9639 三協フロンテア(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 182 | 185 | 182 | 185 | 4,000 | 185 |
| 2010-12-29 | 181 | 183 | 181 | 181 | 6,000 | 181 |
| 2010-12-28 | 184 | 185 | 184 | 184 | 9,000 | 184 |
| 2010-12-27 | 186 | 186 | 186 | 186 | 24,000 | 186 |
| 2010-12-24 | 181 | 186 | 181 | 186 | 16,000 | 186 |
| 2010-12-22 | 181 | 182 | 180 | 182 | 6,000 | 182 |
| 2010-12-21 | 180 | 180 | 179 | 180 | 17,000 | 180 |
| 2010-12-20 | 179 | 182 | 179 | 180 | 23,000 | 180 |
| 2010-12-17 | 177 | 178 | 176 | 176 | 5,000 | 176 |
| 2010-12-16 | 177 | 178 | 175 | 175 | 5,000 | 175 |
| 2010-12-15 | 177 | 177 | 175 | 175 | 9,000 | 175 |
| 2010-12-14 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-12-13 | 178 | 178 | 177 | 177 | 14,000 | 177 |
| 2010-12-10 | 176 | 178 | 176 | 178 | 10,000 | 178 |
| 2010-12-09 | 175 | 176 | 174 | 176 | 17,000 | 176 |
| 2010-12-08 | 172 | 174 | 172 | 174 | 12,000 | 174 |
| 2010-12-07 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-12-06 | 173 | 173 | 172 | 172 | 3,000 | 172 |
| 2010-12-03 | 172 | 173 | 171 | 173 | 19,000 | 173 |
| 2010-12-02 | 172 | 172 | 171 | 172 | 19,000 | 172 |
| 2010-12-01 | 171 | 171 | 171 | 171 | 8,000 | 171 |
| 2010-11-30 | 171 | 171 | 170 | 171 | 6,000 | 171 |
| 2010-11-29 | 170 | 171 | 170 | 171 | 5,000 | 171 |
| 2010-11-26 | 171 | 171 | 169 | 170 | 17,000 | 170 |
| 2010-11-25 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 2010-11-24 | 170 | 170 | 170 | 170 | 15,000 | 170 |
| 2010-11-22 | 168 | 172 | 167 | 170 | 12,000 | 170 |
| 2010-11-19 | 168 | 169 | 167 | 167 | 15,000 | 167 |
| 2010-11-18 | 168 | 168 | 167 | 167 | 6,000 | 167 |
| 2010-11-17 | 167 | 168 | 166 | 168 | 12,000 | 168 |
| 2010-11-16 | 167 | 167 | 167 | 167 | 10,000 | 167 |
| 2010-11-15 | 167 | 167 | 166 | 167 | 16,000 | 167 |
| 2010-11-12 | 167 | 167 | 166 | 167 | 3,000 | 167 |
| 2010-11-10 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2010-11-05 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2010-11-04 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2010-11-02 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2010-10-29 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2010-10-28 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2010-10-26 | 167 | 167 | 167 | 167 | 7,000 | 167 |
| 2010-10-25 | 169 | 169 | 166 | 167 | 8,000 | 167 |
| 2010-10-22 | 170 | 170 | 169 | 169 | 2,000 | 169 |
| 2010-10-21 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-10-20 | 169 | 170 | 169 | 170 | 3,000 | 170 |
| 2010-10-18 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2010-10-14 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2010-10-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-10-12 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-10-08 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2010-10-07 | 170 | 170 | 169 | 169 | 2,000 | 169 |
| 2010-10-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-10-05 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2010-09-28 | 173 | 173 | 170 | 170 | 9,000 | 170 |
| 2010-09-27 | 174 | 174 | 173 | 173 | 3,000 | 173 |
| 2010-09-24 | 172 | 173 | 172 | 173 | 5,000 | 173 |
| 2010-09-22 | 171 | 172 | 171 | 172 | 4,000 | 172 |
| 2010-09-21 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2010-09-17 | 170 | 171 | 170 | 171 | 4,000 | 171 |
| 2010-09-16 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2010-09-15 | 170 | 170 | 170 | 170 | 9,000 | 170 |
| 2010-09-14 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-09-13 | 169 | 172 | 169 | 172 | 2,000 | 172 |
| 2010-09-10 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 2010-09-09 | 168 | 169 | 167 | 169 | 5,000 | 169 |
| 2010-09-08 | 168 | 168 | 167 | 167 | 2,000 | 167 |
| 2010-09-07 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2010-09-06 | 167 | 170 | 167 | 168 | 3,000 | 168 |
| 2010-09-03 | 170 | 170 | 166 | 167 | 9,000 | 167 |
| 2010-09-02 | 166 | 168 | 166 | 168 | 7,000 | 168 |
| 2010-09-01 | 167 | 167 | 165 | 166 | 19,000 | 166 |
| 2010-08-31 | 169 | 169 | 167 | 167 | 9,000 | 167 |
| 2010-08-30 | 170 | 170 | 170 | 170 | 16,000 | 170 |
| 2010-08-27 | 168 | 170 | 168 | 170 | 14,000 | 170 |
| 2010-08-26 | 168 | 168 | 168 | 168 | 15,000 | 168 |
| 2010-08-25 | 167 | 168 | 167 | 168 | 3,000 | 168 |
| 2010-08-24 | 168 | 168 | 167 | 168 | 29,000 | 168 |
| 2010-08-23 | 174 | 174 | 172 | 173 | 30,000 | 173 |
| 2010-08-20 | 178 | 178 | 176 | 176 | 22,000 | 176 |
| 2010-08-19 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 2010-08-18 | 181 | 181 | 179 | 180 | 6,000 | 180 |
| 2010-08-17 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-08-13 | 178 | 180 | 178 | 180 | 2,000 | 180 |
| 2010-08-12 | 175 | 181 | 175 | 176 | 16,000 | 176 |
| 2010-08-11 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-08-10 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-08-09 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2010-08-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-08-05 | 179 | 179 | 178 | 178 | 4,000 | 178 |
| 2010-08-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-08-03 | 185 | 185 | 180 | 182 | 6,000 | 182 |
| 2010-08-02 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2010-07-30 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2010-07-29 | 184 | 184 | 181 | 181 | 11,000 | 181 |
| 2010-07-28 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2010-07-27 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 2010-07-26 | 184 | 187 | 183 | 187 | 5,000 | 187 |
| 2010-07-23 | 179 | 181 | 179 | 181 | 3,000 | 181 |
| 2010-07-22 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-07-21 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2010-07-16 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2010-07-15 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-07-14 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2010-07-13 | 185 | 185 | 183 | 183 | 3,000 | 183 |
| 2010-07-09 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2010-07-08 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-07-05 | 181 | 183 | 181 | 183 | 6,000 | 183 |
| 2010-07-02 | 181 | 184 | 180 | 184 | 9,000 | 184 |
| 2010-06-30 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2010-06-29 | 181 | 182 | 181 | 182 | 36,000 | 182 |
| 2010-06-28 | 178 | 181 | 178 | 181 | 10,000 | 181 |
| 2010-06-25 | 176 | 177 | 176 | 177 | 10,000 | 177 |
| 2010-06-24 | 183 | 183 | 175 | 177 | 121,000 | 177 |
| 2010-06-23 | 184 | 188 | 183 | 183 | 9,000 | 183 |
| 2010-06-22 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-06-21 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-06-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-06-17 | 187 | 187 | 183 | 183 | 3,000 | 183 |
| 2010-06-16 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-06-15 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-06-11 | 182 | 183 | 182 | 183 | 6,000 | 183 |
| 2010-06-10 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2010-06-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-06-07 | 184 | 190 | 184 | 190 | 4,000 | 190 |
| 2010-06-04 | 182 | 184 | 182 | 184 | 5,000 | 184 |
| 2010-06-03 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-06-02 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2010-06-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-05-31 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2010-05-28 | 181 | 181 | 180 | 181 | 9,000 | 181 |
| 2010-05-26 | 186 | 186 | 177 | 181 | 20,000 | 181 |
| 2010-05-25 | 180 | 187 | 180 | 187 | 23,000 | 187 |
| 2010-05-24 | 184 | 184 | 182 | 182 | 21,000 | 182 |
| 2010-05-21 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-05-19 | 183 | 185 | 183 | 185 | 9,000 | 185 |
| 2010-05-18 | 186 | 186 | 184 | 184 | 10,000 | 184 |
| 2010-05-17 | 184 | 186 | 184 | 185 | 9,000 | 185 |
| 2010-05-14 | 185 | 185 | 183 | 184 | 22,000 | 184 |
| 2010-05-13 | 186 | 186 | 184 | 185 | 13,000 | 185 |
| 2010-05-12 | 187 | 189 | 187 | 187 | 6,000 | 187 |
| 2010-05-11 | 186 | 189 | 186 | 186 | 7,000 | 186 |
| 2010-05-10 | 187 | 189 | 183 | 185 | 44,000 | 185 |
| 2010-05-07 | 191 | 192 | 185 | 187 | 36,000 | 187 |
| 2010-05-06 | 196 | 196 | 193 | 193 | 8,000 | 193 |
| 2010-04-30 | 199 | 199 | 198 | 199 | 11,000 | 199 |
| 2010-04-28 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2010-04-27 | 201 | 201 | 200 | 200 | 2,000 | 200 |
| 2010-04-26 | 205 | 205 | 198 | 201 | 22,000 | 201 |
| 2010-04-23 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2010-04-22 | 200 | 200 | 198 | 198 | 10,000 | 198 |
| 2010-04-21 | 198 | 199 | 196 | 198 | 15,000 | 198 |
| 2010-04-20 | 196 | 197 | 196 | 197 | 4,000 | 197 |
| 2010-04-19 | 194 | 196 | 194 | 196 | 14,000 | 196 |
| 2010-04-16 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2010-04-15 | 199 | 199 | 197 | 197 | 18,000 | 197 |
| 2010-04-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-04-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-04-07 | 198 | 198 | 197 | 197 | 5,000 | 197 |
| 2010-04-06 | 202 | 202 | 199 | 200 | 20,000 | 200 |
| 2010-04-02 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2010-04-01 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2010-03-31 | 208 | 208 | 201 | 201 | 3,000 | 201 |
| 2010-03-29 | 205 | 205 | 201 | 201 | 6,000 | 201 |
| 2010-03-26 | 205 | 206 | 205 | 205 | 13,000 | 205 |
| 2010-03-25 | 203 | 205 | 203 | 203 | 4,000 | 203 |
| 2010-03-24 | 204 | 204 | 203 | 203 | 7,000 | 203 |
| 2010-03-23 | 203 | 204 | 203 | 204 | 4,000 | 204 |
| 2010-03-19 | 200 | 204 | 200 | 204 | 5,000 | 204 |
| 2010-03-18 | 202 | 203 | 202 | 203 | 2,000 | 203 |
| 2010-03-17 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2010-03-16 | 200 | 201 | 198 | 201 | 62,000 | 201 |
| 2010-03-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-03-11 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2010-03-10 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2010-03-09 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2010-03-05 | 200 | 200 | 197 | 197 | 12,000 | 197 |
| 2010-03-04 | 197 | 198 | 197 | 198 | 2,000 | 198 |
| 2010-03-03 | 196 | 198 | 196 | 198 | 2,000 | 198 |
| 2010-03-02 | 195 | 196 | 195 | 196 | 5,000 | 196 |
| 2010-03-01 | 199 | 199 | 194 | 194 | 9,000 | 194 |
| 2010-02-26 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-02-24 | 191 | 191 | 189 | 189 | 9,000 | 189 |
| 2010-02-23 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2010-02-22 | 191 | 192 | 191 | 192 | 7,000 | 192 |
| 2010-02-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-02-18 | 190 | 190 | 188 | 189 | 9,000 | 189 |
| 2010-02-17 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2010-02-16 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2010-02-15 | 193 | 193 | 191 | 191 | 14,000 | 191 |
| 2010-02-10 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2010-02-08 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2010-02-04 | 192 | 192 | 191 | 192 | 6,000 | 192 |
| 2010-02-03 | 195 | 195 | 192 | 192 | 13,000 | 192 |
| 2010-02-02 | 197 | 200 | 195 | 200 | 8,000 | 200 |
| 2010-02-01 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-01-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-01-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-01-27 | 203 | 210 | 203 | 210 | 12,000 | 210 |
| 2010-01-26 | 200 | 203 | 200 | 203 | 12,000 | 203 |
| 2010-01-25 | 195 | 200 | 195 | 200 | 7,000 | 200 |
| 2010-01-22 | 198 | 200 | 197 | 200 | 7,000 | 200 |
| 2010-01-21 | 199 | 199 | 197 | 197 | 2,000 | 197 |
| 2010-01-20 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2010-01-19 | 194 | 204 | 194 | 194 | 13,000 | 194 |
| 2010-01-18 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2010-01-15 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2010-01-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-01-12 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2010-01-08 | 192 | 194 | 190 | 194 | 5,000 | 194 |
| 2010-01-07 | 190 | 192 | 190 | 192 | 3,000 | 192 |
| 2010-01-06 | 191 | 195 | 190 | 192 | 19,000 | 192 |
| 2010-01-05 | 194 | 194 | 191 | 191 | 4,000 | 191 |
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
