9423 (株)FRS の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,530,000 | 1,570,000 | 1,440,000 | 1,470,000 | 337 | 4,900 |
| 2005-12-29 | 1,620,000 | 1,720,000 | 1,520,000 | 1,550,000 | 1,066 | 5,166.66 |
| 2005-12-28 | 1,520,000 | 1,660,000 | 1,470,000 | 1,650,000 | 1,199 | 5,499.99 |
| 2005-12-27 | 1,560,000 | 1,660,000 | 1,440,000 | 1,460,000 | 1,240 | 4,866.66 |
| 2005-12-26 | 1,350,000 | 1,530,000 | 1,340,000 | 1,530,000 | 1,307 | 5,099.99 |
| 2005-12-22 | 1,320,000 | 1,350,000 | 1,190,000 | 1,330,000 | 803 | 4,433.33 |
| 2005-12-21 | 1,380,000 | 1,430,000 | 1,210,000 | 1,280,000 | 1,652 | 4,266.66 |
| 2005-12-20 | 1,190,000 | 1,230,000 | 1,170,000 | 1,230,000 | 773 | 4,100 |
| 2005-12-19 | 942,999 | 1,030,000 | 939,000 | 1,030,000 | 1,877 | 3,433.33 |
| 2005-12-16 | 901,998 | 934,998 | 901,998 | 922,998 | 309 | 3,076.66 |
| 2005-12-15 | 919,998 | 948,000 | 885,000 | 897,000 | 454 | 2,990 |
| 2005-12-14 | 859,998 | 957,000 | 825,999 | 930,000 | 852 | 3,100 |
| 2005-12-13 | 832,998 | 874,998 | 811,998 | 858,999 | 476 | 2,863.33 |
| 2005-12-12 | 889,998 | 897,999 | 834,999 | 835,998 | 406 | 2,786.66 |
| 2005-12-09 | 862,998 | 942,999 | 859,998 | 870,000 | 1,607 | 2,900 |
| 2005-12-08 | 907,998 | 930,999 | 837,000 | 843,000 | 561 | 2,810 |
| 2005-12-07 | 964,998 | 1,010,000 | 895,998 | 900,000 | 1,496 | 3,000 |
| 2005-12-06 | 979,998 | 1,140,000 | 889,998 | 958,998 | 3,568 | 3,196.66 |
| 2005-12-05 | 1,040,000 | 1,040,000 | 1,040,000 | 1,040,000 | 123 | 3,466.66 |
| 2005-12-02 | 907,998 | 937,998 | 891,999 | 937,998 | 793 | 3,126.66 |
| 2005-12-01 | 747,999 | 837,999 | 738,999 | 837,999 | 1,638 | 2,793.33 |
| 2005-11-30 | 810,000 | 921,000 | 723,000 | 738,000 | 3,794 | 2,460 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株
