9639 三協フロンテア(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 860 | 920 | 860 | 920 | 6,000 | 460 |
| 2001-12-27 | 856 | 891 | 850 | 880 | 11,000 | 440 |
| 2001-12-26 | 850 | 880 | 840 | 850 | 19,000 | 425 |
| 2001-12-25 | 900 | 900 | 810 | 840 | 20,000 | 420 |
| 2001-12-21 | 930 | 930 | 900 | 900 | 9,000 | 450 |
| 2001-12-20 | 1,000 | 1,000 | 949 | 950 | 6,000 | 475 |
| 2001-12-19 | 990 | 1,000 | 990 | 990 | 3,000 | 495 |
| 2001-12-18 | 920 | 980 | 910 | 980 | 29,000 | 490 |
| 2001-12-17 | 930 | 930 | 891 | 930 | 9,000 | 465 |
| 2001-12-14 | 1,030 | 1,030 | 980 | 990 | 13,000 | 495 |
| 2001-12-13 | 1,080 | 1,080 | 1,030 | 1,030 | 3,000 | 515 |
| 2001-12-12 | 1,030 | 1,100 | 1,020 | 1,100 | 9,000 | 550 |
| 2001-12-11 | 1,040 | 1,070 | 1,030 | 1,070 | 4,000 | 535 |
| 2001-12-10 | 1,090 | 1,120 | 1,080 | 1,080 | 34,000 | 540 |
| 2001-12-07 | 1,120 | 1,150 | 1,110 | 1,110 | 39,000 | 555 |
| 2001-12-06 | 1,100 | 1,140 | 1,060 | 1,130 | 17,000 | 565 |
| 2001-12-05 | 1,170 | 1,170 | 1,110 | 1,140 | 10,000 | 570 |
| 2001-12-04 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 | 585 |
| 2001-12-03 | 1,210 | 1,230 | 1,210 | 1,230 | 8,000 | 615 |
| 2001-11-30 | 1,280 | 1,280 | 1,230 | 1,250 | 11,000 | 625 |
| 2001-11-29 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 650 |
| 2001-11-28 | 1,250 | 1,320 | 1,230 | 1,320 | 18,000 | 660 |
| 2001-11-27 | 1,310 | 1,310 | 1,250 | 1,260 | 19,000 | 630 |
| 2001-11-26 | 1,300 | 1,310 | 1,280 | 1,310 | 12,000 | 655 |
| 2001-11-22 | 1,360 | 1,360 | 1,320 | 1,320 | 13,000 | 660 |
| 2001-11-21 | 1,380 | 1,380 | 1,330 | 1,350 | 25,000 | 675 |
| 2001-11-20 | 1,440 | 1,440 | 1,350 | 1,390 | 15,000 | 695 |
| 2001-11-19 | 1,430 | 1,440 | 1,400 | 1,440 | 25,000 | 720 |
| 2001-11-16 | 1,420 | 1,430 | 1,400 | 1,430 | 22,000 | 715 |
| 2001-11-15 | 1,480 | 1,490 | 1,410 | 1,410 | 28,000 | 705 |
| 2001-11-14 | 1,390 | 1,490 | 1,390 | 1,480 | 58,000 | 740 |
| 2001-11-13 | 1,400 | 1,420 | 1,380 | 1,390 | 9,000 | 695 |
| 2001-11-12 | 1,390 | 1,420 | 1,380 | 1,400 | 14,000 | 700 |
| 2001-11-09 | 1,400 | 1,400 | 1,330 | 1,380 | 13,000 | 690 |
| 2001-11-08 | 1,390 | 1,420 | 1,380 | 1,400 | 20,000 | 700 |
| 2001-11-07 | 1,360 | 1,390 | 1,350 | 1,390 | 13,000 | 695 |
| 2001-11-06 | 1,410 | 1,440 | 1,380 | 1,380 | 21,000 | 690 |
| 2001-11-05 | 1,430 | 1,480 | 1,410 | 1,440 | 15,000 | 720 |
| 2001-11-02 | 1,490 | 1,540 | 1,470 | 1,480 | 107,000 | 740 |
| 2001-11-01 | 1,360 | 1,450 | 1,350 | 1,450 | 111,000 | 725 |
| 2001-10-31 | 1,330 | 1,350 | 1,330 | 1,350 | 24,000 | 675 |
| 2001-10-30 | 1,360 | 1,370 | 1,340 | 1,350 | 24,000 | 675 |
| 2001-10-29 | 1,360 | 1,370 | 1,350 | 1,370 | 27,000 | 685 |
| 2001-10-26 | 1,340 | 1,350 | 1,300 | 1,330 | 36,000 | 665 |
| 2001-10-25 | 1,280 | 1,340 | 1,280 | 1,340 | 42,000 | 670 |
| 2001-10-24 | 1,280 | 1,310 | 1,280 | 1,290 | 7,000 | 645 |
| 2001-10-23 | 1,350 | 1,360 | 1,280 | 1,300 | 26,000 | 650 |
| 2001-10-22 | 1,360 | 1,360 | 1,320 | 1,350 | 9,000 | 675 |
| 2001-10-19 | 1,330 | 1,370 | 1,300 | 1,360 | 53,000 | 680 |
| 2001-10-18 | 1,340 | 1,350 | 1,300 | 1,300 | 48,000 | 650 |
| 2001-10-17 | 1,450 | 1,480 | 1,400 | 1,400 | 95,000 | 700 |
| 2001-10-16 | 1,450 | 1,500 | 1,430 | 1,460 | 239,000 | 730 |
| 2001-10-15 | 1,400 | 1,450 | 1,370 | 1,430 | 56,000 | 715 |
| 2001-10-12 | 1,440 | 1,470 | 1,330 | 1,430 | 182,000 | 715 |
| 2001-10-11 | 1,300 | 1,400 | 1,260 | 1,400 | 184,000 | 700 |
| 2001-10-10 | 1,260 | 1,280 | 1,200 | 1,200 | 36,000 | 600 |
| 2001-10-09 | 1,210 | 1,320 | 1,170 | 1,260 | 141,000 | 630 |
| 2001-10-05 | 1,120 | 1,230 | 1,120 | 1,230 | 104,000 | 615 |
| 2001-10-04 | 1,050 | 1,090 | 1,050 | 1,090 | 36,000 | 545 |
| 2001-10-03 | 960 | 1,020 | 960 | 1,020 | 13,000 | 510 |
| 2001-10-02 | 1,000 | 1,000 | 950 | 961 | 10,000 | 480.50 |
| 2001-10-01 | 1,000 | 1,000 | 990 | 1,000 | 11,000 | 500 |
| 2001-09-28 | 1,040 | 1,040 | 990 | 1,010 | 13,000 | 505 |
| 2001-09-27 | 1,090 | 1,090 | 1,050 | 1,060 | 19,000 | 530 |
| 2001-09-26 | 979 | 1,070 | 979 | 1,060 | 28,000 | 530 |
| 2001-09-25 | 960 | 970 | 960 | 970 | 6,000 | 485 |
| 2001-09-21 | 940 | 940 | 902 | 925 | 20,000 | 462.50 |
| 2001-09-20 | 978 | 980 | 978 | 980 | 9,000 | 490 |
| 2001-09-19 | 980 | 981 | 961 | 980 | 9,000 | 490 |
| 2001-09-18 | 981 | 982 | 981 | 981 | 3,000 | 490.50 |
| 2001-09-17 | 981 | 999 | 951 | 970 | 23,000 | 485 |
| 2001-09-14 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2001-09-13 | 900 | 930 | 900 | 930 | 7,000 | 465 |
| 2001-09-12 | 920 | 920 | 880 | 880 | 18,000 | 440 |
| 2001-09-11 | 1,000 | 1,040 | 1,000 | 1,040 | 19,000 | 520 |
| 2001-09-10 | 1,040 | 1,040 | 1,000 | 1,010 | 9,000 | 505 |
| 2001-09-07 | 1,200 | 1,200 | 1,120 | 1,120 | 21,000 | 560 |
| 2001-09-06 | 1,200 | 1,260 | 1,180 | 1,180 | 40,000 | 590 |
| 2001-09-05 | 1,140 | 1,220 | 1,140 | 1,220 | 43,000 | 610 |
| 2001-09-04 | 1,140 | 1,150 | 1,100 | 1,150 | 31,000 | 575 |
| 2001-09-03 | 1,150 | 1,170 | 1,000 | 1,150 | 45,000 | 575 |
| 2001-08-31 | 1,080 | 1,190 | 1,000 | 1,190 | 90,000 | 595 |
| 2001-08-30 | 950 | 1,040 | 950 | 1,040 | 58,000 | 520 |
| 2001-08-29 | 953 | 953 | 908 | 940 | 51,000 | 470 |
| 2001-08-28 | 915 | 990 | 915 | 943 | 100,000 | 471.50 |
| 2001-08-27 | 919 | 950 | 870 | 910 | 62,000 | 455 |
| 2001-08-24 | 900 | 950 | 875 | 950 | 137,000 | 475 |
| 2001-08-23 | 994 | 1,010 | 950 | 950 | 60,000 | 475 |
| 2001-08-22 | 1,050 | 1,080 | 1,010 | 1,020 | 23,000 | 510 |
| 2001-08-21 | 1,050 | 1,130 | 1,050 | 1,100 | 40,000 | 550 |
| 2001-08-20 | 1,090 | 1,090 | 1,000 | 1,020 | 78,000 | 510 |
| 2001-08-17 | 1,180 | 1,190 | 1,120 | 1,150 | 28,000 | 575 |
| 2001-08-16 | 1,230 | 1,240 | 1,200 | 1,200 | 20,000 | 600 |
| 2001-08-15 | 1,240 | 1,250 | 1,210 | 1,230 | 12,000 | 615 |
| 2001-08-14 | 1,210 | 1,240 | 1,210 | 1,240 | 7,000 | 620 |
| 2001-08-13 | 1,280 | 1,290 | 1,210 | 1,220 | 11,000 | 610 |
| 2001-08-10 | 1,210 | 1,300 | 1,210 | 1,280 | 29,000 | 640 |
| 2001-08-09 | 1,250 | 1,290 | 1,210 | 1,220 | 32,000 | 610 |
| 2001-08-08 | 1,330 | 1,330 | 1,280 | 1,300 | 38,000 | 650 |
| 2001-08-07 | 1,350 | 1,360 | 1,300 | 1,350 | 26,000 | 675 |
| 2001-08-06 | 1,440 | 1,440 | 1,330 | 1,370 | 18,000 | 685 |
| 2001-08-03 | 1,480 | 1,480 | 1,410 | 1,440 | 30,000 | 720 |
| 2001-08-02 | 1,370 | 1,520 | 1,370 | 1,480 | 132,000 | 740 |
| 2001-08-01 | 1,370 | 1,380 | 1,310 | 1,320 | 105,000 | 660 |
| 2001-07-31 | 1,330 | 1,380 | 1,260 | 1,310 | 122,000 | 655 |
| 2001-07-30 | 1,540 | 1,540 | 1,370 | 1,410 | 38,000 | 705 |
| 2001-07-27 | 1,570 | 1,600 | 1,500 | 1,510 | 35,000 | 755 |
| 2001-07-26 | 1,520 | 1,750 | 1,520 | 1,570 | 108,000 | 785 |
| 2001-07-25 | 1,530 | 1,580 | 1,510 | 1,550 | 34,000 | 775 |
| 2001-07-24 | 1,480 | 1,620 | 1,400 | 1,590 | 71,000 | 795 |
| 2001-07-23 | 1,680 | 1,680 | 1,480 | 1,540 | 39,000 | 770 |
| 2001-07-19 | 1,550 | 1,690 | 1,550 | 1,680 | 37,000 | 840 |
| 2001-07-18 | 1,780 | 1,780 | 1,580 | 1,640 | 104,000 | 820 |
| 2001-07-17 | 1,860 | 1,860 | 1,760 | 1,780 | 49,000 | 890 |
| 2001-07-16 | 1,780 | 1,910 | 1,670 | 1,840 | 113,000 | 920 |
| 2001-07-13 | 1,850 | 1,850 | 1,740 | 1,790 | 76,000 | 895 |
| 2001-07-12 | 1,960 | 1,960 | 1,860 | 1,860 | 32,000 | 930 |
| 2001-07-11 | 1,990 | 2,020 | 1,890 | 1,930 | 86,000 | 965 |
| 2001-07-10 | 1,880 | 2,050 | 1,870 | 1,970 | 168,000 | 985 |
| 2001-07-09 | 1,750 | 1,850 | 1,620 | 1,850 | 147,000 | 925 |
| 2001-07-06 | 1,910 | 1,910 | 1,820 | 1,840 | 112,000 | 920 |
| 2001-07-05 | 2,020 | 2,050 | 1,900 | 1,990 | 167,000 | 995 |
| 2001-07-04 | 2,150 | 2,170 | 2,000 | 2,050 | 389,000 | 1,025 |
| 2001-07-03 | 1,830 | 2,100 | 1,830 | 2,100 | 643,000 | 1,050 |
| 2001-07-02 | 1,720 | 1,840 | 1,710 | 1,800 | 457,000 | 900 |
| 2001-06-29 | 1,630 | 1,690 | 1,600 | 1,680 | 266,000 | 840 |
| 2001-06-28 | 1,520 | 1,640 | 1,500 | 1,600 | 193,000 | 800 |
| 2001-06-27 | 1,550 | 1,560 | 1,480 | 1,550 | 144,000 | 775 |
| 2001-06-26 | 1,590 | 1,630 | 1,540 | 1,550 | 411,000 | 775 |
| 2001-06-25 | 1,450 | 1,570 | 1,450 | 1,560 | 500,000 | 780 |
| 2001-06-22 | 1,410 | 1,490 | 1,390 | 1,460 | 296,000 | 730 |
| 2001-06-21 | 1,390 | 1,410 | 1,370 | 1,390 | 163,000 | 695 |
| 2001-06-20 | 1,300 | 1,380 | 1,250 | 1,380 | 194,000 | 690 |
| 2001-06-19 | 1,340 | 1,370 | 1,290 | 1,320 | 84,000 | 660 |
| 2001-06-18 | 1,240 | 1,370 | 1,200 | 1,300 | 127,000 | 650 |
| 2001-06-15 | 1,380 | 1,400 | 1,250 | 1,280 | 139,000 | 640 |
| 2001-06-14 | 1,470 | 1,520 | 1,400 | 1,420 | 230,000 | 710 |
| 2001-06-13 | 1,470 | 1,500 | 1,410 | 1,500 | 342,000 | 750 |
| 2001-06-12 | 1,410 | 1,450 | 1,380 | 1,420 | 339,000 | 710 |
| 2001-06-11 | 1,270 | 1,420 | 1,250 | 1,400 | 544,000 | 700 |
| 2001-06-08 | 1,270 | 1,290 | 1,230 | 1,270 | 101,000 | 635 |
| 2001-06-07 | 1,300 | 1,300 | 1,200 | 1,260 | 170,000 | 630 |
| 2001-06-06 | 1,170 | 1,300 | 1,090 | 1,230 | 336,000 | 615 |
| 2001-06-05 | 1,270 | 1,340 | 1,170 | 1,180 | 419,000 | 590 |
| 2001-06-04 | 1,110 | 1,250 | 1,100 | 1,250 | 670,000 | 625 |
| 2001-06-01 | 980 | 1,070 | 980 | 1,070 | 467,000 | 535 |
| 2001-05-31 | 980 | 982 | 945 | 970 | 59,000 | 485 |
| 2001-05-30 | 920 | 980 | 920 | 970 | 145,000 | 485 |
| 2001-05-29 | 954 | 955 | 920 | 920 | 84,000 | 460 |
| 2001-05-28 | 950 | 980 | 945 | 955 | 211,000 | 477.50 |
| 2001-05-25 | 880 | 946 | 863 | 938 | 308,000 | 469 |
| 2001-05-24 | 887 | 890 | 850 | 853 | 159,000 | 426.50 |
| 2001-05-23 | 828 | 896 | 820 | 895 | 527,000 | 447.50 |
| 2001-05-22 | 778 | 798 | 770 | 798 | 206,000 | 399 |
| 2001-05-21 | 670 | 699 | 660 | 698 | 27,000 | 349 |
| 2001-05-18 | 700 | 710 | 670 | 670 | 45,000 | 335 |
| 2001-05-17 | 731 | 740 | 695 | 700 | 54,000 | 350 |
| 2001-05-16 | 700 | 740 | 700 | 730 | 165,000 | 365 |
| 2001-05-15 | 680 | 700 | 669 | 700 | 68,000 | 350 |
| 2001-05-14 | 719 | 719 | 655 | 680 | 85,000 | 340 |
| 2001-05-11 | 659 | 720 | 630 | 710 | 326,000 | 355 |
| 2001-05-10 | 630 | 670 | 630 | 660 | 176,000 | 330 |
| 2001-05-09 | 601 | 620 | 595 | 620 | 150,000 | 310 |
| 2001-05-08 | 550 | 598 | 550 | 595 | 123,000 | 297.50 |
| 2001-05-07 | 545 | 550 | 540 | 540 | 28,000 | 270 |
| 2001-05-02 | 547 | 547 | 525 | 540 | 15,000 | 270 |
| 2001-05-01 | 519 | 550 | 513 | 550 | 36,000 | 275 |
| 2001-04-27 | 511 | 515 | 511 | 515 | 8,000 | 257.50 |
| 2001-04-26 | 510 | 515 | 508 | 511 | 12,000 | 255.50 |
| 2001-04-25 | 506 | 520 | 506 | 507 | 18,000 | 253.50 |
| 2001-04-24 | 501 | 515 | 501 | 503 | 20,000 | 251.50 |
| 2001-04-23 | 515 | 515 | 501 | 503 | 23,000 | 251.50 |
| 2001-04-20 | 535 | 535 | 520 | 520 | 14,000 | 260 |
| 2001-04-19 | 535 | 545 | 520 | 525 | 28,000 | 262.50 |
| 2001-04-18 | 520 | 530 | 518 | 525 | 25,000 | 262.50 |
| 2001-04-17 | 520 | 520 | 515 | 516 | 7,000 | 258 |
| 2001-04-16 | 513 | 513 | 510 | 513 | 8,000 | 256.50 |
| 2001-04-13 | 540 | 545 | 510 | 510 | 42,000 | 255 |
| 2001-04-12 | 515 | 560 | 515 | 550 | 69,000 | 275 |
| 2001-04-11 | 520 | 520 | 490 | 500 | 44,000 | 250 |
| 2001-04-10 | 550 | 550 | 505 | 515 | 74,000 | 257.50 |
| 2001-04-09 | 546 | 609 | 537 | 560 | 231,000 | 280 |
| 2001-04-06 | 450 | 516 | 450 | 516 | 104,000 | 258 |
| 2001-04-05 | 431 | 440 | 426 | 436 | 20,000 | 218 |
| 2001-04-04 | 425 | 436 | 425 | 425 | 24,000 | 212.50 |
| 2001-04-03 | 429 | 440 | 425 | 440 | 17,000 | 220 |
| 2001-04-02 | 410 | 430 | 410 | 420 | 10,000 | 210 |
| 2001-03-30 | 410 | 410 | 402 | 402 | 5,000 | 201 |
| 2001-03-29 | 425 | 425 | 411 | 411 | 15,000 | 205.50 |
| 2001-03-28 | 430 | 430 | 420 | 425 | 26,000 | 212.50 |
| 2001-03-27 | 440 | 440 | 432 | 433 | 17,000 | 216.50 |
| 2001-03-26 | 442 | 445 | 440 | 442 | 32,000 | 221 |
| 2001-03-23 | 435 | 441 | 432 | 440 | 13,000 | 220 |
| 2001-03-22 | 430 | 450 | 425 | 430 | 24,000 | 215 |
| 2001-03-21 | 420 | 435 | 420 | 435 | 20,000 | 217.50 |
| 2001-03-19 | 423 | 435 | 415 | 425 | 19,000 | 212.50 |
| 2001-03-16 | 400 | 423 | 400 | 423 | 24,000 | 211.50 |
| 2001-03-15 | 409 | 409 | 389 | 398 | 12,000 | 199 |
| 2001-03-14 | 381 | 419 | 380 | 419 | 17,000 | 209.50 |
| 2001-03-13 | 370 | 370 | 365 | 370 | 18,000 | 185 |
| 2001-03-12 | 370 | 375 | 370 | 371 | 8,000 | 185.50 |
| 2001-03-09 | 365 | 365 | 362 | 365 | 9,000 | 182.50 |
| 2001-03-08 | 365 | 365 | 360 | 360 | 8,000 | 180 |
| 2001-03-07 | 370 | 370 | 365 | 365 | 15,000 | 182.50 |
| 2001-03-06 | 380 | 380 | 370 | 370 | 13,000 | 185 |
| 2001-03-05 | 385 | 385 | 380 | 380 | 5,000 | 190 |
| 2001-03-02 | 390 | 390 | 375 | 375 | 19,000 | 187.50 |
| 2001-03-01 | 375 | 390 | 375 | 390 | 31,000 | 195 |
| 2001-02-28 | 391 | 391 | 370 | 370 | 22,000 | 185 |
| 2001-02-27 | 396 | 396 | 391 | 391 | 14,000 | 195.50 |
| 2001-02-26 | 407 | 407 | 395 | 395 | 14,000 | 197.50 |
| 2001-02-23 | 405 | 415 | 405 | 406 | 13,000 | 203 |
| 2001-02-22 | 410 | 410 | 385 | 405 | 20,000 | 202.50 |
| 2001-02-21 | 428 | 428 | 420 | 420 | 6,000 | 210 |
| 2001-02-20 | 430 | 444 | 430 | 435 | 23,000 | 217.50 |
| 2001-02-19 | 450 | 450 | 426 | 426 | 12,000 | 213 |
| 2001-02-16 | 440 | 460 | 435 | 459 | 35,000 | 229.50 |
| 2001-02-15 | 488 | 488 | 435 | 435 | 83,000 | 217.50 |
| 2001-02-14 | 457 | 500 | 450 | 495 | 209,000 | 247.50 |
| 2001-02-13 | 428 | 438 | 420 | 438 | 73,000 | 219 |
| 2001-02-09 | 361 | 361 | 351 | 358 | 16,000 | 179 |
| 2001-02-08 | 415 | 428 | 350 | 351 | 63,000 | 175.50 |
| 2001-02-07 | 330 | 400 | 330 | 400 | 47,000 | 200 |
| 2001-02-06 | 310 | 320 | 310 | 320 | 7,000 | 160 |
| 2001-02-02 | 306 | 310 | 306 | 310 | 4,000 | 155 |
| 2001-02-01 | 305 | 310 | 305 | 310 | 5,000 | 155 |
| 2001-01-31 | 305 | 305 | 301 | 301 | 4,000 | 150.50 |
| 2001-01-30 | 304 | 304 | 304 | 304 | 3,000 | 152 |
| 2001-01-29 | 305 | 305 | 300 | 300 | 7,000 | 150 |
| 2001-01-26 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2001-01-25 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-01-24 | 305 | 305 | 300 | 300 | 4,000 | 150 |
| 2001-01-23 | 303 | 305 | 300 | 305 | 7,000 | 152.50 |
| 2001-01-22 | 303 | 303 | 303 | 303 | 1,000 | 151.50 |
| 2001-01-19 | 300 | 304 | 300 | 304 | 13,000 | 152 |
| 2001-01-18 | 297 | 300 | 297 | 300 | 6,000 | 150 |
| 2001-01-17 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2001-01-16 | 290 | 293 | 290 | 293 | 3,000 | 146.50 |
| 2001-01-15 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2001-01-12 | 280 | 294 | 280 | 294 | 7,000 | 147 |
| 2001-01-11 | 282 | 290 | 282 | 290 | 2,000 | 145 |
| 2001-01-09 | 290 | 290 | 290 | 290 | 3,000 | 145 |
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
