9639 三協フロンテア(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 440 | 440 | 436 | 436 | 3,000 | 218 |
| 2003-12-29 | 430 | 445 | 430 | 445 | 2,000 | 222.50 |
| 2003-12-25 | 430 | 430 | 427 | 429 | 6,000 | 214.50 |
| 2003-12-24 | 428 | 430 | 428 | 430 | 13,000 | 215 |
| 2003-12-22 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2003-12-18 | 430 | 430 | 426 | 426 | 9,000 | 213 |
| 2003-12-17 | 427 | 429 | 427 | 429 | 2,000 | 214.50 |
| 2003-12-16 | 430 | 431 | 430 | 431 | 4,000 | 215.50 |
| 2003-12-15 | 433 | 433 | 430 | 430 | 4,000 | 215 |
| 2003-12-12 | 432 | 433 | 432 | 433 | 2,000 | 216.50 |
| 2003-12-11 | 424 | 424 | 424 | 424 | 5,000 | 212 |
| 2003-12-10 | 421 | 421 | 421 | 421 | 5,000 | 210.50 |
| 2003-12-09 | 428 | 428 | 422 | 422 | 4,000 | 211 |
| 2003-12-08 | 430 | 430 | 420 | 420 | 7,000 | 210 |
| 2003-12-05 | 435 | 438 | 431 | 431 | 9,000 | 215.50 |
| 2003-12-04 | 430 | 432 | 430 | 432 | 3,000 | 216 |
| 2003-12-03 | 435 | 435 | 430 | 430 | 2,000 | 215 |
| 2003-12-02 | 436 | 436 | 430 | 431 | 8,000 | 215.50 |
| 2003-12-01 | 431 | 445 | 430 | 445 | 31,000 | 222.50 |
| 2003-11-28 | 420 | 422 | 420 | 422 | 7,000 | 211 |
| 2003-11-27 | 425 | 429 | 424 | 425 | 8,000 | 212.50 |
| 2003-11-26 | 423 | 428 | 422 | 424 | 32,000 | 212 |
| 2003-11-25 | 423 | 423 | 420 | 421 | 18,000 | 210.50 |
| 2003-11-21 | 420 | 423 | 417 | 423 | 19,000 | 211.50 |
| 2003-11-20 | 426 | 426 | 425 | 425 | 3,000 | 212.50 |
| 2003-11-19 | 426 | 426 | 425 | 425 | 7,000 | 212.50 |
| 2003-11-18 | 432 | 432 | 426 | 426 | 9,000 | 213 |
| 2003-11-17 | 437 | 437 | 432 | 432 | 9,000 | 216 |
| 2003-11-14 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-11-13 | 450 | 452 | 450 | 452 | 4,000 | 226 |
| 2003-11-12 | 456 | 456 | 450 | 450 | 9,000 | 225 |
| 2003-11-11 | 460 | 460 | 460 | 460 | 15,000 | 230 |
| 2003-11-10 | 468 | 468 | 461 | 461 | 3,000 | 230.50 |
| 2003-11-07 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 2003-11-06 | 480 | 480 | 467 | 467 | 2,000 | 233.50 |
| 2003-11-05 | 485 | 485 | 481 | 481 | 2,000 | 240.50 |
| 2003-10-31 | 481 | 481 | 481 | 481 | 2,000 | 240.50 |
| 2003-10-30 | 491 | 491 | 490 | 490 | 2,000 | 245 |
| 2003-10-29 | 508 | 508 | 490 | 490 | 3,000 | 245 |
| 2003-10-28 | 496 | 496 | 495 | 495 | 4,000 | 247.50 |
| 2003-10-27 | 480 | 496 | 480 | 496 | 3,000 | 248 |
| 2003-10-24 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-10-23 | 501 | 501 | 497 | 499 | 9,000 | 249.50 |
| 2003-10-22 | 530 | 530 | 510 | 510 | 8,000 | 255 |
| 2003-10-21 | 519 | 530 | 511 | 530 | 6,000 | 265 |
| 2003-10-20 | 493 | 510 | 493 | 510 | 9,000 | 255 |
| 2003-10-17 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2003-10-16 | 485 | 485 | 481 | 481 | 7,000 | 240.50 |
| 2003-10-15 | 484 | 490 | 484 | 485 | 15,000 | 242.50 |
| 2003-10-14 | 465 | 490 | 462 | 490 | 16,000 | 245 |
| 2003-10-10 | 461 | 463 | 461 | 461 | 17,000 | 230.50 |
| 2003-10-09 | 461 | 463 | 458 | 461 | 12,000 | 230.50 |
| 2003-10-08 | 458 | 461 | 456 | 461 | 19,000 | 230.50 |
| 2003-10-07 | 457 | 457 | 457 | 457 | 11,000 | 228.50 |
| 2003-10-06 | 455 | 457 | 455 | 457 | 7,000 | 228.50 |
| 2003-10-03 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2003-10-02 | 451 | 457 | 451 | 457 | 4,000 | 228.50 |
| 2003-10-01 | 455 | 455 | 450 | 450 | 2,000 | 225 |
| 2003-09-30 | 457 | 457 | 457 | 457 | 3,000 | 228.50 |
| 2003-09-29 | 441 | 441 | 440 | 440 | 4,000 | 220 |
| 2003-09-26 | 440 | 440 | 440 | 440 | 4,000 | 220 |
| 2003-09-25 | 445 | 445 | 430 | 440 | 17,000 | 220 |
| 2003-09-24 | 455 | 455 | 452 | 452 | 4,000 | 226 |
| 2003-09-22 | 457 | 457 | 453 | 455 | 8,000 | 227.50 |
| 2003-09-19 | 459 | 459 | 457 | 457 | 5,000 | 228.50 |
| 2003-09-18 | 468 | 468 | 464 | 464 | 4,000 | 232 |
| 2003-09-17 | 466 | 468 | 466 | 468 | 2,000 | 234 |
| 2003-09-16 | 463 | 463 | 463 | 463 | 1,000 | 231.50 |
| 2003-09-12 | 458 | 461 | 458 | 461 | 2,000 | 230.50 |
| 2003-09-11 | 456 | 456 | 452 | 452 | 5,000 | 226 |
| 2003-09-10 | 470 | 470 | 450 | 455 | 10,000 | 227.50 |
| 2003-09-05 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 2003-09-04 | 480 | 480 | 479 | 480 | 7,000 | 240 |
| 2003-09-03 | 480 | 500 | 480 | 490 | 8,000 | 245 |
| 2003-09-02 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-09-01 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2003-08-29 | 502 | 502 | 500 | 500 | 3,000 | 250 |
| 2003-08-28 | 509 | 509 | 507 | 507 | 3,000 | 253.50 |
| 2003-08-27 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-08-26 | 511 | 511 | 500 | 500 | 3,000 | 250 |
| 2003-08-25 | 514 | 514 | 510 | 510 | 2,000 | 255 |
| 2003-08-22 | 515 | 520 | 515 | 520 | 2,000 | 260 |
| 2003-08-20 | 506 | 519 | 506 | 519 | 4,000 | 259.50 |
| 2003-08-19 | 509 | 530 | 509 | 530 | 5,000 | 265 |
| 2003-08-18 | 482 | 495 | 475 | 495 | 4,000 | 247.50 |
| 2003-08-15 | 501 | 501 | 500 | 500 | 3,000 | 250 |
| 2003-08-14 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2003-08-13 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-08-11 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2003-08-07 | 505 | 530 | 500 | 530 | 3,000 | 265 |
| 2003-08-05 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2003-08-01 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-07-30 | 534 | 548 | 534 | 548 | 6,000 | 274 |
| 2003-07-29 | 521 | 530 | 520 | 520 | 3,000 | 260 |
| 2003-07-28 | 525 | 525 | 520 | 520 | 3,000 | 260 |
| 2003-07-25 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2003-07-23 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2003-07-22 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-07-18 | 527 | 530 | 500 | 500 | 4,000 | 250 |
| 2003-07-16 | 525 | 525 | 525 | 525 | 10,000 | 262.50 |
| 2003-07-15 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-07-14 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2003-07-11 | 520 | 534 | 520 | 530 | 11,000 | 265 |
| 2003-07-10 | 520 | 543 | 520 | 543 | 12,000 | 271.50 |
| 2003-07-09 | 521 | 521 | 520 | 520 | 9,000 | 260 |
| 2003-07-08 | 510 | 529 | 509 | 525 | 19,000 | 262.50 |
| 2003-07-07 | 499 | 518 | 498 | 509 | 17,000 | 254.50 |
| 2003-07-04 | 460 | 466 | 460 | 466 | 12,000 | 233 |
| 2003-07-03 | 460 | 465 | 460 | 463 | 11,000 | 231.50 |
| 2003-07-02 | 453 | 455 | 453 | 455 | 6,000 | 227.50 |
| 2003-07-01 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2003-06-30 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2003-06-27 | 430 | 430 | 422 | 422 | 5,000 | 211 |
| 2003-06-26 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2003-06-25 | 435 | 435 | 430 | 430 | 3,000 | 215 |
| 2003-06-24 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-06-20 | 425 | 434 | 425 | 434 | 3,000 | 217 |
| 2003-06-19 | 422 | 439 | 422 | 439 | 3,000 | 219.50 |
| 2003-06-18 | 420 | 425 | 420 | 425 | 10,000 | 212.50 |
| 2003-06-17 | 444 | 444 | 444 | 444 | 2,000 | 222 |
| 2003-06-16 | 420 | 450 | 420 | 450 | 5,000 | 225 |
| 2003-06-13 | 416 | 416 | 415 | 415 | 3,000 | 207.50 |
| 2003-06-12 | 415 | 415 | 415 | 415 | 7,000 | 207.50 |
| 2003-06-10 | 415 | 415 | 415 | 415 | 7,000 | 207.50 |
| 2003-06-09 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-06-06 | 420 | 424 | 420 | 424 | 5,000 | 212 |
| 2003-06-05 | 418 | 420 | 418 | 420 | 3,000 | 210 |
| 2003-05-29 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2003-05-28 | 411 | 411 | 410 | 410 | 9,000 | 205 |
| 2003-05-27 | 426 | 426 | 410 | 410 | 4,000 | 205 |
| 2003-05-26 | 426 | 426 | 426 | 426 | 1,000 | 213 |
| 2003-05-23 | 401 | 426 | 401 | 426 | 3,000 | 213 |
| 2003-05-22 | 410 | 426 | 410 | 426 | 3,000 | 213 |
| 2003-05-21 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2003-05-20 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-05-19 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-05-15 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2003-05-14 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-05-13 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-05-12 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2003-05-07 | 416 | 425 | 415 | 420 | 12,000 | 210 |
| 2003-05-06 | 415 | 420 | 415 | 415 | 41,000 | 207.50 |
| 2003-05-02 | 411 | 415 | 411 | 415 | 3,000 | 207.50 |
| 2003-04-28 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-04-25 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-04-24 | 410 | 420 | 400 | 420 | 6,000 | 210 |
| 2003-04-22 | 420 | 420 | 411 | 420 | 33,000 | 210 |
| 2003-04-21 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-04-17 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-04-16 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-04-15 | 410 | 410 | 410 | 410 | 16,000 | 205 |
| 2003-04-14 | 410 | 430 | 410 | 430 | 4,000 | 215 |
| 2003-04-10 | 412 | 412 | 410 | 410 | 3,000 | 205 |
| 2003-04-09 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2003-04-08 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2003-04-02 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-04-01 | 411 | 411 | 410 | 410 | 4,000 | 205 |
| 2003-03-31 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-03-28 | 440 | 440 | 434 | 434 | 3,000 | 217 |
| 2003-03-26 | 425 | 425 | 416 | 416 | 3,000 | 208 |
| 2003-03-24 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2003-03-20 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2003-03-19 | 412 | 430 | 410 | 410 | 12,000 | 205 |
| 2003-03-14 | 410 | 410 | 407 | 410 | 11,000 | 205 |
| 2003-03-13 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-03-12 | 418 | 420 | 418 | 420 | 2,000 | 210 |
| 2003-03-11 | 418 | 420 | 418 | 420 | 2,000 | 210 |
| 2003-03-10 | 418 | 418 | 418 | 418 | 5,000 | 209 |
| 2003-03-06 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 2003-03-05 | 419 | 419 | 418 | 418 | 2,000 | 209 |
| 2003-03-04 | 418 | 418 | 418 | 418 | 2,000 | 209 |
| 2003-03-03 | 420 | 420 | 418 | 418 | 6,000 | 209 |
| 2003-02-28 | 425 | 430 | 420 | 430 | 6,000 | 215 |
| 2003-02-27 | 430 | 430 | 425 | 425 | 5,000 | 212.50 |
| 2003-02-26 | 430 | 430 | 429 | 430 | 11,000 | 215 |
| 2003-02-25 | 444 | 444 | 430 | 430 | 4,000 | 215 |
| 2003-02-19 | 440 | 440 | 438 | 438 | 5,000 | 219 |
| 2003-02-18 | 463 | 465 | 448 | 465 | 13,000 | 232.50 |
| 2003-02-17 | 466 | 466 | 463 | 463 | 3,000 | 231.50 |
| 2003-02-14 | 450 | 475 | 450 | 465 | 12,000 | 232.50 |
| 2003-02-13 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2003-02-12 | 438 | 445 | 438 | 445 | 17,000 | 222.50 |
| 2003-02-10 | 433 | 441 | 433 | 439 | 10,000 | 219.50 |
| 2003-02-07 | 415 | 430 | 415 | 430 | 38,000 | 215 |
| 2003-02-06 | 418 | 418 | 415 | 415 | 4,000 | 207.50 |
| 2003-02-04 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2003-02-03 | 417 | 417 | 417 | 417 | 3,000 | 208.50 |
| 2003-01-29 | 430 | 430 | 420 | 420 | 4,000 | 210 |
| 2003-01-28 | 425 | 428 | 413 | 413 | 5,000 | 206.50 |
| 2003-01-27 | 434 | 434 | 410 | 410 | 6,000 | 205 |
| 2003-01-23 | 411 | 411 | 411 | 411 | 2,000 | 205.50 |
| 2003-01-22 | 426 | 426 | 426 | 426 | 2,000 | 213 |
| 2003-01-21 | 426 | 426 | 426 | 426 | 4,000 | 213 |
| 2003-01-17 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2003-01-14 | 430 | 455 | 430 | 455 | 4,000 | 227.50 |
| 2003-01-10 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2003-01-09 | 427 | 427 | 427 | 427 | 4,000 | 213.50 |
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
