9639 三協フロンテア(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 297 | 298 | 297 | 298 | 4,000 | 149 |
| 2000-12-27 | 298 | 298 | 298 | 298 | 4,000 | 149 |
| 2000-12-26 | 291 | 298 | 291 | 298 | 3,000 | 149 |
| 2000-12-22 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2000-12-21 | 281 | 281 | 275 | 280 | 7,000 | 140 |
| 2000-12-19 | 290 | 290 | 285 | 285 | 7,000 | 142.50 |
| 2000-12-18 | 295 | 295 | 290 | 290 | 5,000 | 145 |
| 2000-12-15 | 295 | 295 | 290 | 295 | 9,000 | 147.50 |
| 2000-12-14 | 295 | 295 | 291 | 291 | 4,000 | 145.50 |
| 2000-12-13 | 291 | 295 | 291 | 295 | 2,000 | 147.50 |
| 2000-12-12 | 300 | 300 | 300 | 300 | 9,000 | 150 |
| 2000-12-08 | 298 | 298 | 290 | 290 | 4,000 | 145 |
| 2000-12-05 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-12-01 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2000-11-29 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2000-11-28 | 291 | 291 | 285 | 285 | 5,000 | 142.50 |
| 2000-11-27 | 291 | 292 | 291 | 291 | 3,000 | 145.50 |
| 2000-11-24 | 299 | 300 | 291 | 291 | 3,000 | 145.50 |
| 2000-11-22 | 304 | 304 | 300 | 304 | 3,000 | 152 |
| 2000-11-21 | 300 | 304 | 300 | 304 | 2,000 | 152 |
| 2000-11-20 | 291 | 310 | 291 | 300 | 11,000 | 150 |
| 2000-11-17 | 280 | 280 | 280 | 280 | 5,000 | 140 |
| 2000-11-16 | 284 | 284 | 280 | 280 | 3,000 | 140 |
| 2000-11-15 | 295 | 295 | 290 | 290 | 3,000 | 145 |
| 2000-11-14 | 300 | 308 | 300 | 308 | 4,000 | 154 |
| 2000-11-13 | 277 | 310 | 277 | 309 | 10,000 | 154.50 |
| 2000-11-10 | 295 | 295 | 295 | 295 | 7,000 | 147.50 |
| 2000-11-08 | 287 | 287 | 287 | 287 | 4,000 | 143.50 |
| 2000-11-06 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2000-11-02 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 2000-11-01 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2000-10-30 | 262 | 270 | 262 | 270 | 2,000 | 135 |
| 2000-10-27 | 280 | 280 | 261 | 261 | 13,000 | 130.50 |
| 2000-10-26 | 280 | 280 | 271 | 275 | 7,000 | 137.50 |
| 2000-10-25 | 286 | 286 | 280 | 280 | 3,000 | 140 |
| 2000-10-24 | 300 | 300 | 295 | 295 | 3,000 | 147.50 |
| 2000-10-23 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2000-10-19 | 302 | 302 | 301 | 301 | 2,000 | 150.50 |
| 2000-10-18 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-10-12 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-10-10 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2000-10-04 | 312 | 312 | 312 | 312 | 1,000 | 156 |
| 2000-10-02 | 314 | 314 | 314 | 314 | 2,000 | 157 |
| 2000-09-26 | 310 | 310 | 300 | 300 | 7,000 | 150 |
| 2000-09-25 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2000-09-22 | 310 | 310 | 310 | 310 | 6,000 | 155 |
| 2000-09-21 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-09-20 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2000-09-14 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2000-09-13 | 300 | 300 | 292 | 292 | 9,000 | 146 |
| 2000-09-11 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2000-09-07 | 315 | 315 | 305 | 305 | 3,000 | 152.50 |
| 2000-09-05 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2000-09-04 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2000-09-01 | 313 | 313 | 312 | 312 | 3,000 | 156 |
| 2000-08-31 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2000-08-30 | 316 | 316 | 316 | 316 | 4,000 | 158 |
| 2000-08-29 | 320 | 320 | 316 | 316 | 8,000 | 158 |
| 2000-08-28 | 312 | 315 | 312 | 315 | 3,000 | 157.50 |
| 2000-08-25 | 308 | 310 | 308 | 310 | 8,000 | 155 |
| 2000-08-24 | 308 | 308 | 308 | 308 | 4,000 | 154 |
| 2000-08-23 | 307 | 307 | 307 | 307 | 1,000 | 153.50 |
| 2000-08-22 | 307 | 307 | 307 | 307 | 1,000 | 153.50 |
| 2000-08-21 | 307 | 307 | 307 | 307 | 2,000 | 153.50 |
| 2000-08-16 | 306 | 310 | 306 | 310 | 7,000 | 155 |
| 2000-08-15 | 310 | 310 | 305 | 305 | 8,000 | 152.50 |
| 2000-08-14 | 307 | 307 | 307 | 307 | 3,000 | 153.50 |
| 2000-08-10 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2000-08-09 | 310 | 310 | 307 | 307 | 3,000 | 153.50 |
| 2000-08-07 | 306 | 306 | 305 | 305 | 2,000 | 152.50 |
| 2000-08-03 | 307 | 314 | 305 | 314 | 8,000 | 157 |
| 2000-08-02 | 310 | 310 | 307 | 307 | 3,000 | 153.50 |
| 2000-08-01 | 315 | 315 | 301 | 305 | 8,000 | 152.50 |
| 2000-07-31 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 2000-07-28 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2000-07-27 | 313 | 314 | 313 | 314 | 2,000 | 157 |
| 2000-07-26 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2000-07-25 | 330 | 330 | 300 | 300 | 8,000 | 150 |
| 2000-07-24 | 345 | 345 | 330 | 330 | 5,000 | 165 |
| 2000-07-21 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2000-07-18 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2000-07-17 | 350 | 370 | 350 | 370 | 5,000 | 185 |
| 2000-07-14 | 350 | 351 | 350 | 350 | 3,000 | 175 |
| 2000-07-13 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2000-07-12 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2000-07-11 | 360 | 360 | 350 | 350 | 7,000 | 175 |
| 2000-07-10 | 369 | 369 | 368 | 369 | 6,000 | 184.50 |
| 2000-07-07 | 367 | 370 | 367 | 370 | 3,000 | 185 |
| 2000-07-06 | 360 | 368 | 360 | 368 | 4,000 | 184 |
| 2000-07-05 | 355 | 356 | 355 | 356 | 4,000 | 178 |
| 2000-07-04 | 355 | 355 | 355 | 355 | 4,000 | 177.50 |
| 2000-07-03 | 360 | 365 | 355 | 355 | 11,000 | 177.50 |
| 2000-06-29 | 340 | 355 | 340 | 355 | 18,000 | 177.50 |
| 2000-06-28 | 320 | 340 | 320 | 340 | 25,000 | 170 |
| 2000-06-27 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2000-06-26 | 320 | 320 | 320 | 320 | 7,000 | 160 |
| 2000-06-23 | 320 | 320 | 320 | 320 | 4,000 | 160 |
| 2000-06-22 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2000-06-20 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2000-06-19 | 312 | 312 | 312 | 312 | 1,000 | 156 |
| 2000-06-16 | 310 | 310 | 305 | 310 | 7,000 | 155 |
| 2000-06-15 | 308 | 308 | 308 | 308 | 3,000 | 154 |
| 2000-06-14 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-06-13 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2000-06-12 | 311 | 311 | 307 | 307 | 2,000 | 153.50 |
| 2000-06-09 | 315 | 320 | 311 | 311 | 4,000 | 155.50 |
| 2000-06-08 | 318 | 318 | 309 | 309 | 3,000 | 154.50 |
| 2000-06-02 | 308 | 308 | 308 | 308 | 4,000 | 154 |
| 2000-06-01 | 310 | 310 | 306 | 306 | 2,000 | 153 |
| 2000-05-31 | 321 | 321 | 305 | 305 | 6,000 | 152.50 |
| 2000-05-30 | 350 | 350 | 340 | 340 | 5,000 | 170 |
| 2000-05-29 | 360 | 360 | 355 | 355 | 21,000 | 177.50 |
| 2000-05-25 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2000-05-23 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2000-05-22 | 305 | 305 | 300 | 300 | 3,000 | 150 |
| 2000-05-19 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-05-18 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2000-05-17 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-05-15 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-05-12 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-05-11 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 2000-05-10 | 314 | 314 | 301 | 301 | 2,000 | 150.50 |
| 2000-05-09 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 2000-05-02 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-04-28 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2000-04-26 | 305 | 310 | 282 | 310 | 30,000 | 155 |
| 2000-04-25 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 2000-04-24 | 306 | 306 | 301 | 301 | 4,000 | 150.50 |
| 2000-04-21 | 312 | 312 | 306 | 306 | 3,000 | 153 |
| 2000-04-20 | 312 | 312 | 312 | 312 | 1,000 | 156 |
| 2000-04-19 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-04-18 | 320 | 320 | 311 | 311 | 2,000 | 155.50 |
| 2000-04-17 | 334 | 334 | 301 | 301 | 8,000 | 150.50 |
| 2000-04-14 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 2000-04-13 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2000-04-12 | 312 | 334 | 312 | 334 | 2,000 | 167 |
| 2000-04-11 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 2000-04-10 | 335 | 335 | 335 | 335 | 3,000 | 167.50 |
| 2000-04-07 | 335 | 335 | 320 | 335 | 5,000 | 167.50 |
| 2000-04-06 | 336 | 336 | 331 | 331 | 7,000 | 165.50 |
| 2000-04-04 | 338 | 338 | 338 | 338 | 2,000 | 169 |
| 2000-04-03 | 338 | 338 | 338 | 338 | 1,000 | 169 |
| 2000-03-31 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2000-03-30 | 335 | 335 | 330 | 330 | 10,000 | 165 |
| 2000-03-29 | 360 | 360 | 330 | 330 | 2,000 | 165 |
| 2000-03-28 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 2000-03-27 | 340 | 370 | 340 | 370 | 7,000 | 185 |
| 2000-03-24 | 332 | 336 | 332 | 336 | 2,000 | 168 |
| 2000-03-23 | 364 | 364 | 330 | 330 | 5,000 | 165 |
| 2000-03-22 | 380 | 380 | 365 | 365 | 12,000 | 182.50 |
| 2000-03-21 | 360 | 365 | 360 | 365 | 7,000 | 182.50 |
| 2000-03-17 | 350 | 357 | 350 | 355 | 12,000 | 177.50 |
| 2000-03-16 | 326 | 345 | 320 | 345 | 10,000 | 172.50 |
| 2000-03-15 | 305 | 310 | 305 | 305 | 66,000 | 152.50 |
| 2000-03-14 | 311 | 311 | 300 | 305 | 79,000 | 152.50 |
| 2000-03-13 | 335 | 335 | 325 | 325 | 19,000 | 162.50 |
| 2000-03-10 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 2000-03-09 | 353 | 353 | 350 | 350 | 9,000 | 175 |
| 2000-03-07 | 370 | 375 | 370 | 370 | 7,000 | 185 |
| 2000-03-06 | 380 | 380 | 380 | 380 | 12,000 | 190 |
| 2000-03-03 | 380 | 380 | 370 | 370 | 9,000 | 185 |
| 2000-03-02 | 380 | 390 | 380 | 380 | 8,000 | 190 |
| 2000-03-01 | 371 | 410 | 370 | 370 | 25,000 | 185 |
| 2000-02-29 | 310 | 340 | 310 | 338 | 18,000 | 169 |
| 2000-02-28 | 307 | 307 | 301 | 302 | 66,000 | 151 |
| 2000-02-25 | 309 | 311 | 307 | 307 | 22,000 | 153.50 |
| 2000-02-24 | 303 | 318 | 303 | 315 | 12,000 | 157.50 |
| 2000-02-23 | 310 | 310 | 302 | 302 | 19,000 | 151 |
| 2000-02-22 | 335 | 335 | 310 | 310 | 14,000 | 155 |
| 2000-02-21 | 345 | 345 | 335 | 335 | 8,000 | 167.50 |
| 2000-02-18 | 360 | 360 | 350 | 351 | 11,000 | 175.50 |
| 2000-02-17 | 350 | 350 | 350 | 350 | 9,000 | 175 |
| 2000-02-16 | 360 | 360 | 350 | 350 | 4,000 | 175 |
| 2000-02-15 | 369 | 369 | 360 | 360 | 7,000 | 180 |
| 2000-02-14 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-02-10 | 400 | 400 | 380 | 380 | 4,000 | 190 |
| 2000-02-09 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2000-02-07 | 450 | 450 | 440 | 440 | 3,000 | 220 |
| 2000-02-04 | 470 | 470 | 440 | 440 | 14,000 | 220 |
| 2000-02-03 | 399 | 465 | 399 | 465 | 14,000 | 232.50 |
| 2000-02-02 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2000-02-01 | 431 | 431 | 425 | 425 | 7,000 | 212.50 |
| 2000-01-31 | 425 | 431 | 425 | 431 | 8,000 | 215.50 |
| 2000-01-28 | 411 | 426 | 411 | 426 | 5,000 | 213 |
| 2000-01-27 | 400 | 410 | 400 | 402 | 7,000 | 201 |
| 2000-01-26 | 348 | 370 | 348 | 370 | 9,000 | 185 |
| 2000-01-25 | 350 | 350 | 347 | 347 | 4,000 | 173.50 |
| 2000-01-24 | 346 | 346 | 346 | 346 | 3,000 | 173 |
| 2000-01-21 | 345 | 345 | 341 | 343 | 15,000 | 171.50 |
| 2000-01-20 | 345 | 345 | 341 | 341 | 8,000 | 170.50 |
| 2000-01-19 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2000-01-18 | 342 | 344 | 340 | 340 | 12,000 | 170 |
| 2000-01-17 | 342 | 350 | 341 | 341 | 13,000 | 170.50 |
| 2000-01-14 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2000-01-13 | 350 | 350 | 345 | 345 | 2,000 | 172.50 |
| 2000-01-12 | 350 | 350 | 350 | 350 | 13,000 | 175 |
| 2000-01-06 | 360 | 360 | 325 | 325 | 5,000 | 162.50 |
| 2000-01-05 | 370 | 370 | 360 | 370 | 3,000 | 185 |
| 2000-01-04 | 360 | 360 | 360 | 360 | 3,000 | 180 |
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
