9639 三協フロンテア(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-12-25 | 325 | 325 | 312 | 315 | 8,000 | 315 |
| 2007-12-21 | 317 | 324 | 317 | 324 | 5,000 | 324 |
| 2007-12-20 | 320 | 320 | 317 | 317 | 3,000 | 317 |
| 2007-12-19 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2007-12-18 | 319 | 320 | 319 | 319 | 13,000 | 319 |
| 2007-12-17 | 316 | 319 | 316 | 319 | 5,000 | 319 |
| 2007-12-13 | 315 | 316 | 315 | 316 | 8,000 | 316 |
| 2007-12-12 | 313 | 315 | 313 | 315 | 3,000 | 315 |
| 2007-12-11 | 312 | 320 | 312 | 312 | 17,000 | 312 |
| 2007-12-10 | 315 | 315 | 312 | 312 | 2,000 | 312 |
| 2007-12-07 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2007-12-06 | 312 | 312 | 311 | 311 | 3,000 | 311 |
| 2007-12-05 | 315 | 315 | 311 | 311 | 3,000 | 311 |
| 2007-12-04 | 315 | 316 | 315 | 315 | 6,000 | 315 |
| 2007-12-03 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2007-11-30 | 315 | 315 | 311 | 311 | 2,000 | 311 |
| 2007-11-29 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2007-11-28 | 310 | 310 | 305 | 305 | 8,000 | 305 |
| 2007-11-27 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2007-11-26 | 309 | 309 | 308 | 308 | 3,000 | 308 |
| 2007-11-22 | 309 | 309 | 305 | 308 | 4,000 | 308 |
| 2007-11-21 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2007-11-20 | 318 | 318 | 315 | 315 | 3,000 | 315 |
| 2007-11-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-11-16 | 330 | 330 | 311 | 321 | 11,000 | 321 |
| 2007-11-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-11-14 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2007-11-13 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2007-11-09 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2007-11-08 | 320 | 320 | 319 | 319 | 3,000 | 319 |
| 2007-11-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-11-06 | 331 | 333 | 325 | 325 | 7,000 | 325 |
| 2007-11-05 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2007-11-02 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2007-10-31 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-10-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-10-26 | 330 | 331 | 330 | 330 | 4,000 | 330 |
| 2007-10-25 | 333 | 333 | 330 | 330 | 6,000 | 330 |
| 2007-10-24 | 332 | 339 | 332 | 339 | 9,000 | 339 |
| 2007-10-23 | 335 | 335 | 332 | 332 | 4,000 | 332 |
| 2007-10-22 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2007-10-19 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2007-10-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2007-10-17 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 2007-10-15 | 340 | 344 | 339 | 339 | 7,000 | 339 |
| 2007-10-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-10-11 | 343 | 343 | 342 | 342 | 2,000 | 342 |
| 2007-10-10 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2007-10-09 | 334 | 340 | 334 | 340 | 9,000 | 340 |
| 2007-10-04 | 338 | 339 | 338 | 339 | 3,000 | 339 |
| 2007-10-03 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2007-10-02 | 329 | 330 | 329 | 330 | 6,000 | 330 |
| 2007-10-01 | 329 | 329 | 328 | 328 | 7,000 | 328 |
| 2007-09-28 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2007-09-26 | 330 | 330 | 321 | 321 | 5,000 | 321 |
| 2007-09-25 | 324 | 330 | 324 | 330 | 5,000 | 330 |
| 2007-09-21 | 331 | 331 | 330 | 330 | 13,000 | 330 |
| 2007-09-20 | 334 | 340 | 330 | 330 | 12,000 | 330 |
| 2007-09-19 | 339 | 339 | 333 | 334 | 6,000 | 334 |
| 2007-09-18 | 331 | 339 | 331 | 331 | 8,000 | 331 |
| 2007-09-14 | 333 | 335 | 331 | 331 | 7,000 | 331 |
| 2007-09-13 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2007-09-10 | 330 | 335 | 326 | 331 | 7,000 | 331 |
| 2007-09-07 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-09-06 | 334 | 334 | 333 | 333 | 2,000 | 333 |
| 2007-09-05 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2007-09-03 | 337 | 339 | 334 | 339 | 6,000 | 339 |
| 2007-08-31 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2007-08-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-08-29 | 335 | 335 | 332 | 332 | 2,000 | 332 |
| 2007-08-28 | 338 | 340 | 333 | 340 | 12,000 | 340 |
| 2007-08-27 | 330 | 338 | 330 | 338 | 9,000 | 338 |
| 2007-08-24 | 330 | 333 | 329 | 329 | 30,000 | 329 |
| 2007-08-23 | 329 | 334 | 329 | 329 | 57,000 | 329 |
| 2007-08-22 | 336 | 336 | 329 | 329 | 20,000 | 329 |
| 2007-08-21 | 340 | 340 | 335 | 337 | 26,000 | 337 |
| 2007-08-20 | 347 | 350 | 340 | 340 | 48,000 | 340 |
| 2007-08-17 | 350 | 350 | 347 | 348 | 22,000 | 348 |
| 2007-08-16 | 362 | 362 | 355 | 355 | 11,000 | 355 |
| 2007-08-14 | 366 | 366 | 363 | 363 | 8,000 | 363 |
| 2007-08-13 | 370 | 370 | 368 | 368 | 6,000 | 368 |
| 2007-08-10 | 376 | 376 | 370 | 370 | 9,000 | 370 |
| 2007-08-09 | 376 | 380 | 376 | 380 | 4,000 | 380 |
| 2007-08-08 | 377 | 377 | 376 | 376 | 3,000 | 376 |
| 2007-08-07 | 380 | 380 | 378 | 378 | 4,000 | 378 |
| 2007-08-06 | 378 | 395 | 378 | 380 | 14,000 | 380 |
| 2007-08-03 | 378 | 380 | 378 | 378 | 5,000 | 378 |
| 2007-08-02 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2007-08-01 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 2007-07-31 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2007-07-30 | 376 | 378 | 376 | 377 | 6,000 | 377 |
| 2007-07-27 | 380 | 380 | 378 | 378 | 6,000 | 378 |
| 2007-07-26 | 383 | 383 | 380 | 380 | 18,000 | 380 |
| 2007-07-25 | 385 | 385 | 384 | 385 | 9,000 | 385 |
| 2007-07-24 | 389 | 389 | 386 | 386 | 6,000 | 386 |
| 2007-07-23 | 390 | 390 | 389 | 389 | 8,000 | 389 |
| 2007-07-20 | 395 | 397 | 392 | 392 | 6,000 | 392 |
| 2007-07-19 | 401 | 401 | 396 | 396 | 10,000 | 396 |
| 2007-07-18 | 401 | 401 | 392 | 401 | 40,000 | 401 |
| 2007-07-17 | 411 | 424 | 399 | 400 | 125,000 | 400 |
| 2007-07-13 | 385 | 389 | 385 | 386 | 5,000 | 386 |
| 2007-07-12 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2007-07-11 | 389 | 394 | 389 | 389 | 5,000 | 389 |
| 2007-07-10 | 385 | 389 | 385 | 389 | 4,000 | 389 |
| 2007-07-09 | 388 | 388 | 386 | 386 | 6,000 | 386 |
| 2007-07-06 | 385 | 389 | 385 | 388 | 11,000 | 388 |
| 2007-07-05 | 385 | 389 | 385 | 385 | 6,000 | 385 |
| 2007-07-04 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-07-03 | 382 | 383 | 382 | 382 | 3,000 | 382 |
| 2007-07-02 | 387 | 387 | 381 | 381 | 5,000 | 381 |
| 2007-06-29 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2007-06-28 | 380 | 383 | 380 | 380 | 10,000 | 380 |
| 2007-06-27 | 382 | 382 | 380 | 380 | 12,000 | 380 |
| 2007-06-26 | 381 | 381 | 380 | 381 | 11,000 | 381 |
| 2007-06-25 | 381 | 381 | 380 | 380 | 21,000 | 380 |
| 2007-06-22 | 386 | 386 | 381 | 382 | 21,000 | 382 |
| 2007-06-20 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2007-06-19 | 387 | 387 | 386 | 386 | 3,000 | 386 |
| 2007-06-18 | 387 | 392 | 387 | 387 | 11,000 | 387 |
| 2007-06-14 | 385 | 387 | 385 | 387 | 4,000 | 387 |
| 2007-06-13 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2007-06-12 | 387 | 387 | 385 | 385 | 6,000 | 385 |
| 2007-06-11 | 388 | 389 | 386 | 386 | 9,000 | 386 |
| 2007-06-08 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-06-07 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2007-06-06 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2007-06-05 | 388 | 391 | 388 | 390 | 5,000 | 390 |
| 2007-06-04 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2007-06-01 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2007-05-31 | 390 | 390 | 383 | 389 | 6,000 | 389 |
| 2007-05-30 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2007-05-29 | 389 | 391 | 389 | 390 | 4,000 | 390 |
| 2007-05-28 | 392 | 392 | 389 | 389 | 2,000 | 389 |
| 2007-05-25 | 385 | 388 | 385 | 388 | 8,000 | 388 |
| 2007-05-24 | 381 | 381 | 381 | 381 | 7,000 | 381 |
| 2007-05-23 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2007-05-22 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 2007-05-21 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2007-05-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-05-16 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 2007-05-15 | 395 | 398 | 395 | 398 | 6,000 | 398 |
| 2007-05-14 | 393 | 399 | 393 | 398 | 3,000 | 398 |
| 2007-05-08 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2007-05-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-04-27 | 395 | 405 | 395 | 405 | 7,000 | 405 |
| 2007-04-26 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-04-25 | 391 | 395 | 391 | 395 | 2,000 | 395 |
| 2007-04-24 | 396 | 396 | 395 | 395 | 4,000 | 395 |
| 2007-04-23 | 393 | 395 | 393 | 395 | 5,000 | 395 |
| 2007-04-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-04-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-04-17 | 405 | 405 | 405 | 405 | 10,000 | 405 |
| 2007-04-16 | 401 | 405 | 401 | 405 | 10,000 | 405 |
| 2007-04-13 | 401 | 402 | 401 | 401 | 4,000 | 401 |
| 2007-04-12 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2007-04-11 | 407 | 407 | 405 | 407 | 4,000 | 407 |
| 2007-04-10 | 410 | 415 | 408 | 408 | 14,000 | 408 |
| 2007-04-04 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2007-04-03 | 420 | 420 | 410 | 420 | 9,000 | 420 |
| 2007-04-02 | 420 | 420 | 410 | 410 | 12,000 | 410 |
| 2007-03-29 | 401 | 415 | 401 | 415 | 7,000 | 415 |
| 2007-03-28 | 410 | 415 | 403 | 404 | 10,000 | 404 |
| 2007-03-27 | 414 | 415 | 405 | 410 | 8,000 | 410 |
| 2007-03-26 | 415 | 436 | 415 | 421 | 48,000 | 421 |
| 2007-03-23 | 403 | 408 | 395 | 408 | 30,000 | 408 |
| 2007-03-22 | 405 | 405 | 398 | 398 | 9,000 | 398 |
| 2007-03-20 | 400 | 405 | 399 | 405 | 20,000 | 405 |
| 2007-03-19 | 403 | 403 | 396 | 397 | 20,000 | 397 |
| 2007-03-16 | 402 | 407 | 402 | 403 | 14,000 | 403 |
| 2007-03-15 | 402 | 404 | 402 | 404 | 6,000 | 404 |
| 2007-03-14 | 409 | 410 | 405 | 409 | 17,000 | 409 |
| 2007-03-13 | 408 | 410 | 400 | 409 | 22,000 | 409 |
| 2007-03-12 | 408 | 409 | 405 | 409 | 5,000 | 409 |
| 2007-03-09 | 400 | 408 | 400 | 408 | 12,000 | 408 |
| 2007-03-08 | 400 | 401 | 400 | 400 | 18,000 | 400 |
| 2007-03-07 | 402 | 402 | 399 | 399 | 18,000 | 399 |
| 2007-03-06 | 400 | 401 | 400 | 400 | 16,000 | 400 |
| 2007-03-05 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2007-03-02 | 409 | 419 | 408 | 408 | 15,000 | 408 |
| 2007-03-01 | 406 | 410 | 406 | 410 | 3,000 | 410 |
| 2007-02-28 | 407 | 407 | 402 | 402 | 6,000 | 402 |
| 2007-02-27 | 413 | 414 | 412 | 414 | 6,000 | 414 |
| 2007-02-26 | 404 | 410 | 404 | 409 | 8,000 | 409 |
| 2007-02-23 | 402 | 404 | 402 | 404 | 5,000 | 404 |
| 2007-02-22 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2007-02-21 | 401 | 401 | 401 | 401 | 11,000 | 401 |
| 2007-02-20 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 2007-02-19 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2007-02-15 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2007-02-14 | 409 | 412 | 409 | 412 | 2,000 | 412 |
| 2007-02-13 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2007-02-09 | 403 | 403 | 400 | 401 | 7,000 | 401 |
| 2007-02-08 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-02-06 | 398 | 398 | 397 | 398 | 10,000 | 398 |
| 2007-02-05 | 397 | 398 | 397 | 398 | 4,000 | 398 |
| 2007-02-02 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2007-02-01 | 396 | 403 | 396 | 403 | 2,000 | 403 |
| 2007-01-31 | 402 | 402 | 398 | 398 | 12,000 | 398 |
| 2007-01-30 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2007-01-29 | 402 | 404 | 402 | 402 | 4,000 | 402 |
| 2007-01-25 | 401 | 402 | 401 | 402 | 3,000 | 402 |
| 2007-01-24 | 403 | 403 | 400 | 403 | 3,000 | 403 |
| 2007-01-23 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2007-01-19 | 405 | 407 | 405 | 407 | 2,000 | 407 |
| 2007-01-18 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2007-01-17 | 400 | 400 | 399 | 400 | 4,000 | 400 |
| 2007-01-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-01-12 | 393 | 399 | 392 | 395 | 8,000 | 395 |
| 2007-01-11 | 390 | 392 | 388 | 388 | 4,000 | 388 |
| 2007-01-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-01-09 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2007-01-05 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2007-01-04 | 387 | 387 | 383 | 383 | 6,000 | 383 |
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
