9639 三協フロンテア(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 382 | 387 | 382 | 382 | 10,000 | 764 |
| 2006-12-27 | 387 | 387 | 382 | 385 | 6,000 | 770 |
| 2006-12-26 | 387 | 388 | 383 | 388 | 6,000 | 776 |
| 2006-12-25 | 381 | 387 | 381 | 387 | 6,000 | 774 |
| 2006-12-22 | 381 | 384 | 381 | 381 | 6,000 | 762 |
| 2006-12-21 | 393 | 393 | 384 | 384 | 8,000 | 768 |
| 2006-12-20 | 392 | 393 | 392 | 393 | 7,000 | 786 |
| 2006-12-19 | 392 | 392 | 391 | 392 | 6,000 | 784 |
| 2006-12-18 | 390 | 390 | 387 | 389 | 3,000 | 778 |
| 2006-12-15 | 385 | 390 | 385 | 385 | 15,000 | 770 |
| 2006-12-14 | 380 | 390 | 380 | 385 | 9,000 | 770 |
| 2006-12-13 | 382 | 382 | 380 | 380 | 6,000 | 760 |
| 2006-12-12 | 388 | 388 | 379 | 382 | 9,000 | 764 |
| 2006-12-11 | 370 | 378 | 370 | 378 | 9,000 | 756 |
| 2006-12-08 | 375 | 375 | 363 | 363 | 21,000 | 726 |
| 2006-12-07 | 366 | 375 | 364 | 371 | 14,000 | 742 |
| 2006-12-06 | 366 | 366 | 362 | 364 | 8,000 | 728 |
| 2006-12-05 | 365 | 370 | 364 | 368 | 21,000 | 736 |
| 2006-12-04 | 360 | 360 | 356 | 360 | 33,000 | 720 |
| 2006-12-01 | 360 | 365 | 359 | 360 | 43,000 | 720 |
| 2006-11-30 | 360 | 361 | 358 | 359 | 50,000 | 718 |
| 2006-11-29 | 366 | 366 | 359 | 364 | 34,000 | 728 |
| 2006-11-28 | 370 | 370 | 369 | 369 | 4,000 | 738 |
| 2006-11-27 | 369 | 370 | 368 | 370 | 15,000 | 740 |
| 2006-11-24 | 370 | 370 | 366 | 369 | 12,000 | 738 |
| 2006-11-22 | 361 | 369 | 361 | 369 | 2,000 | 738 |
| 2006-11-21 | 370 | 370 | 361 | 361 | 4,000 | 722 |
| 2006-11-20 | 378 | 378 | 376 | 376 | 5,000 | 752 |
| 2006-11-17 | 378 | 378 | 378 | 378 | 7,000 | 756 |
| 2006-11-15 | 383 | 385 | 383 | 385 | 3,000 | 770 |
| 2006-11-14 | 388 | 388 | 388 | 388 | 2,000 | 776 |
| 2006-11-13 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2006-11-10 | 385 | 390 | 385 | 390 | 3,000 | 780 |
| 2006-11-09 | 390 | 390 | 380 | 385 | 3,000 | 770 |
| 2006-11-08 | 400 | 400 | 390 | 390 | 9,000 | 780 |
| 2006-11-07 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2006-11-06 | 400 | 400 | 396 | 396 | 4,000 | 792 |
| 2006-11-02 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2006-11-01 | 401 | 401 | 396 | 396 | 3,000 | 792 |
| 2006-10-31 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2006-10-30 | 420 | 420 | 416 | 416 | 8,000 | 832 |
| 2006-10-26 | 414 | 416 | 414 | 416 | 6,000 | 832 |
| 2006-10-25 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2006-10-24 | 414 | 414 | 414 | 414 | 2,000 | 828 |
| 2006-10-23 | 414 | 414 | 414 | 414 | 2,000 | 828 |
| 2006-10-20 | 414 | 414 | 406 | 413 | 7,000 | 826 |
| 2006-10-19 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 2006-10-17 | 399 | 400 | 399 | 400 | 2,000 | 800 |
| 2006-10-16 | 405 | 406 | 400 | 400 | 3,000 | 800 |
| 2006-10-13 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2006-10-12 | 405 | 405 | 391 | 391 | 6,000 | 782 |
| 2006-10-11 | 404 | 404 | 390 | 390 | 2,000 | 780 |
| 2006-10-10 | 389 | 391 | 389 | 389 | 8,000 | 778 |
| 2006-10-06 | 413 | 413 | 403 | 403 | 5,000 | 806 |
| 2006-10-04 | 409 | 409 | 400 | 405 | 4,000 | 810 |
| 2006-10-02 | 409 | 409 | 408 | 408 | 2,000 | 816 |
| 2006-09-29 | 405 | 405 | 400 | 400 | 2,000 | 800 |
| 2006-09-28 | 399 | 400 | 395 | 395 | 7,000 | 790 |
| 2006-09-27 | 408 | 408 | 382 | 390 | 16,000 | 780 |
| 2006-09-26 | 415 | 415 | 408 | 408 | 9,000 | 816 |
| 2006-09-25 | 425 | 425 | 413 | 413 | 7,000 | 826 |
| 2006-09-22 | 420 | 420 | 410 | 415 | 29,000 | 830 |
| 2006-09-21 | 414 | 414 | 408 | 410 | 12,000 | 820 |
| 2006-09-20 | 435 | 435 | 411 | 411 | 10,000 | 822 |
| 2006-09-19 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2006-09-15 | 435 | 435 | 435 | 435 | 7,000 | 870 |
| 2006-09-14 | 435 | 435 | 433 | 433 | 8,000 | 866 |
| 2006-09-13 | 432 | 432 | 430 | 432 | 5,000 | 864 |
| 2006-09-12 | 432 | 432 | 430 | 430 | 3,000 | 860 |
| 2006-09-11 | 436 | 436 | 432 | 432 | 4,000 | 864 |
| 2006-09-08 | 431 | 431 | 430 | 430 | 6,000 | 860 |
| 2006-09-07 | 439 | 439 | 430 | 430 | 11,000 | 860 |
| 2006-09-06 | 440 | 440 | 436 | 436 | 10,000 | 872 |
| 2006-09-05 | 440 | 445 | 440 | 440 | 11,000 | 880 |
| 2006-09-04 | 439 | 440 | 435 | 437 | 8,000 | 874 |
| 2006-09-01 | 435 | 439 | 435 | 439 | 6,000 | 878 |
| 2006-08-31 | 432 | 432 | 430 | 431 | 4,000 | 862 |
| 2006-08-30 | 433 | 438 | 430 | 430 | 7,000 | 860 |
| 2006-08-29 | 438 | 438 | 430 | 431 | 8,000 | 862 |
| 2006-08-28 | 441 | 441 | 438 | 438 | 11,000 | 876 |
| 2006-08-25 | 430 | 443 | 430 | 440 | 37,000 | 880 |
| 2006-08-24 | 416 | 416 | 415 | 415 | 6,000 | 830 |
| 2006-08-23 | 437 | 438 | 414 | 414 | 40,000 | 828 |
| 2006-08-22 | 416 | 423 | 414 | 423 | 25,000 | 846 |
| 2006-08-21 | 395 | 408 | 395 | 407 | 24,000 | 814 |
| 2006-08-18 | 390 | 391 | 388 | 390 | 33,000 | 780 |
| 2006-08-17 | 399 | 400 | 390 | 390 | 26,000 | 780 |
| 2006-08-16 | 384 | 388 | 381 | 388 | 50,000 | 776 |
| 2006-08-15 | 382 | 384 | 375 | 377 | 73,000 | 754 |
| 2006-08-14 | 373 | 382 | 372 | 380 | 33,000 | 760 |
| 2006-08-11 | 375 | 377 | 368 | 373 | 40,000 | 746 |
| 2006-08-10 | 373 | 377 | 372 | 373 | 43,000 | 746 |
| 2006-08-09 | 374 | 374 | 372 | 373 | 18,000 | 746 |
| 2006-08-08 | 374 | 375 | 374 | 374 | 25,000 | 748 |
| 2006-08-07 | 378 | 378 | 373 | 375 | 49,000 | 750 |
| 2006-08-04 | 385 | 385 | 375 | 378 | 49,000 | 756 |
| 2006-08-03 | 381 | 385 | 379 | 380 | 72,000 | 760 |
| 2006-08-02 | 385 | 385 | 381 | 381 | 53,000 | 762 |
| 2006-08-01 | 388 | 393 | 388 | 388 | 32,000 | 776 |
| 2006-07-31 | 393 | 403 | 386 | 390 | 75,000 | 780 |
| 2006-07-28 | 413 | 413 | 403 | 408 | 8,000 | 816 |
| 2006-07-27 | 405 | 405 | 400 | 400 | 12,000 | 800 |
| 2006-07-26 | 424 | 424 | 420 | 420 | 12,000 | 840 |
| 2006-07-25 | 424 | 424 | 424 | 424 | 4,000 | 848 |
| 2006-07-24 | 424 | 424 | 424 | 424 | 3,000 | 848 |
| 2006-07-21 | 429 | 429 | 429 | 429 | 3,000 | 858 |
| 2006-07-20 | 427 | 430 | 427 | 430 | 3,000 | 860 |
| 2006-07-19 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2006-07-18 | 435 | 435 | 406 | 406 | 17,000 | 812 |
| 2006-07-14 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2006-07-13 | 446 | 446 | 436 | 436 | 12,000 | 872 |
| 2006-07-12 | 450 | 450 | 446 | 447 | 13,000 | 894 |
| 2006-07-11 | 450 | 450 | 450 | 450 | 11,000 | 900 |
| 2006-07-10 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2006-07-07 | 450 | 450 | 447 | 447 | 4,000 | 894 |
| 2006-07-06 | 451 | 451 | 446 | 446 | 22,000 | 892 |
| 2006-07-05 | 460 | 460 | 454 | 454 | 9,000 | 908 |
| 2006-07-04 | 465 | 465 | 460 | 460 | 16,000 | 920 |
| 2006-07-03 | 470 | 470 | 465 | 465 | 2,000 | 930 |
| 2006-06-30 | 470 | 470 | 470 | 470 | 7,000 | 940 |
| 2006-06-27 | 472 | 472 | 470 | 470 | 5,000 | 940 |
| 2006-06-26 | 470 | 474 | 468 | 469 | 39,000 | 938 |
| 2006-06-22 | 471 | 472 | 468 | 470 | 9,000 | 940 |
| 2006-06-21 | 461 | 470 | 460 | 470 | 5,000 | 940 |
| 2006-06-20 | 466 | 466 | 460 | 460 | 11,000 | 920 |
| 2006-06-19 | 450 | 462 | 448 | 462 | 60,000 | 924 |
| 2006-06-16 | 450 | 451 | 445 | 451 | 17,000 | 902 |
| 2006-06-15 | 456 | 456 | 444 | 444 | 31,000 | 888 |
| 2006-06-14 | 474 | 474 | 454 | 454 | 21,000 | 908 |
| 2006-06-13 | 470 | 470 | 460 | 469 | 7,000 | 938 |
| 2006-06-12 | 460 | 470 | 460 | 470 | 5,000 | 940 |
| 2006-06-09 | 471 | 473 | 465 | 465 | 16,000 | 930 |
| 2006-06-08 | 475 | 485 | 471 | 475 | 6,000 | 950 |
| 2006-06-07 | 485 | 485 | 470 | 470 | 8,000 | 940 |
| 2006-06-06 | 495 | 495 | 485 | 485 | 6,000 | 970 |
| 2006-06-05 | 505 | 505 | 500 | 500 | 16,000 | 1,000 |
| 2006-06-02 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2006-06-01 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2006-05-31 | 500 | 505 | 500 | 505 | 4,000 | 1,010 |
| 2006-05-30 | 525 | 525 | 498 | 505 | 13,000 | 1,010 |
| 2006-05-29 | 555 | 555 | 528 | 528 | 13,000 | 1,056 |
| 2006-05-26 | 536 | 555 | 536 | 555 | 7,000 | 1,110 |
| 2006-05-25 | 545 | 545 | 535 | 535 | 8,000 | 1,070 |
| 2006-05-24 | 550 | 555 | 540 | 555 | 11,000 | 1,110 |
| 2006-05-23 | 571 | 571 | 560 | 560 | 8,000 | 1,120 |
| 2006-05-22 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2006-05-15 | 582 | 582 | 582 | 582 | 2,000 | 1,164 |
| 2006-05-12 | 593 | 595 | 586 | 595 | 7,000 | 1,190 |
| 2006-05-11 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 2006-05-10 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2006-05-09 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2006-05-08 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 2006-05-02 | 595 | 601 | 595 | 601 | 13,000 | 1,202 |
| 2006-05-01 | 599 | 599 | 599 | 599 | 3,000 | 1,198 |
| 2006-04-28 | 598 | 600 | 598 | 600 | 2,000 | 1,200 |
| 2006-04-27 | 598 | 604 | 598 | 604 | 4,000 | 1,208 |
| 2006-04-26 | 598 | 598 | 598 | 598 | 6,000 | 1,196 |
| 2006-04-24 | 595 | 598 | 595 | 598 | 2,000 | 1,196 |
| 2006-04-21 | 593 | 593 | 593 | 593 | 7,000 | 1,186 |
| 2006-04-20 | 603 | 603 | 600 | 600 | 13,000 | 1,200 |
| 2006-04-19 | 603 | 610 | 603 | 610 | 7,000 | 1,220 |
| 2006-04-18 | 603 | 603 | 603 | 603 | 2,000 | 1,206 |
| 2006-04-17 | 603 | 603 | 603 | 603 | 3,000 | 1,206 |
| 2006-04-14 | 603 | 603 | 603 | 603 | 5,000 | 1,206 |
| 2006-04-13 | 609 | 610 | 609 | 610 | 4,000 | 1,220 |
| 2006-04-12 | 611 | 611 | 609 | 609 | 14,000 | 1,218 |
| 2006-04-11 | 616 | 616 | 612 | 612 | 10,000 | 1,224 |
| 2006-04-10 | 623 | 623 | 616 | 616 | 8,000 | 1,232 |
| 2006-04-07 | 623 | 624 | 611 | 620 | 10,000 | 1,240 |
| 2006-04-06 | 615 | 627 | 615 | 627 | 3,000 | 1,254 |
| 2006-04-05 | 614 | 631 | 610 | 631 | 23,000 | 1,262 |
| 2006-04-04 | 613 | 619 | 612 | 619 | 14,000 | 1,238 |
| 2006-04-03 | 610 | 612 | 608 | 612 | 12,000 | 1,224 |
| 2006-03-31 | 622 | 622 | 620 | 620 | 2,000 | 1,240 |
| 2006-03-30 | 620 | 620 | 618 | 620 | 4,000 | 1,240 |
| 2006-03-29 | 614 | 614 | 609 | 609 | 2,000 | 1,218 |
| 2006-03-28 | 626 | 626 | 624 | 624 | 4,000 | 1,248 |
| 2006-03-27 | 625 | 630 | 625 | 630 | 5,000 | 1,260 |
| 2006-03-24 | 620 | 625 | 618 | 624 | 7,000 | 1,248 |
| 2006-03-23 | 625 | 625 | 610 | 625 | 8,000 | 1,250 |
| 2006-03-22 | 625 | 625 | 625 | 625 | 3,000 | 1,250 |
| 2006-03-20 | 626 | 626 | 624 | 625 | 9,000 | 1,250 |
| 2006-03-17 | 621 | 623 | 620 | 623 | 8,000 | 1,246 |
| 2006-03-16 | 625 | 625 | 623 | 623 | 6,000 | 1,246 |
| 2006-03-15 | 625 | 625 | 625 | 625 | 7,000 | 1,250 |
| 2006-03-14 | 625 | 625 | 620 | 625 | 9,000 | 1,250 |
| 2006-03-13 | 625 | 625 | 624 | 625 | 6,000 | 1,250 |
| 2006-03-10 | 620 | 625 | 620 | 625 | 6,000 | 1,250 |
| 2006-03-08 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2006-03-07 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2006-03-06 | 635 | 635 | 625 | 625 | 2,000 | 1,250 |
| 2006-03-03 | 620 | 640 | 620 | 635 | 10,000 | 1,270 |
| 2006-03-02 | 624 | 625 | 624 | 625 | 4,000 | 1,250 |
| 2006-03-01 | 620 | 620 | 610 | 610 | 3,000 | 1,220 |
| 2006-02-28 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 2006-02-27 | 635 | 640 | 635 | 640 | 5,000 | 1,280 |
| 2006-02-24 | 630 | 630 | 625 | 630 | 4,000 | 1,260 |
| 2006-02-23 | 625 | 628 | 625 | 625 | 5,000 | 1,250 |
| 2006-02-21 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2006-02-20 | 636 | 636 | 610 | 630 | 9,000 | 1,260 |
| 2006-02-17 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2006-02-15 | 634 | 638 | 626 | 635 | 12,000 | 1,270 |
| 2006-02-14 | 644 | 648 | 608 | 608 | 15,000 | 1,216 |
| 2006-02-13 | 662 | 662 | 645 | 645 | 6,000 | 1,290 |
| 2006-02-10 | 655 | 659 | 652 | 652 | 13,000 | 1,304 |
| 2006-02-09 | 670 | 670 | 652 | 652 | 7,000 | 1,304 |
| 2006-02-08 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 2006-02-07 | 675 | 680 | 645 | 680 | 41,000 | 1,360 |
| 2006-02-06 | 680 | 680 | 680 | 680 | 4,000 | 1,360 |
| 2006-02-03 | 670 | 677 | 670 | 677 | 9,000 | 1,354 |
| 2006-02-02 | 673 | 673 | 670 | 670 | 4,000 | 1,340 |
| 2006-02-01 | 657 | 670 | 657 | 666 | 13,000 | 1,332 |
| 2006-01-31 | 665 | 680 | 656 | 656 | 24,000 | 1,312 |
| 2006-01-30 | 650 | 655 | 650 | 655 | 15,000 | 1,310 |
| 2006-01-27 | 652 | 660 | 650 | 650 | 17,000 | 1,300 |
| 2006-01-26 | 650 | 650 | 647 | 647 | 14,000 | 1,294 |
| 2006-01-25 | 642 | 650 | 642 | 645 | 4,000 | 1,290 |
| 2006-01-24 | 649 | 650 | 610 | 626 | 24,000 | 1,252 |
| 2006-01-23 | 670 | 670 | 650 | 650 | 29,000 | 1,300 |
| 2006-01-20 | 687 | 687 | 663 | 667 | 16,000 | 1,334 |
| 2006-01-19 | 620 | 640 | 620 | 640 | 42,000 | 1,280 |
| 2006-01-18 | 650 | 659 | 637 | 640 | 62,000 | 1,280 |
| 2006-01-17 | 685 | 685 | 679 | 679 | 19,000 | 1,358 |
| 2006-01-16 | 687 | 690 | 687 | 690 | 13,000 | 1,380 |
| 2006-01-13 | 698 | 698 | 685 | 690 | 45,000 | 1,380 |
| 2006-01-12 | 704 | 709 | 700 | 700 | 14,000 | 1,400 |
| 2006-01-11 | 704 | 709 | 674 | 709 | 22,000 | 1,418 |
| 2006-01-10 | 670 | 730 | 670 | 710 | 56,000 | 1,420 |
| 2006-01-06 | 667 | 668 | 660 | 668 | 44,000 | 1,336 |
| 2006-01-05 | 649 | 666 | 649 | 660 | 29,000 | 1,320 |
| 2006-01-04 | 665 | 665 | 645 | 645 | 13,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [2005-09-27]1株→2株 [1994-03-28]1株→1.2株
