1. HOME >
  2. 株価時系列 >
  3. 9423 >
  4. 2012年

9423 (株)FRS の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6501,6701,6051,67039016.70
2012-12-271,7361,7361,6401,73089417.30
2012-12-261,7402,0601,6601,7482,61117.48
2012-12-251,6991,6991,6471,6602916.60
2012-12-211,7001,7001,6721,672316.72
2012-12-201,6951,7001,6511,70026917
2012-12-191,6511,6801,6001,67061416.70
2012-12-181,7001,7001,6511,67413216.74
2012-12-171,8291,8391,7001,7006517
2012-12-141,7091,7091,7091,7091517.09
2012-12-131,7091,7091,7091,7091017.09
2012-12-121,7041,7101,7001,7097317.09
2012-12-111,6501,6501,6311,6491116.49
2012-12-101,6481,6591,6481,6591916.59
2012-12-071,6561,6561,6071,6564116.56
2012-12-061,6601,6601,6331,6572116.57
2012-12-051,6351,6371,6301,6307516.30
2012-12-041,6411,6851,6401,64139516.41
2012-12-031,7601,7601,6401,68427716.84
2012-11-301,6801,7501,6801,7506417.50
2012-11-291,7401,7501,6501,75020217.50
2012-11-281,7251,7401,6501,74022117.40
2012-11-271,6801,7251,6801,725717.25
2012-11-261,7451,7451,6901,6903916.90
2012-11-221,6611,6941,6301,66814016.68
2012-11-211,7411,7411,6621,66210216.62
2012-11-201,7601,8081,6611,66123316.61
2012-11-191,7411,8691,7411,8694518.69
2012-11-161,7791,8501,7791,85011518.50
2012-11-151,7301,7301,6601,6605316.60
2012-11-141,7441,7441,6561,6561116.56
2012-11-131,6711,6711,6701,6701316.70
2012-11-121,6901,7001,6901,7005317
2012-11-091,6581,6581,6581,658716.58
2012-11-081,6381,6431,6321,632716.32
2012-11-071,6251,6251,6251,6251016.25
2012-11-061,7001,7001,7001,7002217
2012-11-051,6611,6701,6611,6701116.70
2012-11-021,8501,8501,6941,7416217.41
2012-11-011,8501,8501,7001,8001118
2012-10-311,6491,8501,6491,8508618.50
2012-10-301,6181,6581,6101,6106416.10
2012-10-291,6801,6981,6801,6984516.98
2012-10-261,6901,6901,6001,6905316.90
2012-10-251,6201,6251,6001,625716.25
2012-10-241,6491,6491,6001,624716.24
2012-10-231,6271,6491,6271,649316.49
2012-10-221,6891,6891,5901,5963715.96
2012-10-191,6991,7791,6001,62012016.20
2012-10-181,5891,5891,5701,5854715.85
2012-10-171,6321,6321,6291,6294016.29
2012-10-161,7801,7801,6301,7254417.25
2012-10-151,6941,7891,6931,7895217.89
2012-10-121,5581,5781,5581,5744015.74
2012-10-091,6731,6731,6731,673616.73
2012-10-031,6301,6301,6301,630716.30
2012-10-021,7901,7901,6301,6302516.30
2012-10-011,7501,7501,7501,750117.50
2012-09-281,7001,7001,7001,700317
2012-09-271,7001,7001,6301,700617
2012-09-261,8501,8501,7251,7254017.25
2012-09-251,7501,7501,7491,7503317.50
2012-09-241,7501,7501,7501,7503317.50
2012-09-211,7501,7501,7501,750317.50
2012-09-201,7501,7501,7501,750317.50
2012-09-191,7201,7201,6911,6911716.91
2012-09-181,9201,9201,7601,7604217.60
2012-09-141,7101,9601,6891,84011918.40
2012-09-131,7771,7771,7731,773517.73
2012-09-121,5741,7991,5701,79912517.99
2012-09-101,6301,6301,6021,602316.02
2012-09-071,7501,7501,5301,6269816.26
2012-09-061,6201,8001,6201,80039318
2012-09-051,6001,6841,5801,59014115.90
2012-09-041,5621,6501,5621,6503516.50
2012-09-031,6991,7001,5171,68066016.80
2012-08-311,7601,7601,6001,60019616
2012-08-301,8101,8101,7541,7607617.60
2012-08-281,9001,9001,8201,820918.20
2012-08-272,0502,0501,9011,9014419.01
2012-08-241,9001,9801,8601,8603418.60
2012-08-231,7901,7901,7901,790117.90
2012-08-211,8652,0401,8651,95040519.50
2012-08-201,7851,8651,7851,865518.65
2012-08-171,8251,8251,8251,825118.25
2012-08-151,8501,8501,7701,8204218.20
2012-08-141,7901,7901,7901,790117.90
2012-08-131,7101,7501,7101,7503217.50
2012-08-101,8001,8001,8001,800218
2012-08-091,8021,8021,7511,7707917.70
2012-08-081,8001,8711,8001,81116818.11
2012-08-071,8902,0371,8501,85516718.55
2012-08-061,9001,9001,9001,900319
2012-08-031,8211,9001,8211,826918.26
2012-08-021,8801,8801,7811,7811617.81
2012-08-011,8901,9001,8001,8009318
2012-07-311,8531,9001,8531,900919
2012-07-301,8801,9001,8801,9001619
2012-07-271,8501,9001,8501,8501318.50
2012-07-262,0342,0341,8401,8406018.40
2012-07-241,9001,9601,8301,9149319.14
2012-07-231,8991,9601,8991,9602119.60
2012-07-132,0502,0501,9002,04613520.46
2012-07-121,8702,0401,8702,04016120.40
2012-07-111,9001,9001,9001,900419
2012-07-101,9982,0001,9021,90211919.02
2012-07-091,9181,9181,9181,918119.18
2012-07-061,9011,9021,8701,90019819
2012-07-051,9871,9991,9451,9451219.45
2012-07-041,9792,0011,9011,9011519.01
2012-07-031,9901,9901,9001,9782519.78
2012-07-021,9901,9901,9901,9902019.90
2012-06-291,9102,0001,9022,0007920
2012-06-282,0012,0012,0002,000620
2012-06-272,0452,0452,0402,0401020.40
2012-06-262,0452,0451,9611,9615419.61
2012-06-252,0002,0001,9301,9381019.38
2012-06-221,9762,0001,8252,00014920
2012-06-211,9751,9751,9751,975119.75
2012-06-192,0612,0612,0002,000720
2012-06-181,9262,0561,9261,971319.71
2012-06-152,0662,0662,0662,0663420.66
2012-06-132,0002,0002,0002,0003120
2012-06-111,9102,0001,9001,9104819.10
2012-06-081,9222,0741,8232,0509220.50
2012-06-071,8611,8611,8611,861418.61
2012-06-061,8251,9071,8201,8201318.20
2012-06-051,8121,8701,8121,8701718.70
2012-06-041,8181,8551,8111,812918.12
2012-06-011,8551,8551,8551,8551718.55
2012-05-311,9101,9121,9101,9103919.10
2012-05-302,0002,0791,9672,0504220.50
2012-05-282,0002,0002,0002,0003720
2012-05-251,8591,8901,8521,8521818.52
2012-05-241,8971,8991,8971,899418.99
2012-05-231,8521,8971,8501,8665118.66
2012-05-221,9701,9751,9701,9701219.70
2012-05-211,8451,9301,8001,8927318.92
2012-05-182,0602,0602,0602,0601620.60
2012-05-171,9002,0321,9002,0001120
2012-05-161,9401,9901,9401,980419.80
2012-05-152,0602,0601,9102,02010820.20
2012-05-142,0502,0501,8851,885418.85
2012-05-111,9952,0001,9902,0001020
2012-05-101,8721,9991,8721,9991219.99
2012-05-091,8961,8961,8711,872718.72
2012-05-081,8801,9761,8711,97614119.76
2012-05-071,9711,9711,9711,9711019.71
2012-05-021,9502,0201,9501,9601519.60
2012-05-011,9802,0221,9422,022920.22
2012-04-271,9802,0701,9802,0701020.70
2012-04-262,1002,1001,9622,03017020.30
2012-04-252,0792,0791,9511,9524819.52
2012-04-241,9501,9501,9501,950119.50
2012-04-202,0502,0501,9001,95014019.50
2012-04-192,0012,0012,0012,001120.01
2012-04-182,1002,1002,1002,100121
2012-04-172,0302,0501,9302,0501820.50
2012-04-162,0412,0922,0412,092320.92
2012-04-132,1982,1982,0112,1504821.50
2012-04-121,9801,9801,9801,980219.80
2012-04-112,0102,0102,0002,000320
2012-04-102,0802,0802,0302,0505720.50
2012-04-092,0122,0121,9992,00010220
2012-04-062,0512,0512,0002,0122920.12
2012-04-042,0372,1992,0372,199721.99
2012-04-032,1002,2322,1002,1005021
2012-04-022,1262,1262,0312,031620.31
2012-03-302,0382,0452,0382,0451520.45
2012-03-292,0312,0312,0302,030920.30
2012-03-282,0492,1002,0312,031620.31
2012-03-272,2002,2002,0252,0254020.25
2012-03-262,1202,3002,0102,01015720.10
2012-03-232,0502,0992,0202,020820.20
2012-03-222,0852,0852,0502,0501820.50
2012-03-212,1802,1802,0802,0851920.85
2012-03-192,1502,1592,0602,1596821.59
2012-03-162,1532,2002,0002,15025021.50
2012-03-152,2742,2742,2532,2533422.53
2012-03-142,2002,2602,1152,24810222.48
2012-03-132,3002,3002,1802,23025122.30
2012-03-122,5982,5982,0302,1781,68021.78
2012-03-092,0372,0982,0002,0984020.98
2012-03-082,1802,1802,1002,1001921
2012-03-072,0992,1942,0992,1933121.93
2012-03-061,9882,1981,9812,0673320.67
2012-03-052,1112,1112,0202,0201020.20
2012-03-021,9902,2001,9802,11115521.11
2012-03-012,0342,0351,9801,9904919.90
2012-02-292,0742,3402,0332,03329220.33
2012-02-282,2612,3112,0302,19084021.90
2012-02-272,3502,3602,1502,36065123.60
2012-02-241,9181,9741,9181,96017319.60
2012-02-231,9101,9401,8711,9406119.40
2012-02-221,8621,9601,8621,9098319.09
2012-02-211,9492,0001,8711,94024619.40
2012-02-201,9121,9501,9121,92010319.20
2012-02-172,0002,0051,8502,00055420
2012-02-162,0502,0831,9051,96763519.67
2012-02-152,7892,8001,9331,9553,95319.55
2012-02-141,8502,3001,8002,30057023
2012-02-131,8051,9001,8051,9004719
2012-02-101,7181,8951,7171,8954718.95
2012-02-091,7251,8701,7251,7337717.33
2012-02-081,7601,7651,7231,765717.65
2012-02-071,8001,8001,6601,7213117.21
2012-02-061,8001,8001,8001,800218
2012-02-031,8001,8481,7601,848418.48
2012-02-021,8701,8701,8111,8201518.20
2012-02-011,8661,8701,8491,8604518.60
2012-01-311,7211,8771,7211,80010118
2012-01-301,6401,8821,6101,88217118.82
2012-01-271,8601,8601,7401,7605317.60
2012-01-261,7401,7401,7301,7404317.40
2012-01-251,7401,7751,7291,7753217.75
2012-01-241,7411,7411,6901,7003217
2012-01-231,6711,7011,6711,70111117.01
2012-01-201,7501,7501,7001,7504417.50
2012-01-191,6601,7011,6601,7009017
2012-01-181,6721,7481,6721,7391817.39
2012-01-171,6611,7391,6611,66718516.67
2012-01-161,7111,7791,7111,77919317.79
2012-01-131,8311,8311,8311,831518.31
2012-01-121,9001,9001,9001,9001019
2012-01-111,8591,9601,8591,960619.60
2012-01-101,8202,0191,8201,85910918.59
2012-01-062,1002,1001,9801,980519.80
2012-01-042,1992,1991,9502,0751220.75

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