9639 三協フロンテア(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	507	558	506	550	137,000	1,100
2011-12-29	475	530	475	510	115,000	1,020
2011-12-28	459	480	455	478	38,000	956
2011-12-27	482	483	462	466	53,000	932
2011-12-26	469	493	465	483	105,000	966
2011-12-22	422	454	422	450	71,000	900
2011-12-21	422	428	420	420	11,000	840
2011-12-20	405	420	405	413	25,000	826
2011-12-19	410	410	400	409	18,000	818
2011-12-16	410	410	404	410	42,000	820
2011-12-15	416	422	411	411	29,000	822
2011-12-14	422	428	419	422	32,000	844
2011-12-13	430	431	426	429	43,000	858
2011-12-12	412	439	412	429	116,000	858
2011-12-09	385	409	385	409	80,000	818
2011-12-08	382	385	380	383	19,000	766
2011-12-07	384	384	382	383	14,000	766
2011-12-06	383	385	383	384	13,000	768
2011-12-05	386	390	380	385	45,000	770
2011-12-02	367	383	367	383	27,000	766
2011-12-01	370	370	365	366	17,000	732
2011-11-30	365	368	361	368	17,000	736
2011-11-29	365	368	360	365	21,000	730
2011-11-28	352	365	352	365	8,000	730
2011-11-25	346	349	346	349	6,000	698
2011-11-24	352	354	347	354	27,000	708
2011-11-22	350	357	350	352	23,000	704
2011-11-21	360	360	350	356	9,000	712
2011-11-16	372	372	361	369	21,000	738
2011-11-15	366	372	365	372	17,000	744
2011-11-14	380	380	366	368	21,000	736
2011-11-11	372	374	372	374	4,000	748
2011-11-10	376	376	368	370	8,000	740
2011-11-09	382	382	377	382	20,000	764
2011-11-08	381	386	378	382	25,000	764
2011-11-07	379	389	379	388	24,000	776
2011-11-04	380	380	374	379	13,000	758
2011-11-02	378	380	374	380	7,000	760
2011-11-01	379	384	379	379	26,000	758
2011-10-31	379	380	372	379	20,000	758
2011-10-28	375	375	372	372	17,000	744
2011-10-27	368	378	368	374	37,000	748
2011-10-26	367	369	367	367	17,000	734
2011-10-25	373	373	361	369	26,000	738
2011-10-24	369	375	360	373	29,000	746
2011-10-21	360	370	360	368	28,000	736
2011-10-20	370	370	357	359	24,000	718
2011-10-19	358	370	356	370	44,000	740
2011-10-18	350	356	350	356	15,000	712
2011-10-17	350	356	350	356	29,000	712
2011-10-14	360	360	350	354	29,000	708
2011-10-13	335	368	331	364	70,000	728
2011-10-12	334	335	329	335	20,000	670
2011-10-11	329	335	329	335	30,000	670
2011-10-07	335	339	333	337	25,000	674
2011-10-06	339	341	339	340	22,000	680
2011-10-05	337	339	334	339	8,000	678
2011-10-04	336	341	330	341	23,000	682
2011-10-03	332	342	332	336	17,000	672
2011-09-30	329	329	324	327	35,000	654
2011-09-29	338	338	328	331	54,000	662
2011-09-28	337	345	335	337	26,000	674
2011-09-27	345	350	337	346	83,000	692
2011-09-26	350	353	334	337	122,000	674
2011-09-22	339	369	336	349	379,000	698
2011-09-21	355	355	355	355	25,000	710
2011-09-20	275	280	274	275	27,000	550
2011-09-16	270	272	268	272	24,000	544
2011-09-15	266	273	260	268	53,000	536
2011-09-14	275	275	267	273	36,000	546
2011-09-13	281	281	275	275	16,000	550
2011-09-12	278	278	273	274	27,000	548
2011-09-09	281	289	281	281	21,000	562
2011-09-08	290	290	286	289	8,000	578
2011-09-07	290	295	287	287	20,000	574
2011-09-06	289	290	289	290	3,000	580
2011-09-05	292	295	290	295	3,000	590
2011-09-02	295	295	295	295	1,000	590
2011-09-01	292	298	292	298	11,000	596
2011-08-31	300	301	293	301	8,000	602
2011-08-30	300	302	300	301	4,000	602
2011-08-29	298	298	290	296	4,000	592
2011-08-26	294	294	290	290	7,000	580
2011-08-25	292	294	290	294	7,000	588
2011-08-24	291	298	287	292	9,000	584
2011-08-23	296	296	288	290	14,000	580
2011-08-22	299	299	298	298	2,000	596
2011-08-19	300	300	293	299	4,000	598
2011-08-18	308	308	302	306	5,000	612
2011-08-17	302	302	299	302	17,000	604
2011-08-16	301	308	298	298	17,000	596
2011-08-15	308	310	302	309	16,000	618
2011-08-12	312	312	300	308	12,000	616
2011-08-11	294	312	294	312	12,000	624
2011-08-10	286	305	286	305	29,000	610
2011-08-09	283	283	258	280	47,000	560
2011-08-08	304	304	290	290	28,000	580
2011-08-05	302	317	292	310	31,000	620
2011-08-04	310	318	310	318	7,000	636
2011-08-03	310	310	307	310	10,000	620
2011-08-02	316	316	315	315	3,000	630
2011-08-01	313	318	313	318	8,000	636
2011-07-29	315	316	311	311	20,000	622
2011-07-28	315	320	315	320	5,000	640
2011-07-27	317	319	316	319	6,000	638
2011-07-26	319	320	316	317	17,000	634
2011-07-25	319	320	319	319	9,000	638
2011-07-22	318	328	318	320	10,000	640
2011-07-21	316	321	316	318	5,000	636
2011-07-20	329	329	323	324	8,000	648
2011-07-19	318	320	315	320	10,000	640
2011-07-15	321	324	321	324	3,000	648
2011-07-14	318	324	318	324	6,000	648
2011-07-13	323	324	314	324	25,000	648
2011-07-12	319	324	319	324	2,000	648
2011-07-11	329	329	317	324	37,000	648
2011-07-08	331	333	327	327	6,000	654
2011-07-07	331	333	328	333	8,000	666
2011-07-06	330	335	327	333	15,000	666
2011-07-05	336	338	328	338	34,000	676
2011-07-04	335	337	332	336	21,000	672
2011-07-01	335	340	326	334	39,000	668
2011-06-30	335	340	327	334	40,000	668
2011-06-29	323	324	322	323	10,000	646
2011-06-28	320	322	320	320	12,000	640
2011-06-27	314	320	314	320	6,000	640
2011-06-24	312	314	311	313	11,000	626
2011-06-23	314	314	312	312	3,000	624
2011-06-22	312	314	310	312	12,000	624
2011-06-21	310	318	308	312	27,000	624
2011-06-20	310	315	310	310	7,000	620
2011-06-17	307	316	307	314	8,000	628
2011-06-16	305	310	305	309	8,000	618
2011-06-15	315	315	306	306	24,000	612
2011-06-14	307	314	303	307	13,000	614
2011-06-13	315	315	311	314	14,000	628
2011-06-10	311	317	311	316	6,000	632
2011-06-09	309	313	309	313	5,000	626
2011-06-08	315	319	315	319	16,000	638
2011-06-07	316	318	316	318	4,000	636
2011-06-06	316	320	314	315	16,000	630
2011-06-03	316	316	316	316	3,000	632
2011-06-02	316	316	310	316	21,000	632
2011-06-01	322	322	316	316	3,000	632
2011-05-31	318	318	318	318	2,000	636
2011-05-30	315	319	314	315	15,000	630
2011-05-27	308	317	308	317	7,000	634
2011-05-26	305	309	303	308	13,000	616
2011-05-25	310	318	301	301	31,000	602
2011-05-24	328	328	320	326	10,000	652
2011-05-23	330	330	324	328	19,000	656
2011-05-20	330	330	324	330	17,000	660
2011-05-19	331	335	327	335	23,000	670
2011-05-18	334	334	332	334	17,000	668
2011-05-17	336	336	332	334	30,000	668
2011-05-16	353	357	335	335	146,000	670
2011-05-13	329	329	323	323	32,000	646
2011-05-12	330	334	329	329	18,000	658
2011-05-11	337	337	332	333	25,000	666
2011-05-10	335	335	330	335	21,000	670
2011-05-09	335	340	328	330	55,000	660
2011-05-06	321	335	321	335	52,000	670
2011-05-02	320	326	320	321	25,000	642
2011-04-28	317	319	311	319	21,000	638
2011-04-27	320	320	318	319	12,000	638
2011-04-26	325	325	316	316	20,000	632
2011-04-25	322	330	321	321	20,000	642
2011-04-22	330	330	320	323	21,000	646
2011-04-21	323	325	317	317	17,000	634
2011-04-20	324	329	324	324	15,000	648
2011-04-19	328	328	324	324	13,000	648
2011-04-18	338	339	327	331	32,000	662
2011-04-15	331	332	327	329	18,000	658
2011-04-14	327	338	327	333	11,000	666
2011-04-13	326	330	326	330	10,000	660
2011-04-12	340	340	327	327	22,000	654
2011-04-11	339	350	335	336	67,000	672
2011-04-08	320	330	320	323	46,000	646
2011-04-07	328	328	316	327	27,000	654
2011-04-06	340	345	325	332	46,000	664
2011-04-05	352	364	335	338	95,000	676
2011-04-04	316	365	316	340	132,000	680
2011-04-01	328	328	308	314	77,000	628
2011-03-31	340	340	325	328	32,000	656
2011-03-30	342	348	340	340	43,000	680
2011-03-29	322	341	321	341	80,000	682
2011-03-28	348	350	312	340	115,000	680
2011-03-25	365	369	339	348	106,000	696
2011-03-24	379	393	366	371	153,000	742
2011-03-23	420	424	374	375	250,000	750
2011-03-22	420	448	408	411	331,000	822
2011-03-18	355	381	353	381	283,000	762
2011-03-17	330	361	305	348	188,000	696
2011-03-16	360	360	330	345	281,000	690
2011-03-15	369	369	293	364	595,000	728
2011-03-14	289	289	289	289	73,000	578
2011-03-11	207	209	207	209	19,000	418
2011-03-10	209	209	206	206	4,000	412
2011-03-09	210	210	210	210	5,000	420
2011-03-07	210	210	210	210	4,000	420
2011-03-04	209	210	209	210	4,000	420
2011-03-02	208	208	207	207	6,000	414
2011-03-01	208	208	207	207	3,000	414
2011-02-28	207	207	206	206	3,000	412
2011-02-25	200	204	200	204	6,000	408
2011-02-24	208	208	200	200	38,000	400
2011-02-23	209	209	204	204	24,000	408
2011-02-22	210	210	205	209	23,000	418
2011-02-21	205	208	204	208	12,000	416
2011-02-18	203	203	203	203	1,000	406
2011-02-17	205	205	200	200	6,000	400
2011-02-16	201	201	201	201	1,000	402
2011-02-15	202	203	202	203	3,000	406
2011-02-14	200	200	197	200	9,000	400
2011-02-09	200	200	200	200	5,000	400
2011-02-08	199	200	199	200	5,000	400
2011-02-07	197	199	197	199	2,000	398
2011-02-04	198	200	197	197	14,000	394
2011-02-03	192	192	192	192	1,000	384
2011-02-02	197	197	197	197	1,000	394
2011-01-31	198	198	193	193	6,000	386
2011-01-28	196	196	196	196	4,000	392
2011-01-27	194	195	194	195	4,000	390
2011-01-26	191	193	191	193	6,000	386
2011-01-25	189	190	189	190	6,000	380
2011-01-24	193	193	192	192	3,000	384
2011-01-21	190	193	190	190	8,000	380
2011-01-20	191	192	191	192	8,000	384
2011-01-19	188	189	188	189	8,000	378
2011-01-17	190	190	187	187	2,000	374
2011-01-14	193	193	193	193	3,000	386
2011-01-13	193	193	192	192	5,000	384
2011-01-12	195	195	193	193	6,000	386
2011-01-11	195	195	191	191	6,000	382
2011-01-06	188	191	188	191	10,000	382
2011-01-05	185	187	185	187	5,000	374
2011-01-04	185	185	185	185	5,000	370

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31