9423 (株)FRS の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	70	72	70	71	136,200	71
2013-12-27	74	74	70	71	190,900	71
2013-12-26	70	75	68	72	253,700	72
2013-12-25	67	69	65	69	361,100	69
2013-12-24	70	70	67	68	383,500	68
2013-12-20	71	72	70	70	199,400	70
2013-12-19	73	74	72	72	108,400	72
2013-12-18	73	74	72	73	93,400	73
2013-12-17	73	74	72	74	165,700	74
2013-12-16	77	77	73	73	318,300	73
2013-12-13	77	78	76	76	206,700	76
2013-12-12	79	79	77	77	157,300	77
2013-12-11	79	80	77	79	294,400	79
2013-12-10	77	86	76	80	1,172,900	80
2013-12-09	75	77	75	77	134,800	77
2013-12-06	76	76	74	76	271,100	76
2013-12-05	78	78	76	76	181,200	76
2013-12-04	79	79	77	77	295,800	77
2013-12-03	78	81	78	79	417,800	79
2013-12-02	79	79	77	78	317,200	78
2013-11-29	79	80	78	78	693,000	78
2013-11-28	83	85	81	84	396,200	84
2013-11-27	83	88	80	82	1,293,500	82
2013-11-26	78	103	78	84	7,959,500	84
2013-11-25	77	78	76	77	93,600	77
2013-11-22	76	78	76	77	191,300	77
2013-11-21	80	80	77	77	458,700	77
2013-11-20	89	90	80	80	1,443,800	80
2013-11-19	79	97	79	95	6,226,000	95
2013-11-18	74	78	74	75	301,800	75
2013-11-15	75	75	71	74	216,600	74
2013-11-14	74	75	71	74	174,500	74
2013-11-13	70	73	70	72	288,100	72
2013-11-12	71	76	70	75	467,800	75
2013-11-11	77	78	68	70	485,900	70
2013-11-08	77	78	76	77	171,400	77
2013-11-07	78	82	77	78	429,600	78
2013-11-06	78	79	75	77	434,300	77
2013-11-05	81	84	77	77	958,100	77
2013-11-01	83	109	81	83	6,617,700	83
2013-10-31	86	89	81	82	400,200	82
2013-10-30	91	93	83	86	470,100	86
2013-10-29	91	95	89	92	346,000	92
2013-10-28	98	103	89	90	1,116,300	90
2013-10-25	94	98	93	96	472,200	96
2013-10-24	93	101	92	97	929,200	97
2013-10-23	103	107	94	95	2,020,800	95
2013-10-22	108	130	101	108	4,798,300	108
2013-10-21	135	139	103	110	4,415,300	110
2013-10-18	120	125	109	125	6,454,800	125
2013-10-17	66	95	64	95	5,812,300	95
2013-10-16	64	67	63	65	76,300	65
2013-10-15	65	65	62	65	131,100	65
2013-10-11	65	67	64	64	124,800	64
2013-10-10	64	67	63	65	126,800	65
2013-10-09	65	69	62	67	136,500	67
2013-10-08	64	68	61	68	241,000	68
2013-10-07	70	72	63	66	447,200	66
2013-10-04	61	69	59	68	563,400	68
2013-10-03	60	64	60	61	155,000	61
2013-10-02	60	62	60	61	76,800	61
2013-10-01	62	63	61	61	122,000	61
2013-09-30	63	63	61	61	85,100	61
2013-09-27	65	65	61	63	138,000	63
2013-09-26	61	74	58	61	337,100	61
2013-09-25	6,610	6,610	6,140	6,310	2,859	63.10
2013-09-24	7,110	7,300	6,480	6,710	11,059	67.10
2013-09-20	7,400	7,400	7,400	7,400	717	74
2013-09-19	5,500	6,400	5,500	6,400	7,425	64
2013-09-18	5,380	5,570	5,330	5,400	833	54
2013-09-17	5,560	5,800	5,330	5,410	1,531	54.10
2013-09-13	5,300	5,800	5,210	5,750	1,362	57.50
2013-09-12	5,490	5,550	5,200	5,340	1,067	53.40
2013-09-11	5,480	5,510	5,290	5,430	861	54.30
2013-09-10	5,690	5,690	5,460	5,490	866	54.90
2013-09-09	5,790	5,980	5,460	5,460	1,549	54.60
2013-09-06	5,770	5,790	5,350	5,490	1,338	54.90
2013-09-05	6,060	6,140	5,700	5,790	1,538	57.90
2013-09-04	6,280	6,640	5,840	6,120	3,597	61.20
2013-09-03	6,320	6,320	6,320	6,320	443	63.20
2013-09-02	5,660	5,710	5,050	5,320	1,935	53.20
2013-08-30	6,000	6,200	5,760	5,760	1,824	57.60
2013-08-29	6,110	6,190	5,620	5,750	2,214	57.50
2013-08-28	6,510	6,660	6,100	6,210	3,228	62.10
2013-08-27	6,700	6,920	6,500	6,610	2,230	66.10
2013-08-26	7,440	7,440	6,490	7,000	1,978	70
2013-08-23	7,500	7,500	7,300	7,300	2,581	73
2013-08-22	7,220	7,500	7,140	7,350	4,386	73.50
2013-08-21	7,060	7,260	6,940	7,200	2,138	72
2013-08-20	6,910	7,140	6,860	6,960	1,569	69.60
2013-08-19	7,240	7,240	6,910	7,060	2,570	70.60
2013-08-16	7,140	7,360	7,000	7,090	2,338	70.90
2013-08-15	7,110	7,850	7,110	7,130	3,195	71.30
2013-08-14	7,430	8,380	7,100	7,330	8,612	73.30
2013-08-13	7,690	7,920	7,090	7,280	3,743	72.80
2013-08-12	5,920	7,910	5,920	7,900	25,325	79
2013-08-09	7,390	7,570	6,710	6,920	2,406	69.20
2013-08-08	7,100	7,450	7,100	7,300	2,335	73
2013-08-07	7,100	7,250	7,050	7,140	1,184	71.40
2013-08-06	7,100	7,170	6,950	7,100	1,913	71
2013-08-05	7,100	7,130	6,810	7,100	1,934	71
2013-08-02	7,250	7,450	7,100	7,160	1,418	71.60
2013-08-01	7,370	7,580	7,010	7,060	2,791	70.60
2013-07-31	7,690	8,100	7,480	7,480	3,772	74.80
2013-07-30	7,000	8,300	6,710	8,100	8,357	81
2013-07-29	7,670	7,840	7,000	7,030	4,365	70.30
2013-07-26	7,660	8,610	7,660	7,870	7,726	78.70
2013-07-25	8,010	8,340	7,390	7,600	7,076	76
2013-07-24	8,680	8,700	7,700	8,090	10,569	80.90
2013-07-23	9,870	10,220	8,350	8,450	16,833	84.50
2013-07-22	8,500	9,770	8,300	9,770	17,078	97.70
2013-07-19	7,410	8,380	7,000	8,270	9,603	82.70
2013-07-18	7,310	7,800	7,000	7,350	4,224	73.50
2013-07-17	7,800	7,990	7,000	7,010	4,337	70.10
2013-07-16	8,000	8,600	7,200	7,870	8,429	78.70
2013-07-12	8,650	8,920	7,800	8,110	9,763	81.10
2013-07-11	8,400	9,890	8,110	8,440	18,598	84.40
2013-07-10	7,000	9,400	6,780	8,990	45,700	89.90
2013-07-09	7,010	7,900	6,630	7,900	9,673	79
2013-07-08	6,900	7,340	6,600	6,900	8,061	69
2013-07-05	6,350	7,450	6,210	6,800	13,430	68
2013-07-04	6,400	7,460	6,400	6,450	11,814	64.50
2013-07-03	8,950	8,950	6,280	6,660	43,501	66.60
2013-07-02	7,450	7,450	7,450	7,450	755	74.50
2013-07-01	6,450	6,450	6,450	6,450	833	64.50
2013-06-28	5,450	5,450	5,450	5,450	2,690	54.50
2013-06-27	4,450	4,995	4,260	4,750	4,954	47.50
2013-06-26	5,300	5,360	4,380	4,450	9,164	44.50
2013-06-25	6,470	7,080	5,270	5,300	32,004	53
2013-06-24	5,390	6,270	5,320	6,270	19,054	62.70
2013-06-21	5,350	5,420	5,060	5,270	3,132	52.70
2013-06-20	5,530	5,640	5,420	5,450	1,711	54.50
2013-06-19	6,050	6,140	5,560	5,560	3,508	55.60
2013-06-18	5,560	6,340	5,560	5,950	7,143	59.50
2013-06-17	5,900	5,990	5,620	5,850	6,157	58.50
2013-06-14	7,010	7,300	5,920	6,050	10,554	60.50
2013-06-13	6,640	7,310	6,440	6,730	24,274	67.30
2013-06-12	6,600	6,650	5,990	6,310	8,712	63.10
2013-06-11	6,910	7,500	6,840	7,050	10,105	70.50
2013-06-10	7,200	7,650	6,660	7,650	14,152	76.50
2013-06-07	7,660	7,710	6,310	6,650	11,521	66.50
2013-06-06	9,200	10,560	7,660	7,810	31,730	78.10
2013-06-05	10,350	10,600	9,100	9,100	18,793	91
2013-06-04	10,890	12,000	9,510	10,020	49,453	100.20
2013-06-03	12,990	13,400	11,190	11,190	48,714	111.90
2013-05-31	26,190	30,200	15,190	15,190	69,026	151.90
2013-05-30	20,190	20,190	20,190	20,190	11,913	201.90
2013-05-29	14,190	14,190	14,190	14,190	2,237	141.90
2013-05-28	11,190	11,190	11,190	11,190	295	111.90
2013-05-27	9,690	9,690	9,690	9,690	1,072	96.90
2013-05-24	8,190	8,190	7,500	8,190	27,368	81.90
2013-05-23	6,190	6,190	6,190	6,190	9,288	61.90
2013-05-22	5,190	5,190	5,190	5,190	383	51.90
2013-05-21	4,490	4,490	4,490	4,490	811	44.90
2013-05-20	3,790	3,790	3,500	3,790	11,470	37.90
2013-05-17	2,889	3,090	2,865	3,090	4,306	30.90
2013-05-16	2,715	2,730	2,366	2,639	2,193	26.39
2013-05-15	3,380	3,400	2,815	2,865	1,054	28.65
2013-05-14	3,010	3,395	2,761	3,350	2,176	33.50
2013-05-13	2,411	2,960	2,411	2,960	2,411	29.60
2013-05-10	2,699	2,699	2,450	2,460	688	24.60
2013-05-09	2,601	2,622	2,500	2,601	1,850	26.01
2013-05-08	2,742	2,756	2,560	2,627	978	26.27
2013-05-07	2,800	2,950	2,690	2,693	1,335	26.93
2013-05-02	2,688	2,804	2,560	2,657	1,916	26.57
2013-05-01	2,621	2,670	2,500	2,588	2,405	25.88
2013-04-30	2,699	2,845	2,461	2,599	4,596	25.99
2013-04-26	3,110	3,200	2,620	2,620	12,583	26.20
2013-04-25	3,015	3,320	3,015	3,320	12,977	33.20
2013-04-24	2,819	2,819	2,819	2,819	268	28.19
2013-04-23	2,000	2,319	1,950	2,319	8,344	23.19
2013-04-22	1,818	1,920	1,818	1,919	1,226	19.19
2013-04-19	1,810	1,810	1,800	1,810	230	18.10
2013-04-18	1,801	1,810	1,780	1,810	267	18.10
2013-04-17	1,810	1,810	1,780	1,810	182	18.10
2013-04-16	1,800	1,810	1,775	1,809	137	18.09
2013-04-15	1,900	1,900	1,798	1,798	690	17.98
2013-04-12	1,840	1,902	1,782	1,902	836	19.02
2013-04-11	1,830	2,000	1,775	1,800	4,759	18
2013-04-10	1,779	1,780	1,745	1,775	494	17.75
2013-04-09	1,741	1,810	1,741	1,786	1,011	17.86
2013-04-08	1,770	1,788	1,741	1,788	893	17.88
2013-04-05	1,730	1,800	1,718	1,741	578	17.41
2013-04-04	1,686	1,768	1,686	1,768	136	17.68
2013-04-03	1,694	1,740	1,694	1,700	276	17
2013-04-02	1,700	1,700	1,630	1,640	328	16.40
2013-04-01	1,800	1,800	1,650	1,700	1,354	17
2013-03-29	1,791	1,800	1,744	1,795	557	17.95
2013-03-28	1,845	1,845	1,790	1,790	1,229	17.90
2013-03-27	1,810	1,850	1,793	1,849	109	18.49
2013-03-26	1,864	1,864	1,795	1,795	941	17.95
2013-03-25	1,844	1,870	1,840	1,840	432	18.40
2013-03-22	1,810	1,845	1,793	1,844	332	18.44
2013-03-21	1,790	1,819	1,790	1,800	101	18
2013-03-19	1,790	1,828	1,790	1,793	255	17.93
2013-03-18	1,811	1,828	1,800	1,828	1,066	18.28
2013-03-15	1,840	1,948	1,760	1,838	818	18.38
2013-03-14	1,761	2,160	1,761	1,827	5,742	18.27
2013-03-13	1,845	1,845	1,700	1,760	380	17.60
2013-03-12	1,755	1,900	1,741	1,810	697	18.10
2013-03-11	1,794	1,814	1,751	1,751	590	17.51
2013-03-08	1,850	2,050	1,760	1,800	1,864	18
2013-03-07	1,806	1,840	1,770	1,840	266	18.40
2013-03-06	1,750	1,851	1,740	1,830	816	18.30
2013-03-05	1,778	1,840	1,750	1,798	612	17.98
2013-03-04	1,760	1,799	1,750	1,758	1,363	17.58
2013-03-01	1,756	1,850	1,740	1,769	1,514	17.69
2013-02-28	1,750	1,750	1,730	1,750	422	17.50
2013-02-27	1,785	1,792	1,730	1,730	351	17.30
2013-02-26	1,780	1,787	1,730	1,780	444	17.80
2013-02-25	1,800	1,805	1,740	1,800	226	18
2013-02-22	1,800	1,815	1,800	1,815	6	18.15
2013-02-21	1,815	1,815	1,780	1,815	108	18.15
2013-02-20	1,790	1,828	1,790	1,825	78	18.25
2013-02-19	1,753	1,857	1,753	1,757	90	17.57
2013-02-18	1,720	1,820	1,720	1,820	88	18.20
2013-02-15	1,926	1,926	1,751	1,840	378	18.40
2013-02-14	1,980	1,980	1,899	1,927	187	19.27
2013-02-13	1,975	1,999	1,900	1,980	239	19.80
2013-02-12	2,000	2,040	1,930	1,935	205	19.35
2013-02-08	1,900	1,978	1,900	1,978	43	19.78
2013-02-07	2,030	2,030	1,900	1,900	274	19
2013-02-06	2,025	2,025	1,950	1,997	309	19.97
2013-02-05	1,980	2,040	1,940	1,946	366	19.46
2013-02-04	2,015	2,015	1,910	1,970	185	19.70
2013-02-01	1,845	1,926	1,805	1,916	115	19.16
2013-01-31	1,933	1,933	1,856	1,925	69	19.25
2013-01-30	2,000	2,000	1,910	1,972	317	19.72
2013-01-29	1,952	2,018	1,900	2,018	446	20.18
2013-01-28	2,200	2,250	1,857	1,995	2,432	19.95
2013-01-25	1,750	2,150	1,700	2,150	530	21.50
2013-01-24	1,780	1,780	1,710	1,750	50	17.50
2013-01-23	1,800	1,800	1,795	1,795	22	17.95
2013-01-22	1,785	1,850	1,785	1,785	181	17.85
2013-01-21	1,880	1,897	1,880	1,897	40	18.97
2013-01-18	1,890	1,890	1,810	1,840	85	18.40
2013-01-16	1,899	1,899	1,850	1,850	71	18.50
2013-01-15	1,869	1,900	1,800	1,880	834	18.80
2013-01-11	1,700	1,800	1,665	1,800	166	18
2013-01-10	1,664	1,750	1,637	1,750	534	17.50
2013-01-09	1,666	1,667	1,662	1,664	9	16.64
2013-01-08	1,630	1,668	1,630	1,660	35	16.60
2013-01-07	1,690	1,700	1,636	1,636	258	16.36
2013-01-04	1,679	1,700	1,679	1,700	24	17

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31