9639 三協フロンテア(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 635 | 645 | 633 | 645 | 15,000 | 645 |
| 2005-12-29 | 615 | 639 | 615 | 635 | 28,000 | 635 |
| 2005-12-28 | 616 | 620 | 615 | 615 | 30,000 | 615 |
| 2005-12-27 | 601 | 635 | 601 | 616 | 43,000 | 616 |
| 2005-12-26 | 580 | 585 | 580 | 585 | 21,000 | 585 |
| 2005-12-22 | 580 | 582 | 571 | 580 | 45,000 | 580 |
| 2005-12-21 | 575 | 578 | 570 | 575 | 46,000 | 575 |
| 2005-12-20 | 576 | 576 | 570 | 573 | 14,000 | 573 |
| 2005-12-19 | 570 | 570 | 561 | 570 | 37,000 | 570 |
| 2005-12-16 | 560 | 576 | 559 | 560 | 56,000 | 560 |
| 2005-12-15 | 560 | 563 | 558 | 558 | 21,000 | 558 |
| 2005-12-14 | 563 | 563 | 559 | 560 | 16,000 | 560 |
| 2005-12-13 | 556 | 563 | 556 | 558 | 27,000 | 558 |
| 2005-12-12 | 560 | 564 | 555 | 555 | 31,000 | 555 |
| 2005-12-09 | 560 | 561 | 556 | 559 | 31,000 | 559 |
| 2005-12-08 | 563 | 563 | 555 | 555 | 19,000 | 555 |
| 2005-12-07 | 557 | 564 | 556 | 561 | 24,000 | 561 |
| 2005-12-06 | 564 | 564 | 560 | 560 | 18,000 | 560 |
| 2005-12-05 | 567 | 567 | 562 | 564 | 26,000 | 564 |
| 2005-12-02 | 567 | 570 | 566 | 566 | 32,000 | 566 |
| 2005-12-01 | 570 | 570 | 566 | 566 | 4,000 | 566 |
| 2005-11-30 | 568 | 569 | 560 | 569 | 11,000 | 569 |
| 2005-11-29 | 569 | 569 | 567 | 567 | 7,000 | 567 |
| 2005-11-28 | 551 | 570 | 551 | 569 | 13,000 | 569 |
| 2005-11-25 | 562 | 562 | 551 | 551 | 22,000 | 551 |
| 2005-11-24 | 567 | 572 | 555 | 562 | 67,000 | 562 |
| 2005-11-22 | 585 | 585 | 566 | 576 | 24,000 | 576 |
| 2005-11-21 | 608 | 608 | 590 | 599 | 49,000 | 599 |
| 2005-11-18 | 598 | 598 | 586 | 598 | 45,000 | 598 |
| 2005-11-17 | 580 | 599 | 580 | 596 | 11,000 | 596 |
| 2005-11-16 | 601 | 602 | 590 | 590 | 20,000 | 590 |
| 2005-11-15 | 604 | 605 | 600 | 605 | 33,000 | 605 |
| 2005-11-14 | 600 | 605 | 598 | 605 | 27,000 | 605 |
| 2005-11-11 | 610 | 610 | 600 | 600 | 21,000 | 600 |
| 2005-11-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-11-09 | 610 | 610 | 608 | 610 | 22,000 | 610 |
| 2005-11-08 | 610 | 610 | 606 | 606 | 13,000 | 606 |
| 2005-11-07 | 609 | 610 | 607 | 610 | 10,000 | 610 |
| 2005-11-04 | 611 | 619 | 604 | 604 | 13,000 | 604 |
| 2005-11-02 | 620 | 620 | 612 | 613 | 8,000 | 613 |
| 2005-11-01 | 625 | 625 | 610 | 610 | 4,000 | 610 |
| 2005-10-31 | 600 | 638 | 597 | 625 | 20,000 | 625 |
| 2005-10-28 | 599 | 599 | 595 | 595 | 5,000 | 595 |
| 2005-10-27 | 599 | 600 | 591 | 599 | 9,000 | 599 |
| 2005-10-26 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2005-10-25 | 595 | 600 | 595 | 600 | 11,000 | 600 |
| 2005-10-24 | 600 | 600 | 598 | 600 | 11,000 | 600 |
| 2005-10-21 | 600 | 610 | 599 | 600 | 14,000 | 600 |
| 2005-10-20 | 600 | 600 | 585 | 600 | 9,000 | 600 |
| 2005-10-19 | 609 | 609 | 599 | 599 | 14,000 | 599 |
| 2005-10-18 | 579 | 590 | 579 | 590 | 8,000 | 590 |
| 2005-10-17 | 582 | 582 | 568 | 568 | 3,000 | 568 |
| 2005-10-14 | 580 | 580 | 560 | 560 | 10,000 | 560 |
| 2005-10-13 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2005-10-12 | 588 | 590 | 580 | 590 | 36,000 | 590 |
| 2005-10-11 | 590 | 590 | 575 | 588 | 16,000 | 588 |
| 2005-10-07 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 2005-10-06 | 609 | 609 | 580 | 582 | 17,000 | 582 |
| 2005-10-05 | 590 | 610 | 583 | 609 | 11,000 | 609 |
| 2005-10-04 | 620 | 620 | 610 | 620 | 9,000 | 620 |
| 2005-10-03 | 610 | 615 | 583 | 615 | 31,000 | 615 |
| 2005-09-30 | 550 | 620 | 550 | 600 | 56,000 | 600 |
| 2005-09-29 | 535 | 535 | 511 | 534 | 19,000 | 534 |
| 2005-09-28 | 517 | 530 | 510 | 521 | 17,000 | 521 |
| 2005-09-27 | 511 | 530 | 500 | 514 | 18,000 | 514 |
| 2005-09-26 | 1,000 | 1,010 | 991 | 1,008 | 34,000 | 504 |
| 2005-09-22 | 1,014 | 1,014 | 1,006 | 1,010 | 15,000 | 505 |
| 2005-09-21 | 1,023 | 1,023 | 1,007 | 1,014 | 15,000 | 507 |
| 2005-09-20 | 1,003 | 1,019 | 1,003 | 1,010 | 17,000 | 505 |
| 2005-09-16 | 1,005 | 1,020 | 1,002 | 1,002 | 23,000 | 501 |
| 2005-09-15 | 1,010 | 1,010 | 997 | 997 | 24,000 | 498.50 |
| 2005-09-14 | 990 | 1,005 | 990 | 1,005 | 16,000 | 502.50 |
| 2005-09-13 | 991 | 998 | 985 | 986 | 13,000 | 493 |
| 2005-09-12 | 988 | 998 | 988 | 993 | 9,000 | 496.50 |
| 2005-09-09 | 955 | 992 | 955 | 992 | 31,000 | 496 |
| 2005-09-08 | 957 | 965 | 945 | 955 | 22,000 | 477.50 |
| 2005-09-07 | 990 | 990 | 940 | 959 | 27,000 | 479.50 |
| 2005-09-06 | 1,000 | 1,004 | 967 | 990 | 56,000 | 495 |
| 2005-09-05 | 930 | 1,028 | 930 | 1,016 | 83,000 | 508 |
| 2005-09-02 | 920 | 929 | 920 | 929 | 10,000 | 464.50 |
| 2005-08-31 | 915 | 918 | 915 | 918 | 8,000 | 459 |
| 2005-08-30 | 908 | 908 | 908 | 908 | 2,000 | 454 |
| 2005-08-29 | 901 | 908 | 901 | 908 | 2,000 | 454 |
| 2005-08-26 | 905 | 905 | 901 | 901 | 5,000 | 450.50 |
| 2005-08-25 | 901 | 902 | 900 | 900 | 10,000 | 450 |
| 2005-08-24 | 900 | 900 | 900 | 900 | 10,000 | 450 |
| 2005-08-23 | 890 | 900 | 890 | 900 | 10,000 | 450 |
| 2005-08-22 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 2005-08-19 | 899 | 899 | 891 | 891 | 6,000 | 445.50 |
| 2005-08-18 | 890 | 895 | 880 | 890 | 8,000 | 445 |
| 2005-08-17 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 2005-08-16 | 880 | 899 | 880 | 891 | 17,000 | 445.50 |
| 2005-08-15 | 871 | 890 | 871 | 890 | 3,000 | 445 |
| 2005-08-12 | 880 | 888 | 880 | 888 | 8,000 | 444 |
| 2005-08-11 | 880 | 890 | 880 | 880 | 8,000 | 440 |
| 2005-08-10 | 870 | 893 | 870 | 890 | 8,000 | 445 |
| 2005-08-09 | 870 | 890 | 870 | 890 | 6,000 | 445 |
| 2005-08-08 | 868 | 870 | 850 | 870 | 8,000 | 435 |
| 2005-08-05 | 888 | 890 | 888 | 890 | 20,000 | 445 |
| 2005-08-04 | 885 | 889 | 880 | 889 | 16,000 | 444.50 |
| 2005-08-03 | 890 | 890 | 880 | 880 | 6,000 | 440 |
| 2005-08-02 | 890 | 893 | 890 | 890 | 10,000 | 445 |
| 2005-08-01 | 891 | 893 | 891 | 893 | 5,000 | 446.50 |
| 2005-07-29 | 880 | 890 | 880 | 885 | 12,000 | 442.50 |
| 2005-07-28 | 865 | 890 | 865 | 890 | 11,000 | 445 |
| 2005-07-27 | 875 | 891 | 875 | 885 | 24,000 | 442.50 |
| 2005-07-26 | 854 | 871 | 854 | 870 | 31,000 | 435 |
| 2005-07-25 | 845 | 855 | 845 | 853 | 8,000 | 426.50 |
| 2005-07-22 | 848 | 849 | 845 | 849 | 9,000 | 424.50 |
| 2005-07-21 | 844 | 848 | 840 | 848 | 7,000 | 424 |
| 2005-07-20 | 841 | 849 | 838 | 838 | 14,000 | 419 |
| 2005-07-19 | 830 | 839 | 830 | 834 | 7,000 | 417 |
| 2005-07-15 | 825 | 830 | 825 | 830 | 4,000 | 415 |
| 2005-07-13 | 827 | 827 | 827 | 827 | 2,000 | 413.50 |
| 2005-07-11 | 827 | 827 | 825 | 827 | 5,000 | 413.50 |
| 2005-07-08 | 812 | 830 | 812 | 830 | 26,000 | 415 |
| 2005-07-07 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 2005-07-06 | 825 | 826 | 820 | 820 | 17,000 | 410 |
| 2005-07-05 | 820 | 825 | 820 | 825 | 16,000 | 412.50 |
| 2005-07-04 | 824 | 825 | 823 | 825 | 6,000 | 412.50 |
| 2005-07-01 | 828 | 828 | 820 | 823 | 15,000 | 411.50 |
| 2005-06-30 | 810 | 820 | 810 | 820 | 14,000 | 410 |
| 2005-06-29 | 800 | 812 | 800 | 805 | 24,000 | 402.50 |
| 2005-06-28 | 795 | 800 | 795 | 800 | 9,000 | 400 |
| 2005-06-27 | 799 | 800 | 790 | 790 | 16,000 | 395 |
| 2005-06-24 | 792 | 800 | 792 | 800 | 22,000 | 400 |
| 2005-06-23 | 771 | 780 | 770 | 775 | 10,000 | 387.50 |
| 2005-06-22 | 761 | 765 | 760 | 765 | 9,000 | 382.50 |
| 2005-06-21 | 761 | 761 | 760 | 760 | 2,000 | 380 |
| 2005-06-20 | 749 | 760 | 749 | 760 | 7,000 | 380 |
| 2005-06-17 | 745 | 747 | 745 | 747 | 5,000 | 373.50 |
| 2005-06-16 | 741 | 742 | 741 | 742 | 3,000 | 371 |
| 2005-06-15 | 740 | 741 | 740 | 741 | 3,000 | 370.50 |
| 2005-06-14 | 739 | 749 | 739 | 749 | 4,000 | 374.50 |
| 2005-06-13 | 739 | 739 | 739 | 739 | 1,000 | 369.50 |
| 2005-06-10 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2005-06-08 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 2005-06-06 | 720 | 740 | 720 | 730 | 12,000 | 365 |
| 2005-06-03 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 2005-06-02 | 730 | 730 | 715 | 725 | 10,000 | 362.50 |
| 2005-06-01 | 730 | 730 | 729 | 730 | 9,000 | 365 |
| 2005-05-31 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2005-05-30 | 735 | 735 | 735 | 735 | 4,000 | 367.50 |
| 2005-05-27 | 720 | 730 | 720 | 730 | 3,000 | 365 |
| 2005-05-26 | 718 | 718 | 712 | 712 | 6,000 | 356 |
| 2005-05-25 | 710 | 720 | 710 | 720 | 5,000 | 360 |
| 2005-05-24 | 725 | 726 | 700 | 700 | 29,000 | 350 |
| 2005-05-23 | 747 | 747 | 725 | 725 | 9,000 | 362.50 |
| 2005-05-20 | 742 | 749 | 742 | 747 | 20,000 | 373.50 |
| 2005-05-19 | 734 | 740 | 720 | 738 | 24,000 | 369 |
| 2005-05-18 | 789 | 789 | 777 | 777 | 4,000 | 388.50 |
| 2005-05-17 | 792 | 792 | 780 | 780 | 10,000 | 390 |
| 2005-05-16 | 798 | 802 | 792 | 792 | 9,000 | 396 |
| 2005-05-13 | 796 | 798 | 796 | 798 | 6,000 | 399 |
| 2005-05-12 | 800 | 805 | 800 | 805 | 2,000 | 402.50 |
| 2005-05-11 | 799 | 800 | 799 | 800 | 4,000 | 400 |
| 2005-05-10 | 795 | 800 | 795 | 800 | 4,000 | 400 |
| 2005-05-09 | 800 | 800 | 796 | 796 | 4,000 | 398 |
| 2005-05-06 | 786 | 800 | 786 | 800 | 4,000 | 400 |
| 2005-05-02 | 782 | 783 | 782 | 783 | 2,000 | 391.50 |
| 2005-04-28 | 790 | 790 | 782 | 782 | 4,000 | 391 |
| 2005-04-27 | 796 | 800 | 790 | 790 | 7,000 | 395 |
| 2005-04-26 | 809 | 809 | 796 | 796 | 2,000 | 398 |
| 2005-04-25 | 798 | 810 | 790 | 810 | 13,000 | 405 |
| 2005-04-22 | 795 | 800 | 795 | 800 | 5,000 | 400 |
| 2005-04-21 | 782 | 785 | 782 | 785 | 5,000 | 392.50 |
| 2005-04-20 | 818 | 818 | 800 | 800 | 5,000 | 400 |
| 2005-04-19 | 768 | 820 | 768 | 820 | 14,000 | 410 |
| 2005-04-18 | 808 | 808 | 780 | 780 | 13,000 | 390 |
| 2005-04-15 | 827 | 827 | 810 | 810 | 6,000 | 405 |
| 2005-04-14 | 834 | 845 | 821 | 821 | 8,000 | 410.50 |
| 2005-04-13 | 845 | 850 | 835 | 850 | 7,000 | 425 |
| 2005-04-12 | 855 | 855 | 855 | 855 | 5,000 | 427.50 |
| 2005-04-11 | 830 | 835 | 830 | 835 | 7,000 | 417.50 |
| 2005-04-08 | 827 | 829 | 827 | 829 | 3,000 | 414.50 |
| 2005-04-07 | 825 | 830 | 825 | 830 | 3,000 | 415 |
| 2005-04-06 | 816 | 825 | 816 | 825 | 7,000 | 412.50 |
| 2005-04-05 | 811 | 820 | 811 | 817 | 13,000 | 408.50 |
| 2005-04-04 | 816 | 816 | 801 | 810 | 13,000 | 405 |
| 2005-04-01 | 825 | 825 | 815 | 816 | 4,000 | 408 |
| 2005-03-31 | 812 | 815 | 812 | 815 | 3,000 | 407.50 |
| 2005-03-30 | 811 | 830 | 806 | 810 | 10,000 | 405 |
| 2005-03-29 | 850 | 850 | 831 | 831 | 4,000 | 415.50 |
| 2005-03-28 | 865 | 865 | 860 | 860 | 7,000 | 430 |
| 2005-03-25 | 880 | 890 | 870 | 890 | 9,000 | 445 |
| 2005-03-24 | 894 | 894 | 880 | 880 | 14,000 | 440 |
| 2005-03-23 | 900 | 900 | 900 | 900 | 24,000 | 450 |
| 2005-03-22 | 893 | 925 | 893 | 906 | 28,000 | 453 |
| 2005-03-18 | 886 | 893 | 885 | 886 | 6,000 | 443 |
| 2005-03-17 | 880 | 889 | 880 | 886 | 16,000 | 443 |
| 2005-03-16 | 886 | 886 | 880 | 880 | 10,000 | 440 |
| 2005-03-15 | 889 | 889 | 886 | 886 | 3,000 | 443 |
| 2005-03-14 | 885 | 890 | 882 | 889 | 8,000 | 444.50 |
| 2005-03-11 | 880 | 889 | 880 | 885 | 5,000 | 442.50 |
| 2005-03-10 | 891 | 893 | 880 | 880 | 10,000 | 440 |
| 2005-03-09 | 898 | 899 | 890 | 890 | 8,000 | 445 |
| 2005-03-08 | 911 | 911 | 890 | 900 | 13,000 | 450 |
| 2005-03-07 | 877 | 920 | 875 | 905 | 27,000 | 452.50 |
| 2005-03-04 | 877 | 877 | 866 | 870 | 8,000 | 435 |
| 2005-03-03 | 889 | 890 | 850 | 861 | 22,000 | 430.50 |
| 2005-03-02 | 878 | 900 | 870 | 900 | 16,000 | 450 |
| 2005-03-01 | 840 | 890 | 840 | 890 | 45,000 | 445 |
| 2005-02-28 | 830 | 840 | 830 | 840 | 20,000 | 420 |
| 2005-02-25 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 2005-02-24 | 826 | 827 | 826 | 827 | 2,000 | 413.50 |
| 2005-02-23 | 821 | 825 | 820 | 825 | 5,000 | 412.50 |
| 2005-02-22 | 825 | 835 | 823 | 835 | 6,000 | 417.50 |
| 2005-02-21 | 817 | 830 | 817 | 825 | 15,000 | 412.50 |
| 2005-02-18 | 825 | 843 | 813 | 816 | 21,000 | 408 |
| 2005-02-17 | 807 | 824 | 805 | 824 | 4,000 | 412 |
| 2005-02-16 | 836 | 848 | 806 | 806 | 30,000 | 403 |
| 2005-02-15 | 814 | 850 | 814 | 835 | 25,000 | 417.50 |
| 2005-02-14 | 800 | 827 | 800 | 814 | 45,000 | 407 |
| 2005-02-10 | 796 | 805 | 790 | 805 | 24,000 | 402.50 |
| 2005-02-09 | 817 | 817 | 792 | 795 | 57,000 | 397.50 |
| 2005-02-08 | 731 | 737 | 726 | 732 | 8,000 | 366 |
| 2005-02-07 | 730 | 730 | 725 | 730 | 3,000 | 365 |
| 2005-02-04 | 728 | 730 | 711 | 716 | 12,000 | 358 |
| 2005-02-03 | 733 | 733 | 711 | 711 | 19,000 | 355.50 |
| 2005-02-02 | 742 | 742 | 740 | 740 | 2,000 | 370 |
| 2005-02-01 | 746 | 747 | 740 | 742 | 7,000 | 371 |
| 2005-01-31 | 740 | 760 | 740 | 760 | 3,000 | 380 |
| 2005-01-28 | 741 | 750 | 740 | 740 | 12,000 | 370 |
| 2005-01-27 | 720 | 739 | 720 | 739 | 7,000 | 369.50 |
| 2005-01-26 | 720 | 720 | 712 | 712 | 2,000 | 356 |
| 2005-01-25 | 700 | 720 | 700 | 720 | 5,000 | 360 |
| 2005-01-24 | 710 | 710 | 700 | 700 | 2,000 | 350 |
| 2005-01-20 | 714 | 720 | 703 | 716 | 7,000 | 358 |
| 2005-01-18 | 740 | 740 | 720 | 720 | 5,000 | 360 |
| 2005-01-17 | 732 | 732 | 720 | 720 | 4,000 | 360 |
| 2005-01-14 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2005-01-13 | 737 | 737 | 737 | 737 | 2,000 | 368.50 |
| 2005-01-12 | 749 | 750 | 749 | 750 | 5,000 | 375 |
| 2005-01-11 | 780 | 785 | 750 | 750 | 31,000 | 375 |
| 2005-01-07 | 750 | 775 | 750 | 750 | 29,000 | 375 |
| 2005-01-06 | 735 | 736 | 731 | 736 | 13,000 | 368 |
| 2005-01-05 | 720 | 723 | 718 | 723 | 25,000 | 361.50 |
| 2005-01-04 | 674 | 723 | 674 | 705 | 13,000 | 352.50 |
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
