9639 三協フロンテア(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	731	750	731	749	77,000	1,498
2013-12-27	722	729	722	728	33,000	1,456
2013-12-26	716	722	712	722	22,000	1,444
2013-12-25	709	710	700	704	75,000	1,408
2013-12-24	705	715	703	710	46,000	1,420
2013-12-20	702	724	701	701	129,000	1,402
2013-12-19	704	705	702	705	44,000	1,410
2013-12-18	702	705	702	705	27,000	1,410
2013-12-17	706	707	702	702	40,000	1,404
2013-12-16	707	708	705	705	25,000	1,410
2013-12-13	705	712	703	706	50,000	1,412
2013-12-12	705	705	702	705	25,000	1,410
2013-12-11	700	709	700	702	78,000	1,404
2013-12-10	697	699	694	697	22,000	1,394
2013-12-09	694	696	694	694	35,000	1,388
2013-12-06	692	694	688	694	20,000	1,388
2013-12-05	685	692	685	692	15,000	1,384
2013-12-04	685	690	684	689	16,000	1,378
2013-12-03	689	690	685	689	31,000	1,378
2013-12-02	691	693	687	689	45,000	1,378
2013-11-29	693	694	689	691	58,000	1,382
2013-11-28	696	697	693	693	35,000	1,386
2013-11-27	698	701	694	695	82,000	1,390
2013-11-26	699	705	699	699	19,000	1,398
2013-11-25	708	708	699	699	26,000	1,398
2013-11-22	694	701	694	700	43,000	1,400
2013-11-21	692	695	692	693	13,000	1,386
2013-11-20	696	696	691	692	55,000	1,384
2013-11-19	703	704	696	699	27,000	1,398
2013-11-18	706	710	705	705	33,000	1,410
2013-11-15	697	710	697	701	48,000	1,402
2013-11-14	703	703	695	696	46,000	1,392
2013-11-13	720	720	675	693	138,000	1,386
2013-11-12	722	725	721	721	17,000	1,442
2013-11-11	722	724	722	722	9,000	1,444
2013-11-08	722	724	722	724	8,000	1,448
2013-11-07	728	728	723	723	28,000	1,446
2013-11-06	726	731	726	727	13,000	1,454
2013-11-05	728	731	728	729	6,000	1,458
2013-11-01	736	736	729	729	40,000	1,458
2013-10-31	736	737	736	737	9,000	1,474
2013-10-30	742	742	737	738	6,000	1,476
2013-10-29	736	741	734	734	39,000	1,468
2013-10-28	735	741	734	741	13,000	1,482
2013-10-25	740	740	732	734	27,000	1,468
2013-10-24	734	741	734	736	11,000	1,472
2013-10-23	732	745	732	745	23,000	1,490
2013-10-22	734	736	732	732	27,000	1,464
2013-10-21	737	738	734	737	16,000	1,474
2013-10-18	734	737	734	737	5,000	1,474
2013-10-17	738	738	734	734	11,000	1,468
2013-10-16	733	738	730	734	40,000	1,468
2013-10-15	740	741	735	737	19,000	1,474
2013-10-11	746	746	739	740	11,000	1,480
2013-10-10	734	748	729	742	58,000	1,484
2013-10-09	732	735	732	734	14,000	1,468
2013-10-08	730	732	730	732	2,000	1,464
2013-10-07	733	735	726	728	61,000	1,456
2013-10-04	733	737	732	733	17,000	1,466
2013-10-03	735	739	735	735	34,000	1,470
2013-10-02	740	740	732	735	30,000	1,470
2013-10-01	746	746	740	740	23,000	1,480
2013-09-30	746	746	740	746	25,000	1,492
2013-09-27	748	748	745	747	11,000	1,494
2013-09-26	731	746	731	741	22,000	1,482
2013-09-25	753	755	753	755	13,000	1,510
2013-09-24	749	753	747	753	66,000	1,506
2013-09-20	748	751	747	749	54,000	1,498
2013-09-19	746	750	746	748	39,000	1,496
2013-09-18	753	753	745	745	30,000	1,490
2013-09-17	746	751	746	751	36,000	1,502
2013-09-13	741	755	738	743	46,000	1,486
2013-09-12	739	749	739	741	14,000	1,482
2013-09-11	756	757	735	738	51,000	1,476
2013-09-10	737	772	737	757	95,000	1,514
2013-09-09	740	743	733	736	56,000	1,472
2013-09-06	724	724	722	723	4,000	1,446
2013-09-05	728	728	723	724	26,000	1,448
2013-09-04	725	728	723	725	34,000	1,450
2013-09-03	724	727	723	724	22,000	1,448
2013-09-02	722	725	722	724	4,000	1,448
2013-08-30	721	724	720	724	14,000	1,448
2013-08-29	723	723	721	722	8,000	1,444
2013-08-28	722	724	722	722	8,000	1,444
2013-08-27	732	732	725	725	7,000	1,450
2013-08-26	726	733	726	733	14,000	1,466
2013-08-23	723	727	723	726	10,000	1,452
2013-08-22	722	723	722	722	6,000	1,444
2013-08-21	727	728	722	722	26,000	1,444
2013-08-20	727	734	723	728	8,000	1,456
2013-08-19	729	729	727	727	2,000	1,454
2013-08-16	735	736	722	736	20,000	1,472
2013-08-15	730	730	727	729	7,000	1,458
2013-08-14	727	735	727	735	6,000	1,470
2013-08-13	726	728	726	727	6,000	1,454
2013-08-12	733	735	730	735	11,000	1,470
2013-08-09	739	739	731	733	35,000	1,466
2013-08-08	732	736	731	731	15,000	1,462
2013-08-07	732	733	727	732	6,000	1,464
2013-08-06	726	735	726	732	9,000	1,464
2013-08-05	730	730	725	725	3,000	1,450
2013-08-02	723	740	723	734	22,000	1,468
2013-08-01	727	727	723	723	7,000	1,446
2013-07-31	736	736	726	727	23,000	1,454
2013-07-30	736	737	721	736	17,000	1,472
2013-07-29	725	725	715	721	9,000	1,442
2013-07-26	730	731	725	727	27,000	1,454
2013-07-25	739	740	710	729	33,000	1,458
2013-07-24	751	763	741	741	48,000	1,482
2013-07-23	779	779	755	766	68,000	1,532
2013-07-22	785	785	775	779	61,000	1,558
2013-07-19	755	771	755	771	149,000	1,542
2013-07-18	740	762	732	746	148,000	1,492
2013-07-17	715	729	707	707	31,000	1,414
2013-07-16	715	716	711	711	6,000	1,422
2013-07-12	710	712	710	710	14,000	1,420
2013-07-11	706	708	706	708	2,000	1,416
2013-07-10	710	710	705	710	28,000	1,420
2013-07-09	702	719	701	708	22,000	1,416
2013-07-08	714	718	704	705	21,000	1,410
2013-07-05	700	706	693	699	58,000	1,398
2013-07-04	688	700	688	700	16,000	1,400
2013-07-03	698	700	688	688	10,000	1,376
2013-07-02	702	702	698	698	11,000	1,396
2013-07-01	678	686	678	682	11,000	1,364
2013-06-28	670	689	670	679	13,000	1,358
2013-06-27	663	671	661	670	32,000	1,340
2013-06-26	666	674	662	662	20,000	1,324
2013-06-25	665	666	662	663	13,000	1,326
2013-06-24	670	679	670	672	11,000	1,344
2013-06-21	670	679	652	679	22,000	1,358
2013-06-20	673	681	669	673	17,000	1,346
2013-06-19	675	681	671	681	20,000	1,362
2013-06-18	667	676	667	670	19,000	1,340
2013-06-17	669	678	666	667	14,000	1,334
2013-06-14	665	669	664	669	11,000	1,338
2013-06-13	662	672	656	664	13,000	1,328
2013-06-12	670	674	664	674	7,000	1,348
2013-06-11	679	684	674	684	11,000	1,368
2013-06-10	671	690	657	678	24,000	1,356
2013-06-07	660	663	634	641	59,000	1,282
2013-06-06	715	722	699	699	17,000	1,398
2013-06-05	713	725	713	716	17,000	1,432
2013-06-04	704	722	699	719	49,000	1,438
2013-06-03	710	715	707	710	15,000	1,420
2013-05-31	725	725	721	722	11,000	1,444
2013-05-30	727	734	721	722	31,000	1,444
2013-05-29	725	736	724	736	19,000	1,472
2013-05-28	739	740	714	723	31,000	1,446
2013-05-27	764	764	737	741	37,000	1,482
2013-05-24	765	776	727	767	79,000	1,534
2013-05-23	772	780	757	767	136,000	1,534
2013-05-22	777	789	777	784	30,000	1,568
2013-05-21	772	777	769	777	18,000	1,554
2013-05-20	750	772	750	769	49,000	1,538
2013-05-17	727	746	723	745	53,000	1,490
2013-05-16	784	784	716	725	96,000	1,450
2013-05-15	795	845	770	785	136,000	1,570
2013-05-14	789	795	784	795	34,000	1,590
2013-05-13	782	790	772	789	66,000	1,578
2013-05-10	785	790	776	782	26,000	1,564
2013-05-09	778	785	771	779	36,000	1,558
2013-05-08	787	787	775	776	16,000	1,552
2013-05-07	757	814	757	788	82,000	1,576
2013-05-02	778	778	752	755	77,000	1,510
2013-05-01	780	785	780	780	33,000	1,560
2013-04-30	785	785	763	778	47,000	1,556
2013-04-26	769	798	756	797	138,000	1,594
2013-04-25	736	760	736	755	77,000	1,510
2013-04-24	729	732	723	732	43,000	1,464
2013-04-23	728	731	724	729	51,000	1,458
2013-04-22	720	734	720	721	44,000	1,442
2013-04-19	726	727	710	720	53,000	1,440
2013-04-18	728	732	714	720	91,000	1,440
2013-04-17	709	730	709	727	44,000	1,454
2013-04-16	705	720	692	709	66,000	1,418
2013-04-15	693	739	688	719	201,000	1,438
2013-04-12	670	695	665	685	148,000	1,370
2013-04-11	647	663	647	663	162,000	1,326
2013-04-10	641	645	639	639	16,000	1,278
2013-04-09	642	648	640	641	56,000	1,282
2013-04-08	628	642	628	641	135,000	1,282
2013-04-05	636	636	626	628	41,000	1,256
2013-04-04	629	629	618	626	46,000	1,252
2013-04-03	618	627	618	627	24,000	1,254
2013-04-02	613	618	603	617	89,000	1,234
2013-04-01	633	635	618	618	84,000	1,236
2013-03-29	625	637	624	637	67,000	1,274
2013-03-28	629	631	623	626	45,000	1,252
2013-03-27	620	630	620	629	48,000	1,258
2013-03-26	651	654	636	637	124,000	1,274
2013-03-25	649	655	647	651	209,000	1,302
2013-03-22	649	649	644	647	70,000	1,294
2013-03-21	645	649	645	648	90,000	1,296
2013-03-19	628	647	628	642	63,000	1,284
2013-03-18	645	650	643	648	87,000	1,296
2013-03-15	634	640	630	640	63,000	1,280
2013-03-14	629	633	628	633	60,000	1,266
2013-03-13	629	630	622	629	59,000	1,258
2013-03-12	630	631	629	630	34,000	1,260
2013-03-11	630	632	626	630	46,000	1,260
2013-03-08	629	634	626	629	35,000	1,258
2013-03-07	634	635	626	629	60,000	1,258
2013-03-06	620	634	620	634	61,000	1,268
2013-03-05	615	620	615	618	33,000	1,236
2013-03-04	609	615	609	610	52,000	1,220
2013-03-01	598	606	598	600	37,000	1,200
2013-02-28	589	596	589	594	26,000	1,188
2013-02-27	589	594	589	590	19,000	1,180
2013-02-26	595	595	582	589	36,000	1,178
2013-02-25	591	596	591	595	37,000	1,190
2013-02-22	578	592	578	591	28,000	1,182
2013-02-21	582	586	579	581	60,000	1,162
2013-02-20	599	600	580	587	112,000	1,174
2013-02-19	601	607	599	600	71,000	1,200
2013-02-18	606	606	600	603	28,000	1,206
2013-02-15	616	616	606	607	17,000	1,214
2013-02-14	606	613	601	613	25,000	1,226
2013-02-13	619	619	594	606	50,000	1,212
2013-02-12	620	626	620	626	16,000	1,252
2013-02-08	617	625	617	620	9,000	1,240
2013-02-07	627	630	620	620	55,000	1,240
2013-02-06	624	630	624	627	11,000	1,254
2013-02-05	634	634	622	622	11,000	1,244
2013-02-04	623	634	621	634	43,000	1,268
2013-02-01	626	628	625	626	23,000	1,252
2013-01-31	628	628	625	627	26,000	1,254
2013-01-30	629	632	629	629	10,000	1,258
2013-01-29	628	631	627	631	24,000	1,262
2013-01-28	627	634	627	627	14,000	1,254
2013-01-25	629	635	626	626	34,000	1,252
2013-01-24	619	625	619	624	14,000	1,248
2013-01-23	627	635	619	619	24,000	1,238
2013-01-22	629	635	629	634	22,000	1,268
2013-01-21	625	629	619	629	31,000	1,258
2013-01-18	616	620	616	619	24,000	1,238
2013-01-17	611	618	610	616	37,000	1,232
2013-01-16	619	630	604	604	124,000	1,208
2013-01-15	609	620	609	616	105,000	1,232
2013-01-11	605	609	602	605	45,000	1,210
2013-01-10	605	609	605	609	31,000	1,218
2013-01-09	589	601	588	600	21,000	1,200
2013-01-08	597	600	597	597	12,000	1,194
2013-01-07	603	603	600	600	10,000	1,200
2013-01-04	606	607	602	605	41,000	1,210

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