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	600
2012-12-27	581	600	581	600	79,000	600
2012-12-26	573	577	571	577	21,000	577
2012-12-25	574	574	568	573	23,000	573
2012-12-21	579	580	572	575	32,000	575
2012-12-20	591	591	583	584	18,000	584
2012-12-19	570	608	570	595	122,000	595
2012-12-18	555	572	550	566	50,000	566
2012-12-17	527	560	527	548	25,000	548
2012-12-14	518	521	518	521	19,000	521
2012-12-13	516	520	516	518	13,000	518
2012-12-12	516	520	516	520	16,000	520
2012-12-11	516	516	514	516	19,000	516
2012-12-10	514	515	510	515	19,000	515
2012-12-07	497	511	496	511	23,000	511
2012-12-06	504	509	503	503	7,000	503
2012-12-05	494	500	484	495	62,000	495
2012-12-04	487	494	487	494	29,000	494
2012-12-03	484	489	483	487	25,000	487
2012-11-30	482	485	482	484	12,000	484
2012-11-29	486	486	482	484	11,000	484
2012-11-28	484	488	484	486	12,000	486
2012-11-27	484	484	484	484	2,000	484
2012-11-26	480	486	480	484	16,000	484
2012-11-22	480	482	476	480	9,000	480
2012-11-21	472	480	472	477	30,000	477
2012-11-20	465	473	465	470	16,000	470
2012-11-19	463	469	462	465	14,000	465
2012-11-16	465	465	461	463	5,000	463
2012-11-15	460	466	460	466	25,000	466
2012-11-14	456	458	454	454	24,000	454
2012-11-13	458	460	456	458	14,000	458
2012-11-12	455	462	455	458	45,000	458
2012-11-09	452	457	451	452	32,000	452
2012-11-08	457	462	457	458	5,000	458
2012-11-07	452	465	452	465	36,000	465
2012-11-06	449	456	449	453	26,000	453
2012-11-05	451	451	450	450	2,000	450
2012-11-02	452	452	449	452	38,000	452
2012-11-01	450	456	448	449	64,000	449
2012-10-31	442	456	442	448	98,000	448
2012-10-30	409	409	405	409	15,000	409
2012-10-29	408	409	405	405	11,000	405
2012-10-26	411	411	408	409	7,000	409
2012-10-25	403	410	403	410	5,000	410
2012-10-24	404	405	403	405	4,000	405
2012-10-23	403	404	401	404	8,000	404
2012-10-22	399	403	399	403	2,000	403
2012-10-19	401	401	400	400	18,000	400
2012-10-18	404	405	400	400	4,000	400
2012-10-17	399	404	398	404	5,000	404
2012-10-16	403	403	398	399	7,000	399
2012-10-15	399	399	399	399	4,000	399
2012-10-12	399	405	399	405	7,000	405
2012-10-11	403	403	400	402	7,000	402
2012-10-10	401	403	400	403	5,000	403
2012-10-09	408	408	401	401	20,000	401
2012-10-05	408	408	408	408	11,000	408
2012-10-04	407	410	407	407	26,000	407
2012-10-03	418	418	415	415	6,000	415
2012-10-02	417	419	417	419	6,000	419
2012-10-01	416	416	416	416	3,000	416
2012-09-28	423	423	414	420	33,000	420
2012-09-27	417	425	417	423	16,000	423
2012-09-26	430	430	430	430	12,000	430
2012-09-25	443	447	441	441	27,000	441
2012-09-24	443	446	443	446	10,000	446
2012-09-21	443	444	443	444	9,000	444
2012-09-20	443	443	440	443	17,000	443
2012-09-19	442	444	442	443	21,000	443
2012-09-18	443	444	440	440	29,000	440
2012-09-14	440	444	435	440	20,000	440
2012-09-13	439	439	435	438	19,000	438
2012-09-12	433	433	432	433	20,000	433
2012-09-11	433	433	429	429	13,000	429
2012-09-10	436	436	433	433	4,000	433
2012-09-07	430	433	426	433	18,000	433
2012-09-06	427	429	427	429	4,000	429
2012-09-05	429	429	424	424	6,000	424
2012-09-04	439	439	429	429	23,000	429
2012-09-03	428	430	424	430	35,000	430
2012-08-31	426	426	421	424	9,000	424
2012-08-30	426	426	426	426	8,000	426
2012-08-29	421	426	420	426	6,000	426
2012-08-28	423	426	420	421	28,000	421
2012-08-27	421	423	421	423	3,000	423
2012-08-24	420	422	420	420	12,000	420
2012-08-23	420	422	420	420	16,000	420
2012-08-22	420	428	420	428	5,000	428
2012-08-21	417	422	417	419	14,000	419
2012-08-20	417	417	417	417	1,000	417
2012-08-17	417	421	417	421	4,000	421
2012-08-16	415	417	413	417	9,000	417
2012-08-15	419	419	413	413	10,000	413
2012-08-14	422	422	422	422	1,000	422
2012-08-13	422	422	418	419	4,000	419
2012-08-10	417	422	417	421	4,000	421
2012-08-09	423	423	418	418	7,000	418
2012-08-08	429	429	427	427	5,000	427
2012-08-07	429	429	428	428	3,000	428
2012-08-06	429	429	425	426	5,000	426
2012-08-03	433	433	425	425	11,000	425
2012-08-02	426	426	425	425	5,000	425
2012-08-01	430	430	429	429	6,000	429
2012-07-31	425	429	425	429	4,000	429
2012-07-30	434	434	422	425	7,000	425
2012-07-27	430	433	430	433	4,000	433
2012-07-26	433	433	430	430	8,000	430
2012-07-25	433	433	432	433	8,000	433
2012-07-24	433	433	433	433	5,000	433
2012-07-23	436	436	433	433	3,000	433
2012-07-20	447	447	447	447	1,000	447
2012-07-19	448	448	448	448	1,000	448
2012-07-17	455	455	450	450	7,000	450
2012-07-13	453	453	450	450	5,000	450
2012-07-12	455	455	450	450	8,000	450
2012-07-11	458	458	451	456	15,000	456
2012-07-10	453	458	452	458	8,000	458
2012-07-09	450	450	445	449	8,000	449
2012-07-06	451	452	444	452	13,000	452
2012-07-05	455	456	450	456	12,000	456
2012-07-04	453	455	450	454	28,000	454
2012-07-03	446	456	444	456	20,000	456
2012-07-02	468	468	446	446	25,000	446
2012-06-29	448	452	448	452	38,000	452
2012-06-28	443	448	440	446	21,000	446
2012-06-27	431	435	430	435	22,000	435
2012-06-26	425	428	425	426	10,000	426
2012-06-25	417	423	417	423	17,000	423
2012-06-22	408	415	408	415	7,000	415
2012-06-21	410	418	407	413	30,000	413
2012-06-20	410	411	401	411	21,000	411
2012-06-19	411	413	409	409	9,000	409
2012-06-18	410	418	409	411	30,000	411
2012-06-15	410	415	409	412	11,000	412
2012-06-14	424	424	411	414	16,000	414
2012-06-13	426	426	419	419	12,000	419
2012-06-12	419	422	419	420	20,000	420
2012-06-11	426	426	422	424	17,000	424
2012-06-08	415	435	414	420	50,000	420
2012-06-07	412	419	409	415	31,000	415
2012-06-06	392	407	392	407	9,000	407
2012-06-05	392	392	392	392	10,000	392
2012-06-04	385	392	382	392	13,000	392
2012-06-01	404	410	374	396	38,000	396
2012-05-31	396	410	394	403	17,000	403
2012-05-30	403	403	396	400	9,000	400
2012-05-29	405	405	405	405	1,000	405
2012-05-28	407	408	403	405	7,000	405
2012-05-25	407	407	407	407	2,000	407
2012-05-24	408	410	406	406	10,000	406
2012-05-23	435	438	420	420	35,000	420
2012-05-22	415	420	410	419	7,000	419
2012-05-21	418	419	410	415	11,000	415
2012-05-18	395	409	393	406	37,000	406
2012-05-17	399	413	386	413	31,000	413
2012-05-16	401	401	386	400	17,000	400
2012-05-15	393	393	350	393	93,000	393
2012-05-14	393	408	393	393	197,000	393
2012-05-11	494	494	473	473	35,000	473
2012-05-10	500	500	490	495	13,000	495
2012-05-09	481	502	480	500	35,000	500
2012-05-08	512	512	480	486	67,000	486
2012-05-07	519	519	511	515	32,000	515
2012-05-02	521	521	515	515	16,000	515
2012-05-01	515	521	515	521	19,000	521
2012-04-27	524	525	515	521	23,000	521
2012-04-26	528	528	516	522	32,000	522
2012-04-25	529	529	525	528	24,000	528
2012-04-24	527	529	524	529	41,000	529
2012-04-23	516	527	516	527	17,000	527
2012-04-20	517	520	513	520	42,000	520
2012-04-19	523	523	515	518	28,000	518
2012-04-18	525	525	521	523	15,000	523
2012-04-17	521	524	520	521	41,000	521
2012-04-16	529	529	520	524	44,000	524
2012-04-13	528	529	520	529	45,000	529
2012-04-12	520	530	515	530	80,000	530
2012-04-11	531	531	518	518	89,000	518
2012-04-10	538	540	527	537	44,000	537
2012-04-09	555	555	535	535	74,000	535
2012-04-06	557	565	555	555	23,000	555
2012-04-05	555	560	552	560	44,000	560
2012-04-04	581	581	552	565	90,000	565
2012-04-03	572	584	571	582	41,000	582
2012-04-02	585	586	570	574	63,000	574
2012-03-30	584	588	575	584	79,000	584
2012-03-29	585	593	575	584	71,000	584
2012-03-28	604	604	590	598	59,000	598
2012-03-27	617	618	608	612	63,000	612
2012-03-26	618	618	613	617	35,000	617
2012-03-23	611	617	609	613	70,000	613
2012-03-22	630	630	610	624	66,000	624
2012-03-21	641	645	623	630	75,000	630
2012-03-19	636	648	636	641	84,000	641
2012-03-16	633	640	630	634	55,000	634
2012-03-15	637	653	632	633	126,000	633
2012-03-14	621	640	621	633	143,000	633
2012-03-13	610	631	610	619	124,000	619
2012-03-12	618	623	612	614	125,000	614
2012-03-09	610	615	608	612	54,000	612
2012-03-08	611	620	607	610	50,000	610
2012-03-07	611	612	600	611	55,000	611
2012-03-06	619	628	615	618	61,000	618
2012-03-05	611	622	611	613	76,000	613
2012-03-02	611	612	597	604	67,000	604
2012-03-01	620	625	614	614	48,000	614
2012-02-29	645	649	621	621	78,000	621
2012-02-28	610	649	607	633	142,000	633
2012-02-27	598	610	595	610	97,000	610
2012-02-24	608	608	595	604	27,000	604
2012-02-23	586	608	585	601	44,000	601
2012-02-22	589	600	581	594	46,000	594
2012-02-21	576	592	573	589	40,000	589
2012-02-20	597	600	583	583	77,000	583
2012-02-17	593	603	593	603	45,000	603
2012-02-16	598	605	582	590	51,000	590
2012-02-15	606	612	600	610	61,000	610
2012-02-14	618	618	610	610	52,000	610
2012-02-13	629	629	601	620	181,000	620
2012-02-10	610	636	609	629	111,000	629
2012-02-09	613	613	602	607	48,000	607
2012-02-08	599	603	596	603	23,000	603
2012-02-07	598	620	595	595	90,000	595
2012-02-06	575	596	571	596	28,000	596
2012-02-03	598	598	570	572	55,000	572
2012-02-02	601	610	600	600	48,000	600
2012-02-01	590	610	590	608	137,000	608
2012-01-31	564	589	564	586	85,000	586
2012-01-30	555	567	555	556	25,000	556
2012-01-27	567	567	550	552	34,000	552
2012-01-26	580	581	565	566	36,000	566
2012-01-25	543	577	542	570	143,000	570
2012-01-24	540	545	537	537	23,000	537
2012-01-23	538	544	530	544	48,000	544
2012-01-20	535	548	535	544	19,000	544
2012-01-19	545	545	530	531	24,000	531
2012-01-18	536	545	534	545	24,000	545
2012-01-17	549	550	530	535	36,000	535
2012-01-16	529	549	526	549	24,000	549
2012-01-13	534	550	534	539	25,000	539
2012-01-12	539	539	524	524	11,000	524
2012-01-11	550	550	536	540	26,000	540
2012-01-10	529	545	529	542	23,000	542
2012-01-06	522	527	519	519	19,000	519
2012-01-05	543	544	515	523	46,000	523
2012-01-04	553	564	540	545	74,000	545

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

2024年11月
日	月	火	水	木	金	土
« 10月31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