| 1999-05-25 | 560 | 560 | 550 | 550 | 5,000 | 275 |
| 1999-05-24 | 551 | 560 | 551 | 560 | 5,000 | 280 |
| 1999-05-21 | 552 | 552 | 550 | 551 | 5,000 | 275.50 |
| 1999-05-20 | 570 | 570 | 551 | 551 | 2,000 | 275.50 |
| 1999-05-18 | 552 | 570 | 550 | 570 | 10,000 | 285 |
| 1999-05-17 | 575 | 575 | 551 | 551 | 2,000 | 275.50 |
| 1999-05-14 | 570 | 580 | 561 | 580 | 6,000 | 290 |
| 1999-05-12 | 570 | 588 | 570 | 580 | 7,000 | 290 |
| 1999-05-11 | 610 | 610 | 555 | 556 | 9,000 | 278 |
| 1999-05-10 | 650 | 650 | 620 | 620 | 4,000 | 310 |
| 1999-05-07 | 645 | 645 | 644 | 644 | 7,000 | 322 |
| 1999-05-06 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1999-04-30 | 630 | 663 | 615 | 663 | 15,000 | 331.50 |
| 1999-04-28 | 650 | 660 | 640 | 645 | 10,000 | 322.50 |
| 1999-04-27 | 650 | 650 | 611 | 611 | 5,000 | 305.50 |
| 1999-04-26 | 670 | 670 | 600 | 600 | 7,000 | 300 |
| 1999-04-23 | 670 | 690 | 660 | 660 | 16,000 | 330 |
| 1999-04-22 | 600 | 650 | 600 | 650 | 15,000 | 325 |
| 1999-04-21 | 620 | 620 | 600 | 600 | 9,000 | 300 |
| 1999-04-20 | 600 | 600 | 600 | 600 | 14,000 | 300 |
| 1999-04-19 | 600 | 600 | 600 | 600 | 12,000 | 300 |
| 1999-04-16 | 610 | 630 | 600 | 620 | 18,000 | 310 |
| 1999-04-15 | 660 | 660 | 625 | 625 | 17,000 | 312.50 |
| 1999-04-14 | 681 | 681 | 680 | 680 | 4,000 | 340 |
| 1999-04-13 | 680 | 681 | 640 | 681 | 13,000 | 340.50 |
| 1999-04-12 | 660 | 671 | 660 | 671 | 13,000 | 335.50 |
| 1999-04-09 | 730 | 730 | 680 | 700 | 7,000 | 350 |
| 1999-04-08 | 755 | 755 | 750 | 750 | 2,000 | 375 |
| 1999-04-07 | 780 | 780 | 721 | 759 | 15,000 | 379.50 |
| 1999-04-06 | 722 | 780 | 722 | 760 | 19,000 | 380 |
| 1999-04-05 | 671 | 700 | 655 | 700 | 13,000 | 350 |
| 1999-04-02 | 720 | 720 | 670 | 670 | 23,000 | 335 |
| 1999-04-01 | 700 | 710 | 700 | 700 | 12,000 | 350 |
| 1999-03-31 | 740 | 740 | 700 | 720 | 23,000 | 360 |
| 1999-03-30 | 800 | 800 | 745 | 745 | 18,000 | 372.50 |
| 1999-03-29 | 850 | 860 | 805 | 805 | 16,000 | 402.50 |
| 1999-03-26 | 805 | 840 | 799 | 835 | 50,000 | 417.50 |
| 1999-03-25 | 739 | 818 | 739 | 770 | 36,000 | 385 |
| 1999-03-24 | 770 | 770 | 738 | 738 | 8,000 | 369 |
| 1999-03-23 | 770 | 800 | 751 | 751 | 22,000 | 375.50 |
| 1999-03-19 | 829 | 830 | 765 | 770 | 30,000 | 385 |
| 1999-03-18 | 740 | 840 | 740 | 830 | 70,000 | 415 |
| 1999-03-17 | 740 | 740 | 710 | 740 | 30,000 | 370 |
| 1999-03-16 | 720 | 740 | 700 | 740 | 45,000 | 370 |
| 1999-03-15 | 740 | 740 | 720 | 740 | 16,000 | 370 |
| 1999-03-12 | 740 | 740 | 700 | 740 | 18,000 | 370 |
| 1999-03-11 | 779 | 780 | 748 | 748 | 12,000 | 374 |
| 1999-03-10 | 849 | 849 | 770 | 800 | 37,000 | 400 |
| 1999-03-09 | 740 | 820 | 740 | 820 | 109,000 | 410 |
| 1999-03-08 | 790 | 795 | 720 | 720 | 47,000 | 360 |
| 1999-03-05 | 860 | 900 | 783 | 783 | 79,000 | 391.50 |
| 1999-03-04 | 950 | 950 | 850 | 850 | 81,000 | 425 |
| 1999-03-03 | 970 | 970 | 830 | 940 | 226,000 | 470 |
| 1999-03-02 | 900 | 900 | 900 | 900 | 100,000 | 450 |
| 1999-03-01 | 800 | 800 | 800 | 800 | 135,000 | 400 |
| 1999-02-26 | 610 | 700 | 610 | 700 | 192,000 | 350 |
| 1999-02-25 | 629 | 629 | 575 | 600 | 138,000 | 300 |
| 1999-02-24 | 500 | 539 | 500 | 539 | 170,000 | 269.50 |
| 1999-02-23 | 410 | 470 | 410 | 459 | 148,000 | 229.50 |
| 1999-02-22 | 340 | 395 | 340 | 390 | 95,000 | 195 |
| 1999-02-19 | 320 | 342 | 318 | 335 | 66,000 | 167.50 |
| 1999-02-18 | 320 | 320 | 316 | 317 | 36,000 | 158.50 |
| 1999-02-17 | 310 | 320 | 310 | 310 | 38,000 | 155 |
| 1999-02-16 | 309 | 310 | 309 | 310 | 30,000 | 155 |
| 1999-02-12 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1999-02-10 | 314 | 314 | 314 | 314 | 4,000 | 157 |
| 1999-02-09 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 1999-01-29 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1999-01-28 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 1999-01-27 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 1999-01-26 | 314 | 314 | 314 | 314 | 3,000 | 157 |
| 1999-01-25 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 1999-01-22 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 1999-01-21 | 313 | 314 | 313 | 314 | 4,000 | 157 |
| 1999-01-20 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1999-01-13 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 1999-01-11 | 349 | 349 | 348 | 348 | 2,000 | 174 |
| 1999-01-07 | 350 | 350 | 348 | 348 | 2,000 | 174 |
| 1999-01-06 | 340 | 346 | 340 | 346 | 6,000 | 173 |
| 1999-01-05 | 340 | 340 | 340 | 340 | 1,000 | 170 |
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
