1. HOME >
  2. 株価時系列 >
  3. 9423 >
  4. 2011年

9423 (株)FRS の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,9552,1511,9552,151421.51
2011-12-292,2452,2451,9102,1548721.54
2011-12-282,2452,2452,2452,245222.45
2011-12-272,5352,5352,1402,33926423.39
2011-12-261,8402,2351,8312,23511022.35
2011-12-222,0002,0001,8311,8353018.35
2011-12-212,0502,0501,9002,0001520
2011-12-202,1002,1001,9002,045620.45
2011-12-192,1012,1012,1002,100521
2011-12-162,0002,1492,0002,149221.49
2011-12-142,1502,1502,0012,1112421.11
2011-12-132,1502,1502,1502,150121.50
2011-12-122,1502,1502,1502,150121.50
2011-12-092,1012,1502,1002,150421.50
2011-12-082,1002,2102,1002,2106722.10
2011-12-072,1552,1552,1552,155121.55
2011-12-061,9502,1601,9502,15518421.55
2011-12-051,8912,0501,8912,0502020.50
2011-12-021,8901,9591,8901,959219.59
2011-12-011,8901,9061,8901,905619.05
2011-11-301,7991,8511,7591,8502418.50
2011-11-291,7991,8001,7991,800318
2011-11-281,7501,7501,7501,750117.50
2011-11-251,7061,7851,7061,72512117.25
2011-11-241,7111,7111,7081,70811517.08
2011-11-211,7491,7501,7491,750817.50
2011-11-181,8501,8501,7101,7504017.50
2011-11-171,8511,8511,8501,850718.50
2011-11-151,9591,9591,8201,8202118.20
2011-11-111,9591,9591,9591,9591319.59
2011-11-101,9201,9201,9201,9204619.20
2011-11-091,9221,9221,9201,922619.22
2011-11-081,9911,9911,9201,9202219.20
2011-11-072,1882,1881,9901,9902419.90
2011-11-042,1902,1902,1022,1021421.02
2011-11-022,1012,1502,1012,140321.40
2011-11-012,1752,1752,1002,175921.75
2011-10-312,1502,2492,1052,1253521.25
2011-10-282,1812,2102,1002,1506421.50
2011-10-272,1012,3502,1012,3452323.45
2011-10-262,1052,1502,1002,150521.50
2011-10-252,1512,1602,1512,160221.60
2011-10-242,1512,1512,1512,151221.51
2011-10-212,1002,1502,1002,149621.49
2011-10-202,1002,1502,1002,1501021.50
2011-10-192,2212,2502,1702,1701221.70
2011-10-182,2202,2502,2202,250722.50
2011-10-172,2202,2352,2202,235722.35
2011-10-142,3692,3692,2102,2102522.10
2011-10-132,3702,3702,3702,370123.70
2011-10-122,3702,3702,3702,370323.70
2011-10-112,3452,3702,3002,3701423.70
2011-10-072,3462,3462,3452,345323.45
2011-10-052,3452,3452,3452,345323.45
2011-10-042,1202,3492,1202,3491823.49
2011-10-032,1952,1952,1502,150221.50
2011-09-302,1512,2002,1502,200822
2011-09-292,1502,3802,1502,1516221.51
2011-09-282,2902,2902,1502,1501221.50
2011-09-272,1502,2712,1502,1652321.65
2011-09-262,0502,1502,0502,1504221.50
2011-09-222,1992,1992,1002,1503221.50
2011-09-212,1052,1992,1052,199621.99
2011-09-202,1232,1232,1102,1102321.10
2011-09-162,1232,1692,1232,1691721.69
2011-09-152,1312,2052,1052,20513622.05
2011-09-142,1802,2702,1502,2009122
2011-09-132,3222,3302,2402,2802422.80
2011-09-122,4942,4942,3202,3708723.70
2011-09-092,4972,4972,4972,497324.97
2011-09-082,4972,4972,4972,497124.97
2011-09-072,4102,4992,4102,4702724.70
2011-09-062,4022,4802,3802,4601224.60
2011-09-052,4012,4772,4012,4504924.50
2011-09-022,4172,4882,3802,4508924.50
2011-09-012,3992,4352,3802,4188324.18
2011-08-312,4112,4712,3012,37731423.77
2011-08-302,5602,5702,4112,49225524.92
2011-08-292,6352,6352,4712,5809025.80
2011-08-262,5972,6472,4602,6407926.40
2011-08-252,6002,6972,6002,6971026.97
2011-08-242,5702,6282,5512,6289126.28
2011-08-232,6902,7982,6902,79823727.98
2011-08-222,5702,6992,5612,6901326.90
2011-08-192,5862,6702,5002,67018226.70
2011-08-182,7002,7202,5522,6704726.70
2011-08-172,7002,7002,6602,7003627
2011-08-162,5442,6602,4502,66018026.60
2011-08-152,5502,6002,3322,44434224.44
2011-08-122,4802,5702,2702,5704425.70
2011-08-112,5702,6202,5002,5704925.70
2011-08-102,6402,6402,6002,6406926.40
2011-08-092,5302,6472,5002,60014126
2011-08-082,8002,8002,7802,780527.80
2011-08-052,4552,6852,4552,68014526.80
2011-08-042,7352,7992,7302,7303227.30
2011-08-032,6802,7602,5352,73515427.35
2011-08-022,5002,7402,5002,73011027.30
2011-08-012,4012,5902,4012,53060725.30
2011-07-292,5402,7502,5402,74621327.46
2011-07-282,7102,7502,5502,63516726.35
2011-07-272,7802,7802,7002,76526027.65
2011-07-262,8302,9002,6952,78988327.89
2011-07-252,6183,1502,6183,0001,66830
2011-07-222,6502,7002,5012,64643026.46
2011-07-212,8002,8002,6502,72069327.20
2011-07-202,7002,8302,5192,73039627.30
2011-07-192,7302,9102,7272,88014328.80
2011-07-152,8002,9122,5692,88061128.80
2011-07-142,7002,9122,7002,71319427.13
2011-07-132,6042,6802,5922,64517426.45
2011-07-122,7002,7472,6002,6992226.99
2011-07-112,8002,8022,6352,73041627.30
2011-07-082,9702,9702,6302,70071927
2011-07-072,8402,8472,6222,77038027.70
2011-07-062,8102,8802,7502,84836428.48
2011-07-053,1003,1302,8012,9001,12429
2011-07-043,7003,7002,9003,3004,20133
2011-07-012,4503,0002,4503,00047330
2011-06-302,4002,5902,4002,50020925
2011-06-292,4002,4002,3402,3401423.40
2011-06-282,4002,4002,2882,400724
2011-06-272,2612,4002,2612,3241923.24
2011-06-242,2512,2512,2512,251122.51
2011-06-232,3012,3102,2502,2501622.50
2011-06-222,3212,3212,2502,2501922.50
2011-06-202,4502,4802,3002,30022323
2011-06-172,4002,4002,4002,400224
2011-06-162,4002,4012,4002,4001024
2011-06-152,5002,5002,4002,4004624
2011-06-142,2502,3502,2502,3503223.50
2011-06-132,4002,4002,2002,2003822
2011-06-102,4002,4002,4002,400524
2011-06-092,4002,4002,2002,3971523.97
2011-06-082,4002,4002,1502,4007924
2011-06-072,3102,4102,3102,4002424
2011-06-062,3302,3302,3272,327623.27
2011-06-032,3222,4002,3222,330623.30
2011-06-022,3212,3262,3102,326523.26
2011-06-012,4002,4002,3212,321623.21
2011-05-312,3862,4202,3252,400924
2011-05-302,4002,4102,3122,410624.10
2011-05-272,3522,4462,2502,4466324.46
2011-05-262,3102,4472,3102,447824.47
2011-05-252,3002,4002,3002,4001624
2011-05-242,4002,4502,3002,450624.50
2011-05-232,4002,5722,4002,4205124.20
2011-05-202,5782,5782,4002,4003624
2011-05-192,5002,5502,4502,5508625.50
2011-05-182,5902,5902,4102,5901625.90
2011-05-172,4102,5502,4102,5492925.49
2011-05-132,6892,6892,4912,5987825.98
2011-05-122,4912,6502,4912,6402326.40
2011-05-112,6642,6642,5502,550825.50
2011-05-102,6412,6902,6002,6796926.79
2011-05-092,6402,6412,5502,64110326.41
2011-05-062,6002,6902,6002,6413726.41
2011-05-022,5702,6002,4612,5795225.79
2011-04-282,4652,6002,4102,42017924.20
2011-04-272,4502,4702,4152,4301924.30
2011-04-262,4752,4952,4002,4658724.65
2011-04-252,4502,4552,4102,4551424.55
2011-04-222,4002,4852,3542,4545924.54
2011-04-212,4102,4492,4062,406724.06
2011-04-202,4002,4802,4002,4601924.60
2011-04-192,4202,5002,4202,5001425
2011-04-182,4502,5202,4002,5201325.20
2011-04-152,4952,5702,4002,49910224.99
2011-04-142,5452,5452,4052,5453625.45
2011-04-132,3992,5802,3992,5803525.80
2011-04-122,4202,4502,3802,4493824.49
2011-04-112,5002,5002,4002,4001324
2011-04-082,5302,5302,4002,4501424.50
2011-04-072,5202,5302,4002,5301225.30
2011-04-062,4702,5002,4002,4202224.20
2011-04-052,5882,6792,5002,5003425
2011-04-042,6602,7002,5212,6882126.88
2011-04-012,6902,6902,4902,6603026.60
2011-03-312,5302,6902,5302,690726.90
2011-03-302,6302,6952,5202,6952326.95
2011-03-292,4502,6752,4502,6001426
2011-03-282,5052,5102,4502,5101925.10
2011-03-252,6752,6762,5002,5954625.95
2011-03-242,7802,7802,5602,6503526.50
2011-03-232,5102,7902,5102,7902127.90
2011-03-222,4802,5802,4802,50011125
2011-03-182,2002,4902,2002,4604124.60
2011-03-172,1982,3002,1102,3002923
2011-03-162,1002,3001,8202,29021822.90
2011-03-152,5002,6802,0502,10049121
2011-03-142,8152,8152,4012,55070125.50
2011-03-112,8653,0902,8653,0706130.70
2011-03-102,9603,1952,9012,90124629.01
2011-03-092,9453,4452,9452,97078629.70
2011-03-082,9872,9872,8522,94911429.49
2011-03-072,9512,9892,9512,9884429.88
2011-03-043,0003,0852,9953,04515130.45
2011-03-032,9403,1002,9382,95013029.50
2011-03-023,0953,0952,9603,08018730.80
2011-03-013,1103,1952,9723,06541130.65
2011-02-283,2503,2503,0503,11537531.15
2011-02-254,0504,1303,2303,2301,66932.30
2011-02-243,9303,9303,9303,9301,20939.30
2011-02-232,6003,2302,6003,23059132.30
2011-02-222,6012,7302,5302,73033127.30
2011-02-213,0003,0302,8002,8006228
2011-02-182,8302,9002,7072,90018929
2011-02-172,7902,7902,7252,7254527.25
2011-02-162,7102,7602,6302,72016427.20
2011-02-152,9502,9502,8402,8402528.40
2011-02-142,8132,9152,8002,90014229
2011-02-102,8502,8502,7702,7734127.73
2011-02-092,8002,8502,7512,7726427.72
2011-02-082,9003,0002,7502,80012228
2011-02-073,1153,1152,7602,88031828.80
2011-02-043,1003,1002,8503,0457330.45
2011-02-032,9602,9902,8702,9906829.90
2011-02-022,8502,9502,8202,95023129.50
2011-02-012,8662,8662,8012,8207928.20
2011-01-312,9102,9502,8022,82924728.29
2011-01-282,9703,0002,9012,9013429.01
2011-01-272,9293,0402,9292,9514829.51
2011-01-262,9993,0552,9993,0004330
2011-01-252,9503,0552,9503,05518930.55
2011-01-243,0503,0502,9503,02012130.20
2011-01-213,0803,0802,9503,06019030.60
2011-01-203,0003,0202,9003,00012430
2011-01-192,9803,0202,9602,9908129.90
2011-01-183,0303,0803,0003,00013330
2011-01-173,0903,2603,0003,01062630.10
2011-01-143,1503,1503,0153,13056731.30
2011-01-133,1903,2003,0103,05557930.55
2011-01-123,3003,3403,0453,19069331.90
2011-01-113,2103,3003,2003,20032232
2011-01-073,2903,3853,2403,30044033
2011-01-063,5153,5153,4003,50017235
2011-01-053,5803,6153,3503,44559634.45
2011-01-043,6653,9303,6203,62043136.20

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