9639 三協フロンテア(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 192 | 201 | 192 | 201 | 14,000 | 201 |
| 2009-12-29 | 188 | 190 | 188 | 190 | 15,000 | 190 |
| 2009-12-28 | 187 | 188 | 187 | 188 | 37,000 | 188 |
| 2009-12-25 | 184 | 187 | 180 | 187 | 77,000 | 187 |
| 2009-12-24 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2009-12-22 | 190 | 191 | 190 | 191 | 7,000 | 191 |
| 2009-12-21 | 195 | 195 | 191 | 191 | 16,000 | 191 |
| 2009-12-18 | 186 | 192 | 186 | 192 | 12,000 | 192 |
| 2009-12-17 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2009-12-16 | 185 | 186 | 184 | 184 | 7,000 | 184 |
| 2009-12-15 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2009-12-14 | 184 | 185 | 184 | 184 | 6,000 | 184 |
| 2009-12-11 | 187 | 187 | 184 | 184 | 12,000 | 184 |
| 2009-12-10 | 181 | 188 | 181 | 188 | 3,000 | 188 |
| 2009-12-09 | 184 | 184 | 181 | 181 | 2,000 | 181 |
| 2009-12-08 | 180 | 185 | 180 | 180 | 3,000 | 180 |
| 2009-12-07 | 183 | 183 | 175 | 176 | 21,000 | 176 |
| 2009-12-04 | 185 | 185 | 183 | 183 | 17,000 | 183 |
| 2009-12-03 | 185 | 190 | 184 | 184 | 19,000 | 184 |
| 2009-12-02 | 183 | 195 | 183 | 185 | 16,000 | 185 |
| 2009-12-01 | 185 | 186 | 183 | 183 | 23,000 | 183 |
| 2009-11-30 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2009-11-27 | 188 | 188 | 185 | 185 | 11,000 | 185 |
| 2009-11-26 | 193 | 193 | 189 | 189 | 14,000 | 189 |
| 2009-11-25 | 189 | 194 | 189 | 194 | 2,000 | 194 |
| 2009-11-20 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2009-11-19 | 177 | 180 | 177 | 180 | 47,000 | 180 |
| 2009-11-18 | 192 | 192 | 177 | 177 | 34,000 | 177 |
| 2009-11-17 | 206 | 206 | 191 | 191 | 19,000 | 191 |
| 2009-11-16 | 211 | 211 | 201 | 208 | 10,000 | 208 |
| 2009-11-13 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2009-11-12 | 238 | 238 | 227 | 227 | 6,000 | 227 |
| 2009-11-11 | 244 | 244 | 240 | 240 | 4,000 | 240 |
| 2009-11-09 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2009-11-05 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-11-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-11-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-10-30 | 250 | 250 | 249 | 249 | 3,000 | 249 |
| 2009-10-28 | 254 | 259 | 250 | 250 | 5,000 | 250 |
| 2009-10-27 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2009-10-23 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-10-22 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2009-10-19 | 265 | 265 | 265 | 265 | 16,000 | 265 |
| 2009-10-14 | 265 | 269 | 265 | 269 | 5,000 | 269 |
| 2009-10-13 | 259 | 265 | 255 | 265 | 6,000 | 265 |
| 2009-10-09 | 263 | 263 | 262 | 262 | 3,000 | 262 |
| 2009-10-08 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-10-07 | 269 | 269 | 267 | 267 | 6,000 | 267 |
| 2009-10-05 | 265 | 270 | 265 | 269 | 5,000 | 269 |
| 2009-10-02 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2009-10-01 | 287 | 287 | 285 | 285 | 10,000 | 285 |
| 2009-09-24 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2009-09-18 | 279 | 279 | 270 | 270 | 3,000 | 270 |
| 2009-09-17 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2009-09-15 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-09-11 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-09-10 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2009-09-09 | 273 | 276 | 273 | 276 | 12,000 | 276 |
| 2009-09-08 | 269 | 274 | 269 | 273 | 5,000 | 273 |
| 2009-09-07 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2009-09-04 | 270 | 274 | 270 | 274 | 7,000 | 274 |
| 2009-09-03 | 272 | 272 | 270 | 270 | 5,000 | 270 |
| 2009-09-02 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-09-01 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2009-08-28 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2009-08-27 | 267 | 267 | 267 | 267 | 5,000 | 267 |
| 2009-08-26 | 273 | 273 | 272 | 272 | 5,000 | 272 |
| 2009-08-25 | 270 | 272 | 270 | 272 | 6,000 | 272 |
| 2009-08-24 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-08-20 | 270 | 273 | 270 | 273 | 2,000 | 273 |
| 2009-08-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-08-14 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-08-13 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-08-12 | 269 | 273 | 269 | 273 | 4,000 | 273 |
| 2009-08-11 | 273 | 274 | 273 | 273 | 3,000 | 273 |
| 2009-08-10 | 272 | 272 | 272 | 272 | 7,000 | 272 |
| 2009-08-07 | 273 | 273 | 271 | 271 | 2,000 | 271 |
| 2009-08-05 | 269 | 271 | 269 | 271 | 2,000 | 271 |
| 2009-08-04 | 263 | 266 | 262 | 266 | 4,000 | 266 |
| 2009-08-03 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-07-31 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2009-07-30 | 265 | 276 | 265 | 276 | 5,000 | 276 |
| 2009-07-28 | 259 | 263 | 257 | 262 | 62,000 | 262 |
| 2009-07-27 | 260 | 260 | 257 | 257 | 5,000 | 257 |
| 2009-07-24 | 252 | 257 | 252 | 257 | 3,000 | 257 |
| 2009-07-22 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-07-21 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2009-07-17 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 2009-07-16 | 250 | 258 | 250 | 250 | 35,000 | 250 |
| 2009-07-15 | 244 | 250 | 244 | 250 | 13,000 | 250 |
| 2009-07-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-07-13 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2009-07-09 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-07-08 | 262 | 262 | 262 | 262 | 20,000 | 262 |
| 2009-07-07 | 257 | 264 | 257 | 264 | 4,000 | 264 |
| 2009-07-06 | 262 | 262 | 262 | 262 | 13,000 | 262 |
| 2009-07-03 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2009-07-01 | 252 | 256 | 251 | 256 | 8,000 | 256 |
| 2009-06-30 | 251 | 256 | 251 | 255 | 13,000 | 255 |
| 2009-06-29 | 246 | 252 | 246 | 251 | 6,000 | 251 |
| 2009-06-26 | 256 | 256 | 255 | 255 | 7,000 | 255 |
| 2009-06-24 | 255 | 255 | 255 | 255 | 16,000 | 255 |
| 2009-06-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-06-22 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-06-16 | 258 | 262 | 255 | 255 | 8,000 | 255 |
| 2009-06-15 | 265 | 268 | 265 | 268 | 5,000 | 268 |
| 2009-06-12 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-06-11 | 256 | 257 | 255 | 255 | 6,000 | 255 |
| 2009-06-10 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2009-06-09 | 247 | 250 | 247 | 249 | 9,000 | 249 |
| 2009-06-08 | 241 | 245 | 241 | 245 | 18,000 | 245 |
| 2009-06-05 | 240 | 241 | 239 | 239 | 8,000 | 239 |
| 2009-06-04 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-06-03 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-06-02 | 235 | 235 | 233 | 233 | 3,000 | 233 |
| 2009-06-01 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2009-05-28 | 242 | 242 | 237 | 237 | 16,000 | 237 |
| 2009-05-27 | 240 | 241 | 240 | 241 | 14,000 | 241 |
| 2009-05-26 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2009-05-25 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2009-05-22 | 239 | 239 | 235 | 235 | 2,000 | 235 |
| 2009-05-19 | 234 | 235 | 234 | 235 | 11,000 | 235 |
| 2009-05-15 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2009-05-14 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2009-05-13 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-05-12 | 235 | 235 | 231 | 231 | 11,000 | 231 |
| 2009-05-11 | 240 | 241 | 240 | 240 | 6,000 | 240 |
| 2009-05-07 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2009-04-27 | 240 | 241 | 240 | 240 | 6,000 | 240 |
| 2009-04-24 | 240 | 240 | 239 | 240 | 6,000 | 240 |
| 2009-04-22 | 240 | 241 | 240 | 240 | 13,000 | 240 |
| 2009-04-21 | 244 | 244 | 240 | 240 | 2,000 | 240 |
| 2009-04-20 | 229 | 234 | 229 | 234 | 7,000 | 234 |
| 2009-04-17 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-04-16 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-04-15 | 225 | 228 | 225 | 228 | 3,000 | 228 |
| 2009-04-14 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2009-04-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-04-10 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-04-09 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2009-04-08 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2009-04-07 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-04-06 | 221 | 223 | 221 | 223 | 5,000 | 223 |
| 2009-04-03 | 225 | 230 | 225 | 230 | 15,000 | 230 |
| 2009-04-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-03-31 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-03-27 | 224 | 230 | 224 | 230 | 16,000 | 230 |
| 2009-03-26 | 224 | 229 | 218 | 225 | 13,000 | 225 |
| 2009-03-25 | 230 | 230 | 224 | 224 | 5,000 | 224 |
| 2009-03-24 | 230 | 231 | 230 | 231 | 12,000 | 231 |
| 2009-03-23 | 222 | 225 | 222 | 225 | 3,000 | 225 |
| 2009-03-19 | 221 | 222 | 221 | 222 | 6,000 | 222 |
| 2009-03-18 | 229 | 229 | 221 | 221 | 18,000 | 221 |
| 2009-03-17 | 225 | 229 | 225 | 229 | 12,000 | 229 |
| 2009-03-16 | 220 | 223 | 220 | 223 | 10,000 | 223 |
| 2009-03-13 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2009-03-11 | 215 | 216 | 215 | 215 | 11,000 | 215 |
| 2009-03-10 | 210 | 211 | 210 | 211 | 9,000 | 211 |
| 2009-03-09 | 218 | 218 | 210 | 210 | 14,000 | 210 |
| 2009-03-06 | 217 | 219 | 216 | 217 | 12,000 | 217 |
| 2009-03-05 | 214 | 217 | 214 | 217 | 12,000 | 217 |
| 2009-03-04 | 214 | 214 | 214 | 214 | 7,000 | 214 |
| 2009-03-03 | 217 | 217 | 213 | 213 | 8,000 | 213 |
| 2009-03-02 | 216 | 216 | 216 | 216 | 18,000 | 216 |
| 2009-02-27 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2009-02-26 | 216 | 216 | 216 | 216 | 22,000 | 216 |
| 2009-02-25 | 212 | 216 | 212 | 216 | 6,000 | 216 |
| 2009-02-24 | 217 | 218 | 210 | 210 | 15,000 | 210 |
| 2009-02-23 | 213 | 217 | 213 | 217 | 12,000 | 217 |
| 2009-02-20 | 210 | 213 | 210 | 213 | 9,000 | 213 |
| 2009-02-19 | 207 | 214 | 207 | 210 | 8,000 | 210 |
| 2009-02-17 | 209 | 215 | 206 | 206 | 10,000 | 206 |
| 2009-02-16 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-02-13 | 209 | 209 | 209 | 209 | 6,000 | 209 |
| 2009-02-12 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2009-02-10 | 202 | 205 | 202 | 205 | 16,000 | 205 |
| 2009-02-09 | 210 | 211 | 202 | 202 | 7,000 | 202 |
| 2009-02-05 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-02-04 | 205 | 214 | 205 | 214 | 2,000 | 214 |
| 2009-02-03 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2009-02-02 | 210 | 210 | 208 | 208 | 3,000 | 208 |
| 2009-01-30 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2009-01-29 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-01-28 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2009-01-26 | 229 | 229 | 215 | 229 | 9,000 | 229 |
| 2009-01-23 | 219 | 229 | 219 | 229 | 14,000 | 229 |
| 2009-01-22 | 217 | 219 | 217 | 219 | 3,000 | 219 |
| 2009-01-21 | 220 | 220 | 211 | 211 | 8,000 | 211 |
| 2009-01-20 | 222 | 222 | 217 | 220 | 14,000 | 220 |
| 2009-01-19 | 212 | 227 | 212 | 222 | 10,000 | 222 |
| 2009-01-16 | 210 | 212 | 210 | 212 | 9,000 | 212 |
| 2009-01-15 | 208 | 210 | 208 | 210 | 9,000 | 210 |
| 2009-01-14 | 201 | 208 | 201 | 207 | 8,000 | 207 |
| 2009-01-13 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2009-01-09 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2009-01-08 | 209 | 212 | 209 | 212 | 14,000 | 212 |
| 2009-01-07 | 205 | 209 | 205 | 209 | 3,000 | 209 |
| 2009-01-06 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2009-01-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
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
