1. HOME >
  2. 株価時系列 >
  3. 9639 >
  4. 2011年

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
2011-12-30507558506550137,000550
2011-12-29475530475510115,000510
2011-12-2845948045547838,000478
2011-12-2748248346246653,000466
2011-12-26469493465483105,000483
2011-12-2242245442245071,000450
2011-12-2142242842042011,000420
2011-12-2040542040541325,000413
2011-12-1941041040040918,000409
2011-12-1641041040441042,000410
2011-12-1541642241141129,000411
2011-12-1442242841942232,000422
2011-12-1343043142642943,000429
2011-12-12412439412429116,000429
2011-12-0938540938540980,000409
2011-12-0838238538038319,000383
2011-12-0738438438238314,000383
2011-12-0638338538338413,000384
2011-12-0538639038038545,000385
2011-12-0236738336738327,000383
2011-12-0137037036536617,000366
2011-11-3036536836136817,000368
2011-11-2936536836036521,000365
2011-11-283523653523658,000365
2011-11-253463493463496,000349
2011-11-2435235434735427,000354
2011-11-2235035735035223,000352
2011-11-213603603503569,000356
2011-11-1637237236136921,000369
2011-11-1536637236537217,000372
2011-11-1438038036636821,000368
2011-11-113723743723744,000374
2011-11-103763763683708,000370
2011-11-0938238237738220,000382
2011-11-0838138637838225,000382
2011-11-0737938937938824,000388
2011-11-0438038037437913,000379
2011-11-023783803743807,000380
2011-11-0137938437937926,000379
2011-10-3137938037237920,000379
2011-10-2837537537237217,000372
2011-10-2736837836837437,000374
2011-10-2636736936736717,000367
2011-10-2537337336136926,000369
2011-10-2436937536037329,000373
2011-10-2136037036036828,000368
2011-10-2037037035735924,000359
2011-10-1935837035637044,000370
2011-10-1835035635035615,000356
2011-10-1735035635035629,000356
2011-10-1436036035035429,000354
2011-10-1333536833136470,000364
2011-10-1233433532933520,000335
2011-10-1132933532933530,000335
2011-10-0733533933333725,000337
2011-10-0633934133934022,000340
2011-10-053373393343398,000339
2011-10-0433634133034123,000341
2011-10-0333234233233617,000336
2011-09-3032932932432735,000327
2011-09-2933833832833154,000331
2011-09-2833734533533726,000337
2011-09-2734535033734683,000346
2011-09-26350353334337122,000337
2011-09-22339369336349379,000349
2011-09-2135535535535525,000355
2011-09-2027528027427527,000275
2011-09-1627027226827224,000272
2011-09-1526627326026853,000268
2011-09-1427527526727336,000273
2011-09-1328128127527516,000275
2011-09-1227827827327427,000274
2011-09-0928128928128121,000281
2011-09-082902902862898,000289
2011-09-0729029528728720,000287
2011-09-062892902892903,000290
2011-09-052922952902953,000295
2011-09-022952952952951,000295
2011-09-0129229829229811,000298
2011-08-313003012933018,000301
2011-08-303003023003014,000301
2011-08-292982982902964,000296
2011-08-262942942902907,000290
2011-08-252922942902947,000294
2011-08-242912982872929,000292
2011-08-2329629628829014,000290
2011-08-222992992982982,000298
2011-08-193003002932994,000299
2011-08-183083083023065,000306
2011-08-1730230229930217,000302
2011-08-1630130829829817,000298
2011-08-1530831030230916,000309
2011-08-1231231230030812,000308
2011-08-1129431229431212,000312
2011-08-1028630528630529,000305
2011-08-0928328325828047,000280
2011-08-0830430429029028,000290
2011-08-0530231729231031,000310
2011-08-043103183103187,000318
2011-08-0331031030731010,000310
2011-08-023163163153153,000315
2011-08-013133183133188,000318
2011-07-2931531631131120,000311
2011-07-283153203153205,000320
2011-07-273173193163196,000319
2011-07-2631932031631717,000317
2011-07-253193203193199,000319
2011-07-2231832831832010,000320
2011-07-213163213163185,000318
2011-07-203293293233248,000324
2011-07-1931832031532010,000320
2011-07-153213243213243,000324
2011-07-143183243183246,000324
2011-07-1332332431432425,000324
2011-07-123193243193242,000324
2011-07-1132932931732437,000324
2011-07-083313333273276,000327
2011-07-073313333283338,000333
2011-07-0633033532733315,000333
2011-07-0533633832833834,000338
2011-07-0433533733233621,000336
2011-07-0133534032633439,000334
2011-06-3033534032733440,000334
2011-06-2932332432232310,000323
2011-06-2832032232032012,000320
2011-06-273143203143206,000320
2011-06-2431231431131311,000313
2011-06-233143143123123,000312
2011-06-2231231431031212,000312
2011-06-2131031830831227,000312
2011-06-203103153103107,000310
2011-06-173073163073148,000314
2011-06-163053103053098,000309
2011-06-1531531530630624,000306
2011-06-1430731430330713,000307
2011-06-1331531531131414,000314
2011-06-103113173113166,000316
2011-06-093093133093135,000313
2011-06-0831531931531916,000319
2011-06-073163183163184,000318
2011-06-0631632031431516,000315
2011-06-033163163163163,000316
2011-06-0231631631031621,000316
2011-06-013223223163163,000316
2011-05-313183183183182,000318
2011-05-3031531931431515,000315
2011-05-273083173083177,000317
2011-05-2630530930330813,000308
2011-05-2531031830130131,000301
2011-05-2432832832032610,000326
2011-05-2333033032432819,000328
2011-05-2033033032433017,000330
2011-05-1933133532733523,000335
2011-05-1833433433233417,000334
2011-05-1733633633233430,000334
2011-05-16353357335335146,000335
2011-05-1332932932332332,000323
2011-05-1233033432932918,000329
2011-05-1133733733233325,000333
2011-05-1033533533033521,000335
2011-05-0933534032833055,000330
2011-05-0632133532133552,000335
2011-05-0232032632032125,000321
2011-04-2831731931131921,000319
2011-04-2732032031831912,000319
2011-04-2632532531631620,000316
2011-04-2532233032132120,000321
2011-04-2233033032032321,000323
2011-04-2132332531731717,000317
2011-04-2032432932432415,000324
2011-04-1932832832432413,000324
2011-04-1833833932733132,000331
2011-04-1533133232732918,000329
2011-04-1432733832733311,000333
2011-04-1332633032633010,000330
2011-04-1234034032732722,000327
2011-04-1133935033533667,000336
2011-04-0832033032032346,000323
2011-04-0732832831632727,000327
2011-04-0634034532533246,000332
2011-04-0535236433533895,000338
2011-04-04316365316340132,000340
2011-04-0132832830831477,000314
2011-03-3134034032532832,000328
2011-03-3034234834034043,000340
2011-03-2932234132134180,000341
2011-03-28348350312340115,000340
2011-03-25365369339348106,000348
2011-03-24379393366371153,000371
2011-03-23420424374375250,000375
2011-03-22420448408411331,000411
2011-03-18355381353381283,000381
2011-03-17330361305348188,000348
2011-03-16360360330345281,000345
2011-03-15369369293364595,000364
2011-03-1428928928928973,000289
2011-03-1120720920720919,000209
2011-03-102092092062064,000206
2011-03-092102102102105,000210
2011-03-072102102102104,000210
2011-03-042092102092104,000210
2011-03-022082082072076,000207
2011-03-012082082072073,000207
2011-02-282072072062063,000206
2011-02-252002042002046,000204
2011-02-2420820820020038,000200
2011-02-2320920920420424,000204
2011-02-2221021020520923,000209
2011-02-2120520820420812,000208
2011-02-182032032032031,000203
2011-02-172052052002006,000200
2011-02-162012012012011,000201
2011-02-152022032022033,000203
2011-02-142002001972009,000200
2011-02-092002002002005,000200
2011-02-081992001992005,000200
2011-02-071971991971992,000199
2011-02-0419820019719714,000197
2011-02-031921921921921,000192
2011-02-021971971971971,000197
2011-01-311981981931936,000193
2011-01-281961961961964,000196
2011-01-271941951941954,000195
2011-01-261911931911936,000193
2011-01-251891901891906,000190
2011-01-241931931921923,000192
2011-01-211901931901908,000190
2011-01-201911921911928,000192
2011-01-191881891881898,000189
2011-01-171901901871872,000187
2011-01-141931931931933,000193
2011-01-131931931921925,000192
2011-01-121951951931936,000193
2011-01-111951951911916,000191
2011-01-0618819118819110,000191
2011-01-051851871851875,000187
2011-01-041851851851855,000185

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