9639 三協フロンテア(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 415 | 416 | 415 | 415 | 6,000 | 207.50 |
| 2002-12-25 | 411 | 415 | 411 | 415 | 3,000 | 207.50 |
| 2002-12-24 | 405 | 410 | 405 | 410 | 7,000 | 205 |
| 2002-12-20 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2002-12-19 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2002-12-18 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-12-17 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2002-12-16 | 421 | 421 | 410 | 410 | 10,000 | 205 |
| 2002-12-13 | 422 | 422 | 420 | 420 | 6,000 | 210 |
| 2002-12-10 | 410 | 411 | 410 | 411 | 2,000 | 205.50 |
| 2002-12-09 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 2002-12-06 | 430 | 430 | 425 | 425 | 5,000 | 212.50 |
| 2002-12-05 | 450 | 450 | 425 | 425 | 6,000 | 212.50 |
| 2002-12-04 | 450 | 450 | 450 | 450 | 8,000 | 225 |
| 2002-12-03 | 483 | 483 | 460 | 460 | 6,000 | 230 |
| 2002-11-29 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2002-11-28 | 480 | 485 | 480 | 480 | 5,000 | 240 |
| 2002-11-27 | 481 | 481 | 480 | 480 | 2,000 | 240 |
| 2002-11-26 | 473 | 480 | 473 | 480 | 4,000 | 240 |
| 2002-11-22 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-11-20 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2002-11-19 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-11-18 | 465 | 465 | 465 | 465 | 3,000 | 232.50 |
| 2002-11-15 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-11-13 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2002-11-12 | 495 | 495 | 495 | 495 | 5,000 | 247.50 |
| 2002-11-11 | 495 | 495 | 490 | 495 | 10,000 | 247.50 |
| 2002-11-08 | 495 | 495 | 495 | 495 | 3,000 | 247.50 |
| 2002-11-07 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-11-06 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-11-05 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-11-01 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2002-10-31 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-10-30 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-10-28 | 511 | 511 | 499 | 499 | 3,000 | 249.50 |
| 2002-10-25 | 511 | 512 | 510 | 511 | 8,000 | 255.50 |
| 2002-10-24 | 475 | 511 | 475 | 511 | 8,000 | 255.50 |
| 2002-10-23 | 460 | 460 | 450 | 450 | 5,000 | 225 |
| 2002-10-22 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-10-18 | 499 | 500 | 499 | 500 | 2,000 | 250 |
| 2002-10-17 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-10-16 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 2002-10-15 | 500 | 500 | 475 | 481 | 6,000 | 240.50 |
| 2002-10-11 | 500 | 510 | 500 | 500 | 5,000 | 250 |
| 2002-10-10 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2002-10-09 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2002-10-08 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2002-10-07 | 620 | 620 | 580 | 580 | 8,000 | 290 |
| 2002-10-04 | 609 | 609 | 600 | 600 | 6,000 | 300 |
| 2002-10-03 | 609 | 609 | 609 | 609 | 3,000 | 304.50 |
| 2002-10-01 | 629 | 629 | 610 | 610 | 4,000 | 305 |
| 2002-09-30 | 629 | 635 | 628 | 628 | 3,000 | 314 |
| 2002-09-24 | 625 | 630 | 620 | 630 | 6,000 | 315 |
| 2002-09-20 | 665 | 665 | 665 | 665 | 3,000 | 332.50 |
| 2002-09-19 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
| 2002-09-18 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2002-09-17 | 665 | 665 | 665 | 665 | 3,000 | 332.50 |
| 2002-09-13 | 679 | 679 | 636 | 665 | 10,000 | 332.50 |
| 2002-09-12 | 640 | 679 | 640 | 679 | 5,000 | 339.50 |
| 2002-09-11 | 630 | 631 | 630 | 631 | 3,000 | 315.50 |
| 2002-09-10 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-09-09 | 630 | 631 | 630 | 631 | 5,000 | 315.50 |
| 2002-09-06 | 650 | 650 | 631 | 631 | 4,000 | 315.50 |
| 2002-09-05 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2002-09-04 | 655 | 655 | 650 | 650 | 7,000 | 325 |
| 2002-09-03 | 684 | 684 | 680 | 680 | 4,000 | 340 |
| 2002-09-02 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2002-08-29 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 2002-08-27 | 680 | 680 | 671 | 671 | 2,000 | 335.50 |
| 2002-08-26 | 700 | 700 | 670 | 680 | 5,000 | 340 |
| 2002-08-23 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2002-08-22 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2002-08-21 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2002-08-20 | 711 | 711 | 710 | 710 | 3,000 | 355 |
| 2002-08-19 | 710 | 710 | 685 | 710 | 6,000 | 355 |
| 2002-08-14 | 685 | 690 | 685 | 690 | 2,000 | 345 |
| 2002-08-12 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2002-08-09 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 2002-08-08 | 710 | 710 | 710 | 710 | 6,000 | 355 |
| 2002-08-05 | 705 | 711 | 705 | 711 | 3,000 | 355.50 |
| 2002-08-02 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 2002-08-01 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 2002-07-31 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2002-07-29 | 711 | 711 | 711 | 711 | 2,000 | 355.50 |
| 2002-07-26 | 741 | 741 | 710 | 710 | 5,000 | 355 |
| 2002-07-24 | 731 | 742 | 730 | 742 | 5,000 | 371 |
| 2002-07-22 | 730 | 740 | 710 | 740 | 9,000 | 370 |
| 2002-07-19 | 711 | 730 | 710 | 730 | 4,000 | 365 |
| 2002-07-18 | 760 | 770 | 710 | 710 | 17,000 | 355 |
| 2002-07-17 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2002-07-16 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 2002-07-15 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2002-07-12 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2002-07-11 | 790 | 790 | 755 | 775 | 8,000 | 387.50 |
| 2002-07-10 | 809 | 820 | 790 | 790 | 19,000 | 395 |
| 2002-07-09 | 793 | 801 | 793 | 800 | 5,000 | 400 |
| 2002-07-08 | 790 | 793 | 780 | 793 | 11,000 | 396.50 |
| 2002-07-05 | 777 | 800 | 777 | 790 | 19,000 | 395 |
| 2002-07-04 | 750 | 770 | 750 | 770 | 9,000 | 385 |
| 2002-07-03 | 740 | 750 | 740 | 750 | 5,000 | 375 |
| 2002-07-02 | 740 | 750 | 740 | 750 | 4,000 | 375 |
| 2002-07-01 | 735 | 740 | 735 | 740 | 4,000 | 370 |
| 2002-06-28 | 720 | 740 | 720 | 740 | 6,000 | 370 |
| 2002-06-27 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 2002-06-26 | 719 | 720 | 690 | 720 | 6,000 | 360 |
| 2002-06-25 | 725 | 725 | 720 | 720 | 2,000 | 360 |
| 2002-06-24 | 735 | 735 | 720 | 720 | 4,000 | 360 |
| 2002-06-21 | 706 | 706 | 680 | 700 | 9,000 | 350 |
| 2002-06-20 | 710 | 710 | 705 | 705 | 6,000 | 352.50 |
| 2002-06-19 | 706 | 706 | 700 | 700 | 2,000 | 350 |
| 2002-06-18 | 726 | 726 | 706 | 706 | 4,000 | 353 |
| 2002-06-17 | 735 | 735 | 726 | 726 | 3,000 | 363 |
| 2002-06-14 | 720 | 720 | 710 | 710 | 2,000 | 355 |
| 2002-06-13 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2002-06-12 | 730 | 730 | 710 | 710 | 2,000 | 355 |
| 2002-06-11 | 750 | 750 | 730 | 730 | 2,000 | 365 |
| 2002-06-10 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2002-06-07 | 760 | 760 | 750 | 750 | 2,000 | 375 |
| 2002-06-06 | 770 | 770 | 765 | 770 | 20,000 | 385 |
| 2002-06-05 | 770 | 770 | 760 | 760 | 6,000 | 380 |
| 2002-06-04 | 760 | 770 | 760 | 770 | 2,000 | 385 |
| 2002-06-03 | 773 | 773 | 773 | 773 | 1,000 | 386.50 |
| 2002-05-31 | 751 | 770 | 751 | 770 | 3,000 | 385 |
| 2002-05-30 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2002-05-29 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 2002-05-27 | 794 | 800 | 740 | 780 | 23,000 | 390 |
| 2002-05-24 | 710 | 791 | 710 | 791 | 18,000 | 395.50 |
| 2002-05-23 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2002-05-22 | 680 | 710 | 680 | 710 | 6,000 | 355 |
| 2002-05-21 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2002-05-20 | 719 | 719 | 718 | 718 | 2,000 | 359 |
| 2002-05-17 | 711 | 720 | 711 | 720 | 6,000 | 360 |
| 2002-05-16 | 700 | 709 | 681 | 709 | 7,000 | 354.50 |
| 2002-05-15 | 700 | 709 | 680 | 709 | 4,000 | 354.50 |
| 2002-05-14 | 700 | 710 | 690 | 710 | 8,000 | 355 |
| 2002-05-13 | 681 | 685 | 680 | 680 | 8,000 | 340 |
| 2002-05-10 | 710 | 710 | 708 | 708 | 3,000 | 354 |
| 2002-05-07 | 670 | 710 | 661 | 710 | 9,000 | 355 |
| 2002-05-02 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 2002-05-01 | 714 | 715 | 710 | 710 | 4,000 | 355 |
| 2002-04-30 | 695 | 710 | 695 | 710 | 2,000 | 355 |
| 2002-04-26 | 695 | 695 | 695 | 695 | 2,000 | 347.50 |
| 2002-04-25 | 681 | 700 | 681 | 695 | 9,000 | 347.50 |
| 2002-04-24 | 691 | 691 | 691 | 691 | 2,000 | 345.50 |
| 2002-04-23 | 700 | 720 | 700 | 720 | 15,000 | 360 |
| 2002-04-19 | 710 | 710 | 700 | 700 | 2,000 | 350 |
| 2002-04-18 | 680 | 700 | 680 | 700 | 6,000 | 350 |
| 2002-04-17 | 715 | 715 | 710 | 710 | 5,000 | 355 |
| 2002-04-16 | 716 | 716 | 710 | 710 | 4,000 | 355 |
| 2002-04-15 | 735 | 740 | 720 | 720 | 4,000 | 360 |
| 2002-04-12 | 723 | 725 | 723 | 725 | 7,000 | 362.50 |
| 2002-04-11 | 702 | 704 | 702 | 703 | 6,000 | 351.50 |
| 2002-04-10 | 700 | 700 | 690 | 690 | 6,000 | 345 |
| 2002-04-09 | 702 | 702 | 702 | 702 | 2,000 | 351 |
| 2002-04-08 | 701 | 716 | 700 | 716 | 6,000 | 358 |
| 2002-04-05 | 680 | 690 | 675 | 680 | 15,000 | 340 |
| 2002-04-04 | 670 | 673 | 655 | 673 | 5,000 | 336.50 |
| 2002-04-03 | 670 | 673 | 670 | 673 | 6,000 | 336.50 |
| 2002-04-01 | 670 | 671 | 652 | 652 | 6,000 | 326 |
| 2002-03-29 | 666 | 685 | 666 | 666 | 15,000 | 333 |
| 2002-03-28 | 710 | 710 | 665 | 665 | 14,000 | 332.50 |
| 2002-03-27 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2002-03-25 | 741 | 768 | 741 | 768 | 4,000 | 384 |
| 2002-03-22 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 2002-03-20 | 756 | 762 | 740 | 740 | 22,000 | 370 |
| 2002-03-19 | 782 | 782 | 749 | 749 | 28,000 | 374.50 |
| 2002-03-18 | 782 | 782 | 782 | 782 | 11,000 | 391 |
| 2002-03-15 | 782 | 782 | 782 | 782 | 1,000 | 391 |
| 2002-03-14 | 781 | 801 | 772 | 782 | 36,000 | 391 |
| 2002-03-13 | 790 | 790 | 780 | 780 | 16,000 | 390 |
| 2002-03-12 | 820 | 820 | 800 | 800 | 25,000 | 400 |
| 2002-03-11 | 822 | 822 | 790 | 815 | 29,000 | 407.50 |
| 2002-03-08 | 840 | 840 | 821 | 821 | 7,000 | 410.50 |
| 2002-03-07 | 870 | 875 | 840 | 840 | 10,000 | 420 |
| 2002-03-06 | 812 | 829 | 810 | 829 | 11,000 | 414.50 |
| 2002-03-05 | 800 | 820 | 795 | 807 | 14,000 | 403.50 |
| 2002-03-04 | 761 | 780 | 760 | 780 | 16,000 | 390 |
| 2002-03-01 | 784 | 787 | 750 | 755 | 21,000 | 377.50 |
| 2002-02-28 | 736 | 795 | 730 | 784 | 23,000 | 392 |
| 2002-02-27 | 681 | 715 | 680 | 710 | 28,000 | 355 |
| 2002-02-26 | 691 | 695 | 660 | 685 | 22,000 | 342.50 |
| 2002-02-25 | 700 | 710 | 670 | 670 | 10,000 | 335 |
| 2002-02-22 | 670 | 690 | 670 | 690 | 3,000 | 345 |
| 2002-02-21 | 645 | 650 | 640 | 645 | 29,000 | 322.50 |
| 2002-02-20 | 640 | 647 | 640 | 647 | 4,000 | 323.50 |
| 2002-02-19 | 641 | 645 | 640 | 640 | 6,000 | 320 |
| 2002-02-18 | 685 | 685 | 640 | 650 | 12,000 | 325 |
| 2002-02-15 | 720 | 720 | 695 | 695 | 10,000 | 347.50 |
| 2002-02-14 | 720 | 725 | 712 | 712 | 6,000 | 356 |
| 2002-02-13 | 720 | 720 | 710 | 720 | 4,000 | 360 |
| 2002-02-12 | 720 | 730 | 720 | 720 | 5,000 | 360 |
| 2002-02-08 | 721 | 750 | 695 | 695 | 12,000 | 347.50 |
| 2002-02-07 | 702 | 720 | 701 | 720 | 9,000 | 360 |
| 2002-02-06 | 730 | 751 | 710 | 722 | 20,000 | 361 |
| 2002-02-05 | 750 | 760 | 750 | 760 | 7,000 | 380 |
| 2002-02-04 | 836 | 850 | 800 | 800 | 10,000 | 400 |
| 2002-02-01 | 869 | 869 | 812 | 812 | 14,000 | 406 |
| 2002-01-31 | 881 | 881 | 880 | 880 | 2,000 | 440 |
| 2002-01-30 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 2002-01-29 | 895 | 895 | 888 | 890 | 5,000 | 445 |
| 2002-01-28 | 870 | 870 | 850 | 861 | 8,000 | 430.50 |
| 2002-01-25 | 880 | 880 | 870 | 870 | 3,000 | 435 |
| 2002-01-24 | 882 | 882 | 880 | 880 | 6,000 | 440 |
| 2002-01-23 | 882 | 910 | 880 | 910 | 5,000 | 455 |
| 2002-01-22 | 870 | 880 | 860 | 870 | 9,000 | 435 |
| 2002-01-21 | 880 | 900 | 850 | 850 | 27,000 | 425 |
| 2002-01-18 | 880 | 880 | 880 | 880 | 6,000 | 440 |
| 2002-01-17 | 860 | 900 | 860 | 900 | 3,000 | 450 |
| 2002-01-16 | 950 | 950 | 880 | 900 | 11,000 | 450 |
| 2002-01-15 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 2002-01-11 | 1,000 | 1,000 | 960 | 960 | 2,000 | 480 |
| 2002-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2002-01-09 | 1,020 | 1,020 | 960 | 1,000 | 11,000 | 500 |
| 2002-01-08 | 1,090 | 1,090 | 1,000 | 1,020 | 15,000 | 510 |
| 2002-01-07 | 1,030 | 1,080 | 1,030 | 1,080 | 15,000 | 540 |
| 2002-01-04 | 950 | 1,020 | 950 | 1,020 | 6,000 | 510 |
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
