9639 三協フロンテア(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,194 | 1,196 | 1,191 | 1,196 | 10,000 | 2,392 |
| 2016-12-29 | 1,199 | 1,200 | 1,185 | 1,185 | 12,000 | 2,370 |
| 2016-12-28 | 1,151 | 1,191 | 1,150 | 1,190 | 41,000 | 2,380 |
| 2016-12-27 | 1,200 | 1,204 | 1,170 | 1,170 | 19,000 | 2,340 |
| 2016-12-26 | 1,215 | 1,217 | 1,200 | 1,200 | 24,000 | 2,400 |
| 2016-12-22 | 1,224 | 1,224 | 1,202 | 1,215 | 9,000 | 2,430 |
| 2016-12-21 | 1,230 | 1,230 | 1,188 | 1,222 | 19,000 | 2,444 |
| 2016-12-20 | 1,185 | 1,222 | 1,185 | 1,222 | 35,000 | 2,444 |
| 2016-12-19 | 1,166 | 1,187 | 1,166 | 1,181 | 21,000 | 2,362 |
| 2016-12-16 | 1,142 | 1,168 | 1,142 | 1,166 | 26,000 | 2,332 |
| 2016-12-15 | 1,136 | 1,136 | 1,123 | 1,130 | 16,000 | 2,260 |
| 2016-12-14 | 1,120 | 1,139 | 1,120 | 1,136 | 17,000 | 2,272 |
| 2016-12-13 | 1,150 | 1,150 | 1,120 | 1,120 | 40,000 | 2,240 |
| 2016-12-12 | 1,177 | 1,177 | 1,150 | 1,150 | 37,000 | 2,300 |
| 2016-12-09 | 1,184 | 1,184 | 1,146 | 1,177 | 40,000 | 2,354 |
| 2016-12-08 | 1,230 | 1,234 | 1,154 | 1,154 | 58,000 | 2,308 |
| 2016-12-07 | 1,171 | 1,250 | 1,171 | 1,201 | 123,000 | 2,402 |
| 2016-12-06 | 1,150 | 1,180 | 1,150 | 1,167 | 69,000 | 2,334 |
| 2016-12-05 | 1,129 | 1,148 | 1,129 | 1,148 | 36,000 | 2,296 |
| 2016-12-02 | 1,139 | 1,142 | 1,111 | 1,138 | 50,000 | 2,276 |
| 2016-12-01 | 1,124 | 1,146 | 1,111 | 1,140 | 38,000 | 2,280 |
| 2016-11-30 | 1,076 | 1,118 | 1,076 | 1,115 | 60,000 | 2,230 |
| 2016-11-29 | 1,074 | 1,076 | 1,067 | 1,076 | 11,000 | 2,152 |
| 2016-11-28 | 1,065 | 1,075 | 1,065 | 1,074 | 13,000 | 2,148 |
| 2016-11-25 | 1,080 | 1,080 | 1,055 | 1,065 | 25,000 | 2,130 |
| 2016-11-24 | 1,083 | 1,083 | 1,072 | 1,081 | 29,000 | 2,162 |
| 2016-11-22 | 1,048 | 1,085 | 1,048 | 1,080 | 47,000 | 2,160 |
| 2016-11-21 | 1,031 | 1,048 | 1,031 | 1,048 | 29,000 | 2,096 |
| 2016-11-18 | 1,025 | 1,037 | 1,021 | 1,031 | 15,000 | 2,062 |
| 2016-11-17 | 1,044 | 1,044 | 1,020 | 1,020 | 38,000 | 2,040 |
| 2016-11-16 | 1,050 | 1,062 | 1,020 | 1,045 | 86,000 | 2,090 |
| 2016-11-15 | 1,015 | 1,060 | 1,015 | 1,059 | 71,000 | 2,118 |
| 2016-11-14 | 990 | 1,009 | 990 | 1,009 | 82,000 | 2,018 |
| 2016-11-11 | 990 | 991 | 982 | 987 | 89,000 | 1,974 |
| 2016-11-10 | 970 | 992 | 970 | 976 | 86,000 | 1,952 |
| 2016-11-09 | 980 | 988 | 942 | 955 | 114,000 | 1,910 |
| 2016-11-08 | 931 | 932 | 928 | 930 | 7,000 | 1,860 |
| 2016-11-07 | 935 | 935 | 927 | 929 | 18,000 | 1,858 |
| 2016-11-04 | 925 | 925 | 918 | 920 | 27,000 | 1,840 |
| 2016-11-02 | 927 | 935 | 927 | 927 | 25,000 | 1,854 |
| 2016-11-01 | 923 | 935 | 923 | 927 | 21,000 | 1,854 |
| 2016-10-31 | 924 | 927 | 921 | 927 | 11,000 | 1,854 |
| 2016-10-28 | 919 | 924 | 918 | 924 | 9,000 | 1,848 |
| 2016-10-27 | 920 | 924 | 918 | 920 | 9,000 | 1,840 |
| 2016-10-26 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 2016-10-25 | 923 | 923 | 916 | 916 | 12,000 | 1,832 |
| 2016-10-24 | 922 | 924 | 918 | 924 | 14,000 | 1,848 |
| 2016-10-21 | 916 | 922 | 914 | 922 | 35,000 | 1,844 |
| 2016-10-20 | 913 | 916 | 913 | 914 | 7,000 | 1,828 |
| 2016-10-19 | 912 | 917 | 912 | 917 | 10,000 | 1,834 |
| 2016-10-18 | 907 | 910 | 907 | 910 | 19,000 | 1,820 |
| 2016-10-17 | 902 | 906 | 902 | 906 | 15,000 | 1,812 |
| 2016-10-14 | 901 | 902 | 901 | 902 | 6,000 | 1,804 |
| 2016-10-13 | 905 | 907 | 901 | 905 | 18,000 | 1,810 |
| 2016-10-12 | 907 | 907 | 904 | 905 | 7,000 | 1,810 |
| 2016-10-11 | 906 | 908 | 906 | 906 | 10,000 | 1,812 |
| 2016-10-07 | 906 | 906 | 906 | 906 | 1,000 | 1,812 |
| 2016-10-06 | 906 | 908 | 906 | 906 | 7,000 | 1,812 |
| 2016-10-05 | 910 | 910 | 909 | 909 | 3,000 | 1,818 |
| 2016-10-04 | 911 | 911 | 908 | 909 | 3,000 | 1,818 |
| 2016-10-03 | 914 | 914 | 907 | 907 | 7,000 | 1,814 |
| 2016-09-30 | 914 | 914 | 912 | 912 | 12,000 | 1,824 |
| 2016-09-29 | 912 | 914 | 912 | 912 | 8,000 | 1,824 |
| 2016-09-28 | 894 | 910 | 894 | 910 | 14,000 | 1,820 |
| 2016-09-27 | 916 | 916 | 911 | 911 | 22,000 | 1,822 |
| 2016-09-26 | 909 | 916 | 909 | 916 | 9,000 | 1,832 |
| 2016-09-23 | 916 | 916 | 909 | 909 | 23,000 | 1,818 |
| 2016-09-21 | 910 | 912 | 904 | 909 | 8,000 | 1,818 |
| 2016-09-20 | 912 | 913 | 906 | 913 | 8,000 | 1,826 |
| 2016-09-16 | 905 | 905 | 901 | 904 | 8,000 | 1,808 |
| 2016-09-15 | 896 | 903 | 896 | 900 | 13,000 | 1,800 |
| 2016-09-14 | 893 | 900 | 893 | 897 | 5,000 | 1,794 |
| 2016-09-13 | 906 | 906 | 902 | 902 | 2,000 | 1,804 |
| 2016-09-12 | 892 | 903 | 892 | 900 | 10,000 | 1,800 |
| 2016-09-09 | 893 | 901 | 893 | 897 | 6,000 | 1,794 |
| 2016-09-08 | 897 | 900 | 897 | 900 | 7,000 | 1,800 |
| 2016-09-07 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 2016-09-06 | 902 | 902 | 900 | 900 | 6,000 | 1,800 |
| 2016-09-05 | 902 | 910 | 897 | 903 | 15,000 | 1,806 |
| 2016-09-02 | 897 | 899 | 892 | 892 | 10,000 | 1,784 |
| 2016-09-01 | 891 | 901 | 891 | 897 | 7,000 | 1,794 |
| 2016-08-31 | 892 | 892 | 892 | 892 | 1,000 | 1,784 |
| 2016-08-30 | 883 | 895 | 883 | 890 | 15,000 | 1,780 |
| 2016-08-29 | 898 | 900 | 895 | 895 | 6,000 | 1,790 |
| 2016-08-26 | 891 | 895 | 891 | 895 | 4,000 | 1,790 |
| 2016-08-25 | 894 | 899 | 894 | 899 | 6,000 | 1,798 |
| 2016-08-24 | 891 | 898 | 891 | 895 | 18,000 | 1,790 |
| 2016-08-23 | 899 | 899 | 895 | 895 | 4,000 | 1,790 |
| 2016-08-22 | 890 | 896 | 885 | 896 | 16,000 | 1,792 |
| 2016-08-19 | 888 | 893 | 885 | 890 | 7,000 | 1,780 |
| 2016-08-18 | 896 | 896 | 885 | 893 | 10,000 | 1,786 |
| 2016-08-17 | 895 | 896 | 887 | 896 | 9,000 | 1,792 |
| 2016-08-16 | 892 | 896 | 891 | 893 | 12,000 | 1,786 |
| 2016-08-15 | 892 | 899 | 892 | 895 | 16,000 | 1,790 |
| 2016-08-12 | 895 | 898 | 888 | 895 | 14,000 | 1,790 |
| 2016-08-10 | 891 | 891 | 881 | 881 | 9,000 | 1,762 |
| 2016-08-09 | 878 | 886 | 878 | 886 | 10,000 | 1,772 |
| 2016-08-08 | 878 | 894 | 878 | 884 | 12,000 | 1,768 |
| 2016-08-04 | 882 | 885 | 872 | 875 | 7,000 | 1,750 |
| 2016-08-03 | 890 | 890 | 872 | 873 | 12,000 | 1,746 |
| 2016-08-02 | 881 | 889 | 877 | 889 | 15,000 | 1,778 |
| 2016-08-01 | 891 | 891 | 881 | 881 | 16,000 | 1,762 |
| 2016-07-29 | 895 | 897 | 891 | 891 | 14,000 | 1,782 |
| 2016-07-28 | 898 | 899 | 895 | 895 | 12,000 | 1,790 |
| 2016-07-27 | 898 | 900 | 894 | 896 | 13,000 | 1,792 |
| 2016-07-26 | 900 | 900 | 896 | 900 | 20,000 | 1,800 |
| 2016-07-25 | 897 | 901 | 896 | 900 | 21,000 | 1,800 |
| 2016-07-22 | 903 | 903 | 894 | 897 | 7,000 | 1,794 |
| 2016-07-21 | 899 | 903 | 899 | 903 | 8,000 | 1,806 |
| 2016-07-20 | 896 | 899 | 895 | 899 | 5,000 | 1,798 |
| 2016-07-19 | 905 | 906 | 902 | 906 | 10,000 | 1,812 |
| 2016-07-15 | 897 | 900 | 895 | 900 | 8,000 | 1,800 |
| 2016-07-14 | 894 | 897 | 894 | 897 | 5,000 | 1,794 |
| 2016-07-13 | 903 | 906 | 895 | 895 | 17,000 | 1,790 |
| 2016-07-12 | 905 | 907 | 899 | 903 | 18,000 | 1,806 |
| 2016-07-11 | 899 | 900 | 895 | 896 | 9,000 | 1,792 |
| 2016-07-08 | 889 | 889 | 886 | 886 | 3,000 | 1,772 |
| 2016-07-07 | 895 | 897 | 890 | 890 | 5,000 | 1,780 |
| 2016-07-06 | 884 | 895 | 883 | 895 | 8,000 | 1,790 |
| 2016-07-05 | 885 | 892 | 885 | 888 | 6,000 | 1,776 |
| 2016-07-04 | 899 | 899 | 894 | 897 | 7,000 | 1,794 |
| 2016-07-01 | 878 | 899 | 878 | 899 | 9,000 | 1,798 |
| 2016-06-30 | 885 | 890 | 873 | 878 | 18,000 | 1,756 |
| 2016-06-29 | 856 | 870 | 856 | 870 | 4,000 | 1,740 |
| 2016-06-28 | 849 | 856 | 849 | 856 | 15,000 | 1,712 |
| 2016-06-27 | 847 | 855 | 844 | 849 | 25,000 | 1,698 |
| 2016-06-24 | 881 | 883 | 835 | 843 | 42,000 | 1,686 |
| 2016-06-23 | 878 | 885 | 878 | 882 | 12,000 | 1,764 |
| 2016-06-22 | 883 | 883 | 880 | 881 | 12,000 | 1,762 |
| 2016-06-21 | 881 | 883 | 865 | 883 | 11,000 | 1,766 |
| 2016-06-20 | 880 | 882 | 880 | 882 | 6,000 | 1,764 |
| 2016-06-17 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2016-06-16 | 875 | 880 | 871 | 872 | 17,000 | 1,744 |
| 2016-06-15 | 880 | 884 | 876 | 883 | 20,000 | 1,766 |
| 2016-06-14 | 891 | 891 | 880 | 883 | 14,000 | 1,766 |
| 2016-06-13 | 889 | 899 | 888 | 891 | 22,000 | 1,782 |
| 2016-06-10 | 881 | 895 | 881 | 895 | 14,000 | 1,790 |
| 2016-06-09 | 893 | 896 | 893 | 896 | 6,000 | 1,792 |
| 2016-06-08 | 890 | 896 | 890 | 896 | 7,000 | 1,792 |
| 2016-06-07 | 889 | 892 | 881 | 892 | 4,000 | 1,784 |
| 2016-06-06 | 880 | 886 | 874 | 874 | 16,000 | 1,748 |
| 2016-06-02 | 884 | 885 | 884 | 884 | 8,000 | 1,768 |
| 2016-06-01 | 891 | 891 | 884 | 884 | 5,000 | 1,768 |
| 2016-05-30 | 896 | 904 | 890 | 904 | 13,000 | 1,808 |
| 2016-05-27 | 898 | 898 | 897 | 898 | 4,000 | 1,796 |
| 2016-05-26 | 895 | 902 | 895 | 898 | 5,000 | 1,796 |
| 2016-05-25 | 905 | 910 | 893 | 895 | 20,000 | 1,790 |
| 2016-05-24 | 890 | 915 | 890 | 915 | 15,000 | 1,830 |
| 2016-05-23 | 889 | 890 | 880 | 890 | 15,000 | 1,780 |
| 2016-05-20 | 889 | 893 | 889 | 889 | 9,000 | 1,778 |
| 2016-05-19 | 888 | 891 | 888 | 889 | 12,000 | 1,778 |
| 2016-05-18 | 890 | 894 | 884 | 889 | 19,000 | 1,778 |
| 2016-05-17 | 881 | 885 | 881 | 882 | 10,000 | 1,764 |
| 2016-05-16 | 870 | 899 | 870 | 886 | 28,000 | 1,772 |
| 2016-05-12 | 862 | 862 | 855 | 855 | 5,000 | 1,710 |
| 2016-05-11 | 852 | 857 | 852 | 853 | 9,000 | 1,706 |
| 2016-05-10 | 846 | 858 | 846 | 852 | 10,000 | 1,704 |
| 2016-05-09 | 844 | 844 | 844 | 844 | 4,000 | 1,688 |
| 2016-05-06 | 861 | 861 | 843 | 844 | 12,000 | 1,688 |
| 2016-05-02 | 838 | 849 | 833 | 849 | 28,000 | 1,698 |
| 2016-04-28 | 862 | 862 | 842 | 847 | 28,000 | 1,694 |
| 2016-04-27 | 870 | 870 | 863 | 865 | 8,000 | 1,730 |
| 2016-04-26 | 877 | 881 | 870 | 871 | 18,000 | 1,742 |
| 2016-04-25 | 888 | 891 | 875 | 877 | 45,000 | 1,754 |
| 2016-04-22 | 880 | 898 | 880 | 888 | 23,000 | 1,776 |
| 2016-04-21 | 879 | 882 | 870 | 870 | 42,000 | 1,740 |
| 2016-04-20 | 875 | 880 | 872 | 872 | 24,000 | 1,744 |
| 2016-04-19 | 902 | 904 | 860 | 875 | 121,000 | 1,750 |
| 2016-04-18 | 900 | 930 | 885 | 901 | 252,000 | 1,802 |
| 2016-04-15 | 829 | 833 | 818 | 832 | 80,000 | 1,664 |
| 2016-04-14 | 797 | 798 | 784 | 784 | 5,000 | 1,568 |
| 2016-04-13 | 779 | 790 | 779 | 783 | 10,000 | 1,566 |
| 2016-04-12 | 780 | 782 | 776 | 782 | 5,000 | 1,564 |
| 2016-04-11 | 767 | 772 | 767 | 772 | 6,000 | 1,544 |
| 2016-04-08 | 765 | 775 | 765 | 767 | 16,000 | 1,534 |
| 2016-04-07 | 770 | 770 | 770 | 770 | 7,000 | 1,540 |
| 2016-04-06 | 776 | 776 | 776 | 776 | 2,000 | 1,552 |
| 2016-04-05 | 782 | 782 | 781 | 781 | 3,000 | 1,562 |
| 2016-04-04 | 790 | 790 | 790 | 790 | 6,000 | 1,580 |
| 2016-04-01 | 800 | 800 | 770 | 775 | 71,000 | 1,550 |
| 2016-03-31 | 804 | 806 | 804 | 805 | 10,000 | 1,610 |
| 2016-03-30 | 801 | 805 | 801 | 802 | 15,000 | 1,604 |
| 2016-03-29 | 800 | 819 | 800 | 807 | 19,000 | 1,614 |
| 2016-03-28 | 830 | 848 | 830 | 831 | 15,000 | 1,662 |
| 2016-03-25 | 828 | 837 | 828 | 837 | 2,000 | 1,674 |
| 2016-03-24 | 836 | 836 | 827 | 830 | 19,000 | 1,660 |
| 2016-03-23 | 842 | 849 | 837 | 837 | 22,000 | 1,674 |
| 2016-03-22 | 832 | 845 | 832 | 842 | 16,000 | 1,684 |
| 2016-03-18 | 829 | 829 | 822 | 827 | 18,000 | 1,654 |
| 2016-03-17 | 826 | 830 | 826 | 826 | 13,000 | 1,652 |
| 2016-03-16 | 831 | 831 | 828 | 829 | 8,000 | 1,658 |
| 2016-03-15 | 823 | 829 | 823 | 826 | 10,000 | 1,652 |
| 2016-03-14 | 829 | 829 | 822 | 825 | 10,000 | 1,650 |
| 2016-03-11 | 816 | 819 | 812 | 815 | 14,000 | 1,630 |
| 2016-03-10 | 820 | 820 | 812 | 816 | 19,000 | 1,632 |
| 2016-03-09 | 812 | 822 | 812 | 814 | 7,000 | 1,628 |
| 2016-03-08 | 830 | 831 | 818 | 820 | 26,000 | 1,640 |
| 2016-03-07 | 798 | 820 | 798 | 820 | 22,000 | 1,640 |
| 2016-03-04 | 779 | 794 | 778 | 794 | 27,000 | 1,588 |
| 2016-03-03 | 770 | 777 | 770 | 776 | 20,000 | 1,552 |
| 2016-03-02 | 761 | 775 | 761 | 770 | 32,000 | 1,540 |
| 2016-03-01 | 755 | 764 | 752 | 754 | 42,000 | 1,508 |
| 2016-02-29 | 758 | 761 | 754 | 754 | 13,000 | 1,508 |
| 2016-02-26 | 747 | 757 | 747 | 749 | 20,000 | 1,498 |
| 2016-02-25 | 746 | 752 | 745 | 745 | 59,000 | 1,490 |
| 2016-02-24 | 755 | 756 | 746 | 746 | 49,000 | 1,492 |
| 2016-02-23 | 772 | 772 | 758 | 762 | 51,000 | 1,524 |
| 2016-02-22 | 771 | 773 | 767 | 771 | 23,000 | 1,542 |
| 2016-02-19 | 778 | 780 | 771 | 772 | 35,000 | 1,544 |
| 2016-02-18 | 779 | 782 | 774 | 778 | 29,000 | 1,556 |
| 2016-02-17 | 769 | 776 | 762 | 764 | 17,000 | 1,528 |
| 2016-02-16 | 765 | 781 | 765 | 768 | 28,000 | 1,536 |
| 2016-02-15 | 775 | 790 | 762 | 763 | 69,000 | 1,526 |
| 2016-02-12 | 800 | 800 | 753 | 760 | 53,000 | 1,520 |
| 2016-02-10 | 827 | 843 | 816 | 817 | 22,000 | 1,634 |
| 2016-02-09 | 835 | 842 | 825 | 827 | 14,000 | 1,654 |
| 2016-02-08 | 835 | 850 | 835 | 850 | 4,000 | 1,700 |
| 2016-02-05 | 832 | 847 | 832 | 835 | 7,000 | 1,670 |
| 2016-02-04 | 832 | 849 | 830 | 847 | 7,000 | 1,694 |
| 2016-02-03 | 875 | 875 | 840 | 840 | 18,000 | 1,680 |
| 2016-02-02 | 871 | 877 | 871 | 875 | 8,000 | 1,750 |
| 2016-02-01 | 860 | 864 | 858 | 864 | 7,000 | 1,728 |
| 2016-01-29 | 841 | 846 | 841 | 845 | 9,000 | 1,690 |
| 2016-01-28 | 822 | 837 | 822 | 830 | 11,000 | 1,660 |
| 2016-01-27 | 820 | 829 | 820 | 822 | 4,000 | 1,644 |
| 2016-01-26 | 822 | 822 | 820 | 820 | 13,000 | 1,640 |
| 2016-01-25 | 824 | 828 | 810 | 822 | 23,000 | 1,644 |
| 2016-01-22 | 811 | 828 | 811 | 824 | 32,000 | 1,648 |
| 2016-01-21 | 841 | 841 | 802 | 807 | 52,000 | 1,614 |
| 2016-01-20 | 874 | 880 | 847 | 847 | 14,000 | 1,694 |
| 2016-01-19 | 868 | 868 | 859 | 859 | 4,000 | 1,718 |
| 2016-01-18 | 854 | 867 | 836 | 867 | 14,000 | 1,734 |
| 2016-01-15 | 859 | 868 | 859 | 865 | 6,000 | 1,730 |
| 2016-01-14 | 845 | 857 | 842 | 857 | 18,000 | 1,714 |
| 2016-01-13 | 845 | 863 | 835 | 856 | 47,000 | 1,712 |
| 2016-01-12 | 880 | 880 | 840 | 840 | 61,000 | 1,680 |
| 2016-01-08 | 897 | 897 | 880 | 883 | 30,000 | 1,766 |
| 2016-01-07 | 907 | 907 | 896 | 896 | 25,000 | 1,792 |
| 2016-01-06 | 908 | 910 | 905 | 905 | 24,000 | 1,810 |
| 2016-01-05 | 910 | 926 | 910 | 913 | 12,000 | 1,826 |
| 2016-01-04 | 912 | 912 | 909 | 910 | 8,000 | 1,820 |
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
