9639 三協フロンテア(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 607 | 607 | 597 | 600 | 43,000 | 1,200 |
| 2012-12-27 | 581 | 600 | 581 | 600 | 79,000 | 1,200 |
| 2012-12-26 | 573 | 577 | 571 | 577 | 21,000 | 1,154 |
| 2012-12-25 | 574 | 574 | 568 | 573 | 23,000 | 1,146 |
| 2012-12-21 | 579 | 580 | 572 | 575 | 32,000 | 1,150 |
| 2012-12-20 | 591 | 591 | 583 | 584 | 18,000 | 1,168 |
| 2012-12-19 | 570 | 608 | 570 | 595 | 122,000 | 1,190 |
| 2012-12-18 | 555 | 572 | 550 | 566 | 50,000 | 1,132 |
| 2012-12-17 | 527 | 560 | 527 | 548 | 25,000 | 1,096 |
| 2012-12-14 | 518 | 521 | 518 | 521 | 19,000 | 1,042 |
| 2012-12-13 | 516 | 520 | 516 | 518 | 13,000 | 1,036 |
| 2012-12-12 | 516 | 520 | 516 | 520 | 16,000 | 1,040 |
| 2012-12-11 | 516 | 516 | 514 | 516 | 19,000 | 1,032 |
| 2012-12-10 | 514 | 515 | 510 | 515 | 19,000 | 1,030 |
| 2012-12-07 | 497 | 511 | 496 | 511 | 23,000 | 1,022 |
| 2012-12-06 | 504 | 509 | 503 | 503 | 7,000 | 1,006 |
| 2012-12-05 | 494 | 500 | 484 | 495 | 62,000 | 990 |
| 2012-12-04 | 487 | 494 | 487 | 494 | 29,000 | 988 |
| 2012-12-03 | 484 | 489 | 483 | 487 | 25,000 | 974 |
| 2012-11-30 | 482 | 485 | 482 | 484 | 12,000 | 968 |
| 2012-11-29 | 486 | 486 | 482 | 484 | 11,000 | 968 |
| 2012-11-28 | 484 | 488 | 484 | 486 | 12,000 | 972 |
| 2012-11-27 | 484 | 484 | 484 | 484 | 2,000 | 968 |
| 2012-11-26 | 480 | 486 | 480 | 484 | 16,000 | 968 |
| 2012-11-22 | 480 | 482 | 476 | 480 | 9,000 | 960 |
| 2012-11-21 | 472 | 480 | 472 | 477 | 30,000 | 954 |
| 2012-11-20 | 465 | 473 | 465 | 470 | 16,000 | 940 |
| 2012-11-19 | 463 | 469 | 462 | 465 | 14,000 | 930 |
| 2012-11-16 | 465 | 465 | 461 | 463 | 5,000 | 926 |
| 2012-11-15 | 460 | 466 | 460 | 466 | 25,000 | 932 |
| 2012-11-14 | 456 | 458 | 454 | 454 | 24,000 | 908 |
| 2012-11-13 | 458 | 460 | 456 | 458 | 14,000 | 916 |
| 2012-11-12 | 455 | 462 | 455 | 458 | 45,000 | 916 |
| 2012-11-09 | 452 | 457 | 451 | 452 | 32,000 | 904 |
| 2012-11-08 | 457 | 462 | 457 | 458 | 5,000 | 916 |
| 2012-11-07 | 452 | 465 | 452 | 465 | 36,000 | 930 |
| 2012-11-06 | 449 | 456 | 449 | 453 | 26,000 | 906 |
| 2012-11-05 | 451 | 451 | 450 | 450 | 2,000 | 900 |
| 2012-11-02 | 452 | 452 | 449 | 452 | 38,000 | 904 |
| 2012-11-01 | 450 | 456 | 448 | 449 | 64,000 | 898 |
| 2012-10-31 | 442 | 456 | 442 | 448 | 98,000 | 896 |
| 2012-10-30 | 409 | 409 | 405 | 409 | 15,000 | 818 |
| 2012-10-29 | 408 | 409 | 405 | 405 | 11,000 | 810 |
| 2012-10-26 | 411 | 411 | 408 | 409 | 7,000 | 818 |
| 2012-10-25 | 403 | 410 | 403 | 410 | 5,000 | 820 |
| 2012-10-24 | 404 | 405 | 403 | 405 | 4,000 | 810 |
| 2012-10-23 | 403 | 404 | 401 | 404 | 8,000 | 808 |
| 2012-10-22 | 399 | 403 | 399 | 403 | 2,000 | 806 |
| 2012-10-19 | 401 | 401 | 400 | 400 | 18,000 | 800 |
| 2012-10-18 | 404 | 405 | 400 | 400 | 4,000 | 800 |
| 2012-10-17 | 399 | 404 | 398 | 404 | 5,000 | 808 |
| 2012-10-16 | 403 | 403 | 398 | 399 | 7,000 | 798 |
| 2012-10-15 | 399 | 399 | 399 | 399 | 4,000 | 798 |
| 2012-10-12 | 399 | 405 | 399 | 405 | 7,000 | 810 |
| 2012-10-11 | 403 | 403 | 400 | 402 | 7,000 | 804 |
| 2012-10-10 | 401 | 403 | 400 | 403 | 5,000 | 806 |
| 2012-10-09 | 408 | 408 | 401 | 401 | 20,000 | 802 |
| 2012-10-05 | 408 | 408 | 408 | 408 | 11,000 | 816 |
| 2012-10-04 | 407 | 410 | 407 | 407 | 26,000 | 814 |
| 2012-10-03 | 418 | 418 | 415 | 415 | 6,000 | 830 |
| 2012-10-02 | 417 | 419 | 417 | 419 | 6,000 | 838 |
| 2012-10-01 | 416 | 416 | 416 | 416 | 3,000 | 832 |
| 2012-09-28 | 423 | 423 | 414 | 420 | 33,000 | 840 |
| 2012-09-27 | 417 | 425 | 417 | 423 | 16,000 | 846 |
| 2012-09-26 | 430 | 430 | 430 | 430 | 12,000 | 860 |
| 2012-09-25 | 443 | 447 | 441 | 441 | 27,000 | 882 |
| 2012-09-24 | 443 | 446 | 443 | 446 | 10,000 | 892 |
| 2012-09-21 | 443 | 444 | 443 | 444 | 9,000 | 888 |
| 2012-09-20 | 443 | 443 | 440 | 443 | 17,000 | 886 |
| 2012-09-19 | 442 | 444 | 442 | 443 | 21,000 | 886 |
| 2012-09-18 | 443 | 444 | 440 | 440 | 29,000 | 880 |
| 2012-09-14 | 440 | 444 | 435 | 440 | 20,000 | 880 |
| 2012-09-13 | 439 | 439 | 435 | 438 | 19,000 | 876 |
| 2012-09-12 | 433 | 433 | 432 | 433 | 20,000 | 866 |
| 2012-09-11 | 433 | 433 | 429 | 429 | 13,000 | 858 |
| 2012-09-10 | 436 | 436 | 433 | 433 | 4,000 | 866 |
| 2012-09-07 | 430 | 433 | 426 | 433 | 18,000 | 866 |
| 2012-09-06 | 427 | 429 | 427 | 429 | 4,000 | 858 |
| 2012-09-05 | 429 | 429 | 424 | 424 | 6,000 | 848 |
| 2012-09-04 | 439 | 439 | 429 | 429 | 23,000 | 858 |
| 2012-09-03 | 428 | 430 | 424 | 430 | 35,000 | 860 |
| 2012-08-31 | 426 | 426 | 421 | 424 | 9,000 | 848 |
| 2012-08-30 | 426 | 426 | 426 | 426 | 8,000 | 852 |
| 2012-08-29 | 421 | 426 | 420 | 426 | 6,000 | 852 |
| 2012-08-28 | 423 | 426 | 420 | 421 | 28,000 | 842 |
| 2012-08-27 | 421 | 423 | 421 | 423 | 3,000 | 846 |
| 2012-08-24 | 420 | 422 | 420 | 420 | 12,000 | 840 |
| 2012-08-23 | 420 | 422 | 420 | 420 | 16,000 | 840 |
| 2012-08-22 | 420 | 428 | 420 | 428 | 5,000 | 856 |
| 2012-08-21 | 417 | 422 | 417 | 419 | 14,000 | 838 |
| 2012-08-20 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2012-08-17 | 417 | 421 | 417 | 421 | 4,000 | 842 |
| 2012-08-16 | 415 | 417 | 413 | 417 | 9,000 | 834 |
| 2012-08-15 | 419 | 419 | 413 | 413 | 10,000 | 826 |
| 2012-08-14 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2012-08-13 | 422 | 422 | 418 | 419 | 4,000 | 838 |
| 2012-08-10 | 417 | 422 | 417 | 421 | 4,000 | 842 |
| 2012-08-09 | 423 | 423 | 418 | 418 | 7,000 | 836 |
| 2012-08-08 | 429 | 429 | 427 | 427 | 5,000 | 854 |
| 2012-08-07 | 429 | 429 | 428 | 428 | 3,000 | 856 |
| 2012-08-06 | 429 | 429 | 425 | 426 | 5,000 | 852 |
| 2012-08-03 | 433 | 433 | 425 | 425 | 11,000 | 850 |
| 2012-08-02 | 426 | 426 | 425 | 425 | 5,000 | 850 |
| 2012-08-01 | 430 | 430 | 429 | 429 | 6,000 | 858 |
| 2012-07-31 | 425 | 429 | 425 | 429 | 4,000 | 858 |
| 2012-07-30 | 434 | 434 | 422 | 425 | 7,000 | 850 |
| 2012-07-27 | 430 | 433 | 430 | 433 | 4,000 | 866 |
| 2012-07-26 | 433 | 433 | 430 | 430 | 8,000 | 860 |
| 2012-07-25 | 433 | 433 | 432 | 433 | 8,000 | 866 |
| 2012-07-24 | 433 | 433 | 433 | 433 | 5,000 | 866 |
| 2012-07-23 | 436 | 436 | 433 | 433 | 3,000 | 866 |
| 2012-07-20 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2012-07-19 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2012-07-17 | 455 | 455 | 450 | 450 | 7,000 | 900 |
| 2012-07-13 | 453 | 453 | 450 | 450 | 5,000 | 900 |
| 2012-07-12 | 455 | 455 | 450 | 450 | 8,000 | 900 |
| 2012-07-11 | 458 | 458 | 451 | 456 | 15,000 | 912 |
| 2012-07-10 | 453 | 458 | 452 | 458 | 8,000 | 916 |
| 2012-07-09 | 450 | 450 | 445 | 449 | 8,000 | 898 |
| 2012-07-06 | 451 | 452 | 444 | 452 | 13,000 | 904 |
| 2012-07-05 | 455 | 456 | 450 | 456 | 12,000 | 912 |
| 2012-07-04 | 453 | 455 | 450 | 454 | 28,000 | 908 |
| 2012-07-03 | 446 | 456 | 444 | 456 | 20,000 | 912 |
| 2012-07-02 | 468 | 468 | 446 | 446 | 25,000 | 892 |
| 2012-06-29 | 448 | 452 | 448 | 452 | 38,000 | 904 |
| 2012-06-28 | 443 | 448 | 440 | 446 | 21,000 | 892 |
| 2012-06-27 | 431 | 435 | 430 | 435 | 22,000 | 870 |
| 2012-06-26 | 425 | 428 | 425 | 426 | 10,000 | 852 |
| 2012-06-25 | 417 | 423 | 417 | 423 | 17,000 | 846 |
| 2012-06-22 | 408 | 415 | 408 | 415 | 7,000 | 830 |
| 2012-06-21 | 410 | 418 | 407 | 413 | 30,000 | 826 |
| 2012-06-20 | 410 | 411 | 401 | 411 | 21,000 | 822 |
| 2012-06-19 | 411 | 413 | 409 | 409 | 9,000 | 818 |
| 2012-06-18 | 410 | 418 | 409 | 411 | 30,000 | 822 |
| 2012-06-15 | 410 | 415 | 409 | 412 | 11,000 | 824 |
| 2012-06-14 | 424 | 424 | 411 | 414 | 16,000 | 828 |
| 2012-06-13 | 426 | 426 | 419 | 419 | 12,000 | 838 |
| 2012-06-12 | 419 | 422 | 419 | 420 | 20,000 | 840 |
| 2012-06-11 | 426 | 426 | 422 | 424 | 17,000 | 848 |
| 2012-06-08 | 415 | 435 | 414 | 420 | 50,000 | 840 |
| 2012-06-07 | 412 | 419 | 409 | 415 | 31,000 | 830 |
| 2012-06-06 | 392 | 407 | 392 | 407 | 9,000 | 814 |
| 2012-06-05 | 392 | 392 | 392 | 392 | 10,000 | 784 |
| 2012-06-04 | 385 | 392 | 382 | 392 | 13,000 | 784 |
| 2012-06-01 | 404 | 410 | 374 | 396 | 38,000 | 792 |
| 2012-05-31 | 396 | 410 | 394 | 403 | 17,000 | 806 |
| 2012-05-30 | 403 | 403 | 396 | 400 | 9,000 | 800 |
| 2012-05-29 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2012-05-28 | 407 | 408 | 403 | 405 | 7,000 | 810 |
| 2012-05-25 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2012-05-24 | 408 | 410 | 406 | 406 | 10,000 | 812 |
| 2012-05-23 | 435 | 438 | 420 | 420 | 35,000 | 840 |
| 2012-05-22 | 415 | 420 | 410 | 419 | 7,000 | 838 |
| 2012-05-21 | 418 | 419 | 410 | 415 | 11,000 | 830 |
| 2012-05-18 | 395 | 409 | 393 | 406 | 37,000 | 812 |
| 2012-05-17 | 399 | 413 | 386 | 413 | 31,000 | 826 |
| 2012-05-16 | 401 | 401 | 386 | 400 | 17,000 | 800 |
| 2012-05-15 | 393 | 393 | 350 | 393 | 93,000 | 786 |
| 2012-05-14 | 393 | 408 | 393 | 393 | 197,000 | 786 |
| 2012-05-11 | 494 | 494 | 473 | 473 | 35,000 | 946 |
| 2012-05-10 | 500 | 500 | 490 | 495 | 13,000 | 990 |
| 2012-05-09 | 481 | 502 | 480 | 500 | 35,000 | 1,000 |
| 2012-05-08 | 512 | 512 | 480 | 486 | 67,000 | 972 |
| 2012-05-07 | 519 | 519 | 511 | 515 | 32,000 | 1,030 |
| 2012-05-02 | 521 | 521 | 515 | 515 | 16,000 | 1,030 |
| 2012-05-01 | 515 | 521 | 515 | 521 | 19,000 | 1,042 |
| 2012-04-27 | 524 | 525 | 515 | 521 | 23,000 | 1,042 |
| 2012-04-26 | 528 | 528 | 516 | 522 | 32,000 | 1,044 |
| 2012-04-25 | 529 | 529 | 525 | 528 | 24,000 | 1,056 |
| 2012-04-24 | 527 | 529 | 524 | 529 | 41,000 | 1,058 |
| 2012-04-23 | 516 | 527 | 516 | 527 | 17,000 | 1,054 |
| 2012-04-20 | 517 | 520 | 513 | 520 | 42,000 | 1,040 |
| 2012-04-19 | 523 | 523 | 515 | 518 | 28,000 | 1,036 |
| 2012-04-18 | 525 | 525 | 521 | 523 | 15,000 | 1,046 |
| 2012-04-17 | 521 | 524 | 520 | 521 | 41,000 | 1,042 |
| 2012-04-16 | 529 | 529 | 520 | 524 | 44,000 | 1,048 |
| 2012-04-13 | 528 | 529 | 520 | 529 | 45,000 | 1,058 |
| 2012-04-12 | 520 | 530 | 515 | 530 | 80,000 | 1,060 |
| 2012-04-11 | 531 | 531 | 518 | 518 | 89,000 | 1,036 |
| 2012-04-10 | 538 | 540 | 527 | 537 | 44,000 | 1,074 |
| 2012-04-09 | 555 | 555 | 535 | 535 | 74,000 | 1,070 |
| 2012-04-06 | 557 | 565 | 555 | 555 | 23,000 | 1,110 |
| 2012-04-05 | 555 | 560 | 552 | 560 | 44,000 | 1,120 |
| 2012-04-04 | 581 | 581 | 552 | 565 | 90,000 | 1,130 |
| 2012-04-03 | 572 | 584 | 571 | 582 | 41,000 | 1,164 |
| 2012-04-02 | 585 | 586 | 570 | 574 | 63,000 | 1,148 |
| 2012-03-30 | 584 | 588 | 575 | 584 | 79,000 | 1,168 |
| 2012-03-29 | 585 | 593 | 575 | 584 | 71,000 | 1,168 |
| 2012-03-28 | 604 | 604 | 590 | 598 | 59,000 | 1,196 |
| 2012-03-27 | 617 | 618 | 608 | 612 | 63,000 | 1,224 |
| 2012-03-26 | 618 | 618 | 613 | 617 | 35,000 | 1,234 |
| 2012-03-23 | 611 | 617 | 609 | 613 | 70,000 | 1,226 |
| 2012-03-22 | 630 | 630 | 610 | 624 | 66,000 | 1,248 |
| 2012-03-21 | 641 | 645 | 623 | 630 | 75,000 | 1,260 |
| 2012-03-19 | 636 | 648 | 636 | 641 | 84,000 | 1,282 |
| 2012-03-16 | 633 | 640 | 630 | 634 | 55,000 | 1,268 |
| 2012-03-15 | 637 | 653 | 632 | 633 | 126,000 | 1,266 |
| 2012-03-14 | 621 | 640 | 621 | 633 | 143,000 | 1,266 |
| 2012-03-13 | 610 | 631 | 610 | 619 | 124,000 | 1,238 |
| 2012-03-12 | 618 | 623 | 612 | 614 | 125,000 | 1,228 |
| 2012-03-09 | 610 | 615 | 608 | 612 | 54,000 | 1,224 |
| 2012-03-08 | 611 | 620 | 607 | 610 | 50,000 | 1,220 |
| 2012-03-07 | 611 | 612 | 600 | 611 | 55,000 | 1,222 |
| 2012-03-06 | 619 | 628 | 615 | 618 | 61,000 | 1,236 |
| 2012-03-05 | 611 | 622 | 611 | 613 | 76,000 | 1,226 |
| 2012-03-02 | 611 | 612 | 597 | 604 | 67,000 | 1,208 |
| 2012-03-01 | 620 | 625 | 614 | 614 | 48,000 | 1,228 |
| 2012-02-29 | 645 | 649 | 621 | 621 | 78,000 | 1,242 |
| 2012-02-28 | 610 | 649 | 607 | 633 | 142,000 | 1,266 |
| 2012-02-27 | 598 | 610 | 595 | 610 | 97,000 | 1,220 |
| 2012-02-24 | 608 | 608 | 595 | 604 | 27,000 | 1,208 |
| 2012-02-23 | 586 | 608 | 585 | 601 | 44,000 | 1,202 |
| 2012-02-22 | 589 | 600 | 581 | 594 | 46,000 | 1,188 |
| 2012-02-21 | 576 | 592 | 573 | 589 | 40,000 | 1,178 |
| 2012-02-20 | 597 | 600 | 583 | 583 | 77,000 | 1,166 |
| 2012-02-17 | 593 | 603 | 593 | 603 | 45,000 | 1,206 |
| 2012-02-16 | 598 | 605 | 582 | 590 | 51,000 | 1,180 |
| 2012-02-15 | 606 | 612 | 600 | 610 | 61,000 | 1,220 |
| 2012-02-14 | 618 | 618 | 610 | 610 | 52,000 | 1,220 |
| 2012-02-13 | 629 | 629 | 601 | 620 | 181,000 | 1,240 |
| 2012-02-10 | 610 | 636 | 609 | 629 | 111,000 | 1,258 |
| 2012-02-09 | 613 | 613 | 602 | 607 | 48,000 | 1,214 |
| 2012-02-08 | 599 | 603 | 596 | 603 | 23,000 | 1,206 |
| 2012-02-07 | 598 | 620 | 595 | 595 | 90,000 | 1,190 |
| 2012-02-06 | 575 | 596 | 571 | 596 | 28,000 | 1,192 |
| 2012-02-03 | 598 | 598 | 570 | 572 | 55,000 | 1,144 |
| 2012-02-02 | 601 | 610 | 600 | 600 | 48,000 | 1,200 |
| 2012-02-01 | 590 | 610 | 590 | 608 | 137,000 | 1,216 |
| 2012-01-31 | 564 | 589 | 564 | 586 | 85,000 | 1,172 |
| 2012-01-30 | 555 | 567 | 555 | 556 | 25,000 | 1,112 |
| 2012-01-27 | 567 | 567 | 550 | 552 | 34,000 | 1,104 |
| 2012-01-26 | 580 | 581 | 565 | 566 | 36,000 | 1,132 |
| 2012-01-25 | 543 | 577 | 542 | 570 | 143,000 | 1,140 |
| 2012-01-24 | 540 | 545 | 537 | 537 | 23,000 | 1,074 |
| 2012-01-23 | 538 | 544 | 530 | 544 | 48,000 | 1,088 |
| 2012-01-20 | 535 | 548 | 535 | 544 | 19,000 | 1,088 |
| 2012-01-19 | 545 | 545 | 530 | 531 | 24,000 | 1,062 |
| 2012-01-18 | 536 | 545 | 534 | 545 | 24,000 | 1,090 |
| 2012-01-17 | 549 | 550 | 530 | 535 | 36,000 | 1,070 |
| 2012-01-16 | 529 | 549 | 526 | 549 | 24,000 | 1,098 |
| 2012-01-13 | 534 | 550 | 534 | 539 | 25,000 | 1,078 |
| 2012-01-12 | 539 | 539 | 524 | 524 | 11,000 | 1,048 |
| 2012-01-11 | 550 | 550 | 536 | 540 | 26,000 | 1,080 |
| 2012-01-10 | 529 | 545 | 529 | 542 | 23,000 | 1,084 |
| 2012-01-06 | 522 | 527 | 519 | 519 | 19,000 | 1,038 |
| 2012-01-05 | 543 | 544 | 515 | 523 | 46,000 | 1,046 |
| 2012-01-04 | 553 | 564 | 540 | 545 | 74,000 | 1,090 |
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
