9423 (株)FRS の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	13,000	13,000	13,000	13,000	7	130
2007-12-27	13,070	13,260	13,000	13,260	33	132.60
2007-12-26	14,000	14,670	13,220	13,870	52	138.70
2007-12-25	15,800	16,000	13,800	14,800	135	148
2007-12-21	12,950	14,200	12,750	14,200	59	142
2007-12-20	13,600	13,600	12,200	12,200	65	122
2007-12-19	12,600	12,990	12,210	12,210	131	122.10
2007-12-18	12,800	12,800	12,330	12,800	31	128
2007-12-17	12,900	13,050	12,330	12,600	104	126
2007-12-14	14,250	14,900	14,100	14,300	54	143
2007-12-13	14,300	14,900	14,050	14,900	45	149
2007-12-12	15,170	15,500	14,050	14,350	142	143.50
2007-12-11	17,100	18,250	15,050	15,200	459	152
2007-12-10	17,050	17,050	17,050	17,050	108	170.50
2007-12-07	15,050	15,050	15,050	15,050	34	150.50
2007-12-06	14,000	14,190	13,050	13,050	128	130.50
2007-12-05	14,000	15,480	13,500	14,000	272	140
2007-12-04	13,000	13,480	13,000	13,480	17	134.80
2007-12-03	12,200	13,000	11,800	13,000	44	130
2007-11-30	12,670	12,670	12,010	12,590	23	125.90
2007-11-29	13,000	13,000	12,510	12,610	14	126.10
2007-11-28	12,300	13,100	12,300	12,800	42	128
2007-11-27	11,800	12,500	11,610	12,500	16	125
2007-11-26	12,100	12,550	11,950	12,000	61	120
2007-11-22	14,000	14,000	12,800	13,300	8	133
2007-11-21	15,020	16,300	14,500	14,500	245	145
2007-11-20	15,000	15,000	15,000	15,000	98	150
2007-11-19	12,900	14,000	12,900	13,000	21	130
2007-11-16	12,500	13,000	12,100	13,000	12	130
2007-11-15	13,600	13,600	13,600	13,600	1	136
2007-11-14	14,500	14,800	13,800	13,800	15	138
2007-11-13	13,700	13,700	13,700	13,700	3	137
2007-11-12	12,000	12,500	11,500	11,700	45	117
2007-11-09	12,600	13,500	12,600	12,600	62	126
2007-11-08	13,500	13,890	13,200	13,890	19	138.90
2007-11-07	14,600	14,610	14,010	14,010	36	140.10
2007-11-06	15,000	15,000	14,610	14,800	77	148
2007-11-05	15,500	15,500	15,000	15,000	25	150
2007-11-02	15,010	15,500	14,900	15,500	140	155
2007-11-01	15,900	15,950	15,100	15,200	16	152
2007-10-31	15,450	15,900	14,900	15,900	120	159
2007-10-30	16,000	16,010	15,650	15,650	53	156.50
2007-10-29	16,600	16,600	15,600	16,000	10	160
2007-10-26	16,850	16,850	15,600	16,600	20	166
2007-10-25	17,600	17,600	16,050	16,050	51	160.50
2007-10-24	15,990	17,630	15,990	17,000	148	170
2007-10-23	15,320	15,750	15,200	15,630	25	156.30
2007-10-22	15,210	15,510	15,210	15,510	18	155.10
2007-10-19	16,900	16,900	16,400	16,400	37	164
2007-10-18	15,800	15,900	15,800	15,900	6	159
2007-10-17	15,800	16,600	15,800	16,600	3	166
2007-10-16	16,400	16,400	15,400	15,500	22	155
2007-10-15	17,100	17,400	17,000	17,000	88	170
2007-10-12	17,200	17,300	16,300	17,100	171	171
2007-10-11	19,800	19,800	17,000	17,800	276	178
2007-10-10	18,000	19,000	18,000	19,000	366	190
2007-10-09	16,610	17,200	16,300	17,000	91	170
2007-10-05	14,900	16,010	14,550	16,010	77	160.10
2007-10-04	15,100	15,100	14,840	15,000	46	150
2007-10-03	14,650	15,300	14,500	15,300	57	153
2007-10-02	15,450	15,450	14,900	15,100	4	151
2007-10-01	15,350	15,350	14,650	14,650	44	146.50
2007-09-28	15,500	15,800	15,500	15,800	9	158
2007-09-27	14,620	15,800	14,410	15,700	66	157
2007-09-26	15,500	15,700	14,510	14,990	52	149.90
2007-09-25	14,790	15,700	14,700	15,700	7	157
2007-09-20	17,200	17,300	15,900	16,000	41	160
2007-09-19	15,500	15,800	14,600	15,800	68	158
2007-09-18	15,700	16,500	15,220	16,300	25	163
2007-09-14	17,200	18,210	16,000	16,900	36	169
2007-09-13	17,000	17,300	17,000	17,280	42	172.80
2007-09-12	16,710	16,710	16,000	16,000	143	160
2007-09-11	17,200	17,200	17,100	17,100	11	171
2007-09-10	16,600	17,200	16,600	17,200	46	172
2007-09-07	16,610	16,900	16,600	16,600	12	166
2007-09-06	17,100	17,550	16,570	16,570	24	165.70
2007-09-05	16,500	17,000	16,500	16,700	17	167
2007-09-04	17,700	17,700	16,310	16,500	18	165
2007-09-03	18,000	18,000	16,900	16,900	26	169
2007-08-31	17,500	18,000	17,480	18,000	46	180
2007-08-30	17,500	18,300	17,420	17,430	122	174.30
2007-08-29	17,400	17,600	17,000	17,600	35	176
2007-08-28	16,500	17,500	16,500	17,400	51	174
2007-08-27	16,860	16,900	16,100	16,900	17	169
2007-08-24	16,300	16,780	16,300	16,660	53	166.60
2007-08-23	16,500	16,700	16,300	16,400	21	164
2007-08-22	16,620	17,020	16,200	16,900	25	169
2007-08-21	17,900	18,000	17,850	18,000	25	180
2007-08-20	18,000	18,400	17,890	17,900	57	179
2007-08-17	17,600	17,600	16,520	16,920	27	169.20
2007-08-16	17,980	17,980	16,500	17,300	16	173
2007-08-15	16,900	18,000	16,900	17,090	35	170.90
2007-08-14	18,500	18,500	17,110	17,950	69	179.50
2007-08-13	18,500	19,100	18,500	18,900	5	189
2007-08-10	16,750	18,100	16,750	18,000	33	180
2007-08-09	17,800	17,900	17,000	17,750	32	177.50
2007-08-08	18,170	18,970	18,000	18,000	39	180
2007-08-07	19,200	19,300	18,900	19,300	39	193
2007-08-06	18,870	19,600	18,800	19,600	21	196
2007-08-03	19,410	19,600	19,010	19,600	5	196
2007-08-02	19,420	19,800	19,000	19,010	28	190.10
2007-08-01	20,000	20,000	19,210	19,620	40	196.20
2007-07-31	19,420	20,400	19,420	20,150	17	201.50
2007-07-30	19,500	19,800	19,400	19,800	14	198
2007-07-27	20,000	20,200	19,500	20,000	55	200
2007-07-26	20,200	21,500	20,010	20,600	57	206
2007-07-25	21,800	21,800	20,010	20,800	126	208
2007-07-24	25,000	25,900	21,500	22,100	431	221
2007-07-23	24,000	24,000	23,700	24,000	212	240
2007-07-20	21,000	21,000	21,000	21,000	117	210
2007-07-19	20,790	20,790	18,800	19,000	220	190
2007-07-18	21,500	22,000	20,510	21,390	60	213.90
2007-07-17	23,000	23,900	20,160	23,000	125	230
2007-07-13	21,330	23,500	21,330	23,000	120	230
2007-07-12	22,850	23,000	21,010	21,330	106	213.30
2007-07-11	23,000	23,200	22,300	23,000	17	230
2007-07-10	24,000	24,000	22,300	23,200	160	232
2007-07-09	24,300	24,490	23,560	24,490	42	244.90
2007-07-06	24,350	25,390	24,000	24,900	35	249
2007-07-05	24,350	24,950	24,350	24,950	7	249.50
2007-07-04	24,500	24,900	23,560	24,750	57	247.50
2007-07-03	24,410	25,700	24,100	25,700	35	257
2007-07-02	26,500	26,500	24,040	24,400	63	244
2007-06-29	25,470	25,470	23,500	25,000	56	250
2007-06-28	25,080	25,690	24,400	25,000	46	250
2007-06-27	26,840	28,450	25,000	25,900	274	259
2007-06-26	26,100	27,450	25,000	27,440	144	274.40
2007-06-25	27,400	27,770	26,770	27,600	112	276
2007-06-22	27,800	28,000	26,800	28,000	62	280
2007-06-21	28,750	29,450	27,550	27,550	125	275.50
2007-06-20	29,500	29,500	28,350	28,450	98	284.50
2007-06-19	29,000	29,500	28,200	28,900	312	289
2007-06-18	30,500	30,600	28,200	30,000	705	300
2007-06-15	25,600	27,700	25,310	27,700	450	277
2007-06-14	26,200	26,200	24,500	24,700	194	247
2007-06-13	26,100	26,200	24,170	25,600	248	256
2007-06-12	25,700	28,800	24,000	26,300	521	263
2007-06-11	28,000	33,600	25,600	26,000	1,861	260
2007-06-08	26,900	27,800	26,900	27,800	330	278
2007-06-07	21,200	24,800	21,000	24,800	560	248
2007-06-06	21,800	21,800	21,500	21,800	140	218
2007-06-05	18,500	20,600	18,500	19,800	686	198
2007-06-04	18,900	18,900	18,400	18,600	48	186
2007-06-01	18,300	18,990	18,300	18,990	53	189.90
2007-05-31	18,020	18,650	17,900	18,500	61	185
2007-05-30	18,200	18,400	18,000	18,400	49	184
2007-05-29	17,710	18,250	17,710	18,000	53	180
2007-05-28	18,500	18,700	17,800	18,110	87	181.10
2007-05-25	16,800	17,500	16,250	17,300	112	173
2007-05-24	18,010	18,020	17,200	17,400	195	174
2007-05-23	19,000	19,250	17,920	18,800	339	188
2007-05-22	17,850	17,860	16,810	17,400	338	174
2007-05-21	18,800	21,000	17,510	18,450	305	184.50
2007-05-18	23,500	23,500	19,000	19,000	232	190
2007-05-17	23,400	23,580	21,640	22,000	73	220
2007-05-16	22,400	23,900	21,880	23,600	51	236
2007-05-15	23,190	23,490	21,610	23,300	165	233
2007-05-14	22,850	24,350	22,400	23,490	81	234.90
2007-05-11	23,500	23,750	22,600	23,750	42	237.50
2007-05-10	23,350	23,390	21,700	23,300	55	233
2007-05-09	22,000	22,900	21,950	22,750	71	227.50
2007-05-08	22,000	22,000	21,950	21,950	38	219.50
2007-05-07	21,400	22,000	20,700	22,000	200	220
2007-05-02	21,900	22,800	21,900	22,300	105	223
2007-05-01	24,350	24,350	23,100	23,100	59	231
2007-04-27	23,700	25,100	23,050	24,900	84	249
2007-04-26	24,370	25,570	23,770	24,300	371	243
2007-04-25	23,190	23,200	22,570	22,570	47	225.70
2007-04-24	25,600	26,500	22,560	23,600	171	236
2007-04-23	25,500	25,500	23,990	25,500	395	255
2007-04-20	23,090	23,990	21,810	22,500	129	225
2007-04-19	25,800	25,800	22,540	23,990	116	239.90
2007-04-18	26,200	26,600	24,010	25,500	128	255
2007-04-17	26,800	27,500	26,800	26,800	39	268
2007-04-16	28,200	28,500	27,100	28,300	94	283
2007-04-13	30,400	30,900	28,510	29,300	96	293
2007-04-12	29,890	30,000	28,500	30,000	132	300
2007-04-11	31,950	31,950	30,650	31,200	30	312
2007-04-10	31,500	32,350	30,550	32,350	55	323.50
2007-04-09	32,000	33,000	32,000	32,000	69	320
2007-04-06	30,000	31,500	30,000	31,500	25	315
2007-04-05	30,500	30,800	29,810	30,700	42	307
2007-04-04	30,500	30,500	29,600	30,500	53	305
2007-04-03	32,000	32,000	30,500	30,500	61	305
2007-04-02	35,000	35,000	33,000	33,200	40	332
2007-03-30	35,000	35,700	32,300	35,000	95	350
2007-03-29	34,500	35,800	34,200	35,000	93	350
2007-03-28	34,850	36,600	33,800	36,400	40	364
2007-03-27	33,800	34,450	33,500	34,450	31	344.50
2007-03-26	35,400	36,000	34,200	35,000	126	350
2007-03-23	37,900	37,900	33,900	35,000	576	350
2007-03-22	35,500	35,500	35,500	35,500	21	355
2007-03-20	30,000	31,500	29,360	31,500	130	315
2007-03-19	29,800	29,980	28,330	28,500	303	285
2007-03-16	33,600	33,600	31,500	31,800	137	318
2007-03-15	35,400	36,800	34,000	34,400	44	344
2007-03-14	34,800	36,700	34,200	35,800	69	358
2007-03-13	36,500	37,100	35,050	36,800	105	368
2007-03-12	36,900	37,400	36,500	37,400	24	374
2007-03-09	36,600	37,000	35,700	36,800	36	368
2007-03-08	35,600	37,200	35,200	37,000	55	370
2007-03-07	37,500	38,700	35,100	36,000	132	360
2007-03-06	35,800	36,500	34,700	36,500	126	365
2007-03-05	38,000	38,000	34,600	34,600	256	346
2007-03-02	39,600	39,600	38,600	38,600	92	386
2007-03-01	38,650	39,800	38,000	39,800	189	398
2007-02-28	37,950	40,200	37,950	39,050	387	390.50
2007-02-27	40,900	41,950	40,500	41,550	187	415.50
2007-02-26	40,750	42,700	40,600	41,050	240	410.50
2007-02-23	40,800	41,200	40,100	40,750	186	407.50
2007-02-22	42,200	42,500	39,850	40,800	408	408
2007-02-21	42,400	45,750	39,900	41,000	706	410
2007-02-20	42,000	44,000	40,500	42,000	453	420
2007-02-19	42,850	43,050	41,750	41,850	327	418.50
2007-02-16	45,750	45,750	42,450	45,350	418	453.50
2007-02-15	46,100	48,000	42,000	45,750	1,027	457.50
2007-02-14	47,300	47,300	43,500	45,300	792	453
2007-02-13	52,400	52,400	46,900	46,900	1,112	469
2007-02-09	54,900	54,900	51,900	51,900	404	519
2007-02-08	59,700	59,700	56,900	56,900	144	569
2007-02-07	64,400	64,400	59,700	60,500	236	605
2007-02-06	66,000	66,000	64,700	64,700	60	647
2007-02-05	66,500	66,500	65,800	65,800	58	658
2007-02-02	68,000	69,000	66,500	67,500	69	675
2007-02-01	71,100	71,100	68,000	69,500	56	695
2007-01-31	69,500	70,500	66,900	70,500	79	705
2007-01-30	66,500	69,000	66,500	68,000	73	680
2007-01-29	68,000	68,000	66,500	67,200	185	672
2007-01-26	70,400	70,400	69,500	70,000	38	700
2007-01-25	74,000	74,400	71,300	72,000	54	720
2007-01-24	73,400	74,000	72,500	73,600	53	736
2007-01-23	76,900	76,900	73,000	73,000	66	730
2007-01-22	75,700	78,000	75,400	75,900	198	759
2007-01-19	72,000	74,500	71,000	74,500	151	745
2007-01-18	82,000	84,000	73,100	74,000	870	740
2007-01-17	73,000	74,000	70,000	74,000	126	740
2007-01-16	72,900	72,900	67,500	69,000	97	690
2007-01-15	75,400	75,400	73,000	73,000	79	730
2007-01-12	76,900	76,900	76,100	76,200	54	762
2007-01-11	80,000	80,000	77,000	78,900	27	789
2007-01-10	80,000	80,000	77,700	80,000	35	800
2007-01-09	80,000	82,500	79,000	80,000	67	800
2007-01-05	82,000	82,100	77,000	80,000	86	800
2007-01-04	83,000	84,000	82,000	82,600	70	826

分割・併合履歴： [2013-09-26]1株→100株 [2006-03-28]1株→3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