9423 (株)FRS の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	52	54	52	54	37,000	54
2014-12-29	51	54	51	53	114,300	53
2014-12-26	51	52	51	52	35,100	52
2014-12-25	52	53	51	51	64,600	51
2014-12-24	52	54	52	53	139,700	53
2014-12-22	53	53	51	53	90,800	53
2014-12-19	51	53	51	53	33,100	53
2014-12-18	52	53	51	51	62,300	51
2014-12-17	50	52	49	51	74,900	51
2014-12-16	53	54	51	51	126,400	51
2014-12-15	53	54	53	54	91,500	54
2014-12-12	54	54	53	53	49,900	53
2014-12-11	53	54	53	54	141,900	54
2014-12-10	54	56	54	54	267,100	54
2014-12-09	53	56	53	55	165,500	55
2014-12-08	54	55	53	54	162,900	54
2014-12-05	54	54	52	53	92,100	53
2014-12-04	53	55	53	54	158,200	54
2014-12-03	53	54	51	53	219,400	53
2014-12-02	53	58	52	52	775,900	52
2014-12-01	53	53	51	53	84,700	53
2014-11-28	51	53	51	52	181,600	52
2014-11-27	52	53	50	50	98,000	50
2014-11-26	51	52	50	52	80,700	52
2014-11-25	50	51	50	50	75,100	50
2014-11-21	51	51	49	51	59,400	51
2014-11-20	50	51	48	51	147,300	51
2014-11-19	52	52	49	50	318,600	50
2014-11-18	54	54	50	51	312,700	51
2014-11-17	55	55	52	54	204,500	54
2014-11-14	57	58	52	54	625,200	54
2014-11-13	53	63	53	58	4,830,000	58
2014-11-12	50	51	49	50	47,100	50
2014-11-11	49	51	49	50	111,300	50
2014-11-10	50	51	48	50	50,600	50
2014-11-07	49	50	49	50	63,900	50
2014-11-06	48	51	47	50	241,100	50
2014-11-05	47	48	46	47	46,700	47
2014-11-04	48	48	46	47	65,200	47
2014-10-31	45	48	45	46	64,900	46
2014-10-30	47	48	45	45	146,800	45
2014-10-29	47	48	46	47	59,600	47
2014-10-28	46	47	45	47	72,700	47
2014-10-27	47	47	45	47	13,000	47
2014-10-24	46	46	45	46	44,400	46
2014-10-23	46	46	44	46	48,900	46
2014-10-22	44	47	43	46	200,600	46
2014-10-21	43	44	43	43	46,400	43
2014-10-20	43	45	43	43	74,500	43
2014-10-17	45	45	42	42	118,800	42
2014-10-16	47	47	44	44	212,900	44
2014-10-15	47	48	47	47	14,900	47
2014-10-14	48	49	47	48	51,500	48
2014-10-10	48	50	48	49	91,300	49
2014-10-09	50	51	49	51	43,000	51
2014-10-08	50	51	49	50	38,400	50
2014-10-07	51	51	50	50	29,500	50
2014-10-06	50	51	50	51	27,600	51
2014-10-03	49	50	49	50	53,900	50
2014-10-02	50	51	49	49	196,700	49
2014-10-01	51	52	51	52	48,500	52
2014-09-30	51	52	51	51	97,500	51
2014-09-29	52	52	51	52	66,400	52
2014-09-26	51	52	50	52	83,000	52
2014-09-25	51	52	51	52	29,200	52
2014-09-24	52	52	51	52	103,800	52
2014-09-22	54	54	52	52	190,900	52
2014-09-19	54	55	53	54	42,100	54
2014-09-18	54	55	54	54	118,000	54
2014-09-17	55	55	54	55	40,500	55
2014-09-16	56	57	54	55	133,700	55
2014-09-12	57	57	55	56	114,300	56
2014-09-11	55	58	53	57	411,600	57
2014-09-10	57	57	52	55	578,300	55
2014-09-09	58	58	55	56	238,700	56
2014-09-08	59	60	58	58	181,600	58
2014-09-05	58	61	57	60	576,600	60
2014-09-04	56	58	56	58	210,100	58
2014-09-03	55	56	54	56	128,100	56
2014-09-02	56	57	55	55	104,500	55
2014-09-01	56	57	55	55	224,600	55
2014-08-29	54	58	54	55	588,900	55
2014-08-28	55	56	53	53	164,700	53
2014-08-27	56	57	54	55	252,900	55
2014-08-26	56	56	55	56	197,400	56
2014-08-25	57	58	55	56	182,100	56
2014-08-22	59	59	56	57	489,600	57
2014-08-21	60	65	58	59	1,813,900	59
2014-08-20	60	60	56	58	1,048,200	58
2014-08-19	58	67	58	61	6,857,000	61
2014-08-18	56	57	54	54	586,200	54
2014-08-15	60	60	55	56	1,287,800	56
2014-08-14	54	61	52	57	2,292,900	57
2014-08-13	59	59	54	55	938,100	55
2014-08-12	61	64	55	57	3,468,000	57
2014-08-11	69	81	66	75	9,368,500	75
2014-08-08	49	75	49	59	11,414,800	59
2014-08-07	48	49	47	48	143,500	48
2014-08-06	48	49	47	48	143,100	48
2014-08-05	51	51	48	48	312,300	48
2014-08-04	49	52	48	49	269,400	49
2014-08-01	48	49	48	48	146,000	48
2014-07-31	48	50	46	49	395,400	49
2014-07-30	47	57	46	48	3,594,300	48
2014-07-29	46	47	45	46	27,300	46
2014-07-28	46	46	45	46	37,400	46
2014-07-25	45	46	45	46	10,900	46
2014-07-24	45	46	45	46	14,700	46
2014-07-23	45	46	45	46	23,000	46
2014-07-22	45	46	45	45	44,300	45
2014-07-18	45	46	45	45	60,000	45
2014-07-17	46	46	45	46	31,500	46
2014-07-16	46	47	46	46	45,900	46
2014-07-15	47	47	46	46	42,500	46
2014-07-14	46	47	46	47	58,400	47
2014-07-11	46	47	45	47	134,200	47
2014-07-10	47	48	46	46	54,700	46
2014-07-09	48	48	47	47	111,700	47
2014-07-08	49	49	47	49	194,800	49
2014-07-07	46	51	46	51	278,200	51
2014-07-04	45	47	45	46	25,400	46
2014-07-03	46	47	45	46	140,000	46
2014-07-02	46	47	46	46	152,000	46
2014-07-01	48	48	46	47	151,100	47
2014-06-30	49	49	48	48	15,600	48
2014-06-27	49	49	48	48	123,400	48
2014-06-26	49	50	49	49	72,600	49
2014-06-25	50	50	49	50	73,400	50
2014-06-24	51	52	50	50	115,900	50
2014-06-23	50	51	49	51	115,500	51
2014-06-20	50	50	49	49	78,100	49
2014-06-19	49	50	49	50	55,000	50
2014-06-18	49	50	49	50	125,400	50
2014-06-17	50	50	48	48	85,600	48
2014-06-16	50	51	49	49	154,200	49
2014-06-13	50	51	49	49	92,500	49
2014-06-12	51	52	49	50	322,200	50
2014-06-11	53	57	51	53	1,214,900	53
2014-06-10	48	49	47	49	122,100	49
2014-06-09	48	50	47	48	272,800	48
2014-06-06	47	48	47	47	102,800	47
2014-06-05	48	49	47	49	66,400	49
2014-06-04	48	49	47	48	31,000	48
2014-06-03	47	48	47	48	29,500	48
2014-06-02	47	48	45	48	109,600	48
2014-05-30	48	48	46	46	83,300	46
2014-05-29	48	49	47	48	87,000	48
2014-05-28	46	49	45	48	136,100	48
2014-05-27	45	47	44	47	62,100	47
2014-05-26	43	45	43	45	86,700	45
2014-05-23	43	44	42	44	126,600	44
2014-05-22	40	43	40	43	216,600	43
2014-05-21	40	41	39	39	83,100	39
2014-05-20	42	42	39	40	102,000	40
2014-05-19	44	45	41	42	146,000	42
2014-05-16	45	46	44	44	74,400	44
2014-05-15	45	46	45	45	59,200	45
2014-05-14	48	48	46	47	123,000	47
2014-05-13	47	48	46	48	117,500	48
2014-05-12	48	48	47	47	32,900	47
2014-05-09	48	49	47	48	88,100	48
2014-05-08	48	49	47	48	84,400	48
2014-05-07	48	49	48	48	134,400	48
2014-05-02	50	51	48	48	215,400	48
2014-05-01	50	50	49	49	31,200	49
2014-04-30	50	51	49	49	163,100	49
2014-04-28	52	52	49	49	249,800	49
2014-04-25	56	59	52	52	666,800	52
2014-04-24	50	57	48	54	1,057,700	54
2014-04-23	49	50	48	49	57,100	49
2014-04-22	49	50	48	48	97,300	48
2014-04-21	48	50	48	49	70,300	49
2014-04-18	49	50	48	49	34,400	49
2014-04-17	50	50	49	49	56,000	49
2014-04-16	49	50	48	49	68,000	49
2014-04-15	49	50	49	49	27,300	49
2014-04-14	49	50	48	50	41,700	50
2014-04-11	48	49	48	49	89,300	49
2014-04-10	50	51	49	49	96,500	49
2014-04-09	49	51	48	51	62,800	51
2014-04-08	50	50	49	49	44,600	49
2014-04-07	50	51	49	49	135,100	49
2014-04-04	51	51	50	51	145,000	51
2014-04-03	51	53	50	50	257,700	50
2014-04-02	50	52	50	50	157,400	50
2014-04-01	50	51	49	50	273,000	50
2014-03-31	51	53	49	49	392,700	49
2014-03-28	51	51	48	51	387,300	51
2014-03-27	49	51	48	50	165,700	50
2014-03-26	51	52	49	49	389,600	49
2014-03-25	53	54	50	50	389,600	50
2014-03-24	56	56	52	54	947,700	54
2014-03-20	53	62	53	59	3,622,700	59
2014-03-19	51	59	51	52	947,100	52
2014-03-18	53	53	50	50	120,100	50
2014-03-17	52	54	51	52	157,100	52
2014-03-14	54	56	53	54	125,200	54
2014-03-13	56	56	55	55	84,600	55
2014-03-12	57	57	55	55	171,000	55
2014-03-11	56	58	56	57	115,800	57
2014-03-10	57	58	56	57	106,100	57
2014-03-07	57	58	56	57	340,600	57
2014-03-06	59	60	58	59	29,100	59
2014-03-05	59	60	58	59	32,100	59
2014-03-04	57	60	56	58	60,100	58
2014-03-03	56	58	55	58	131,300	58
2014-02-28	59	60	57	57	65,000	57
2014-02-27	59	60	59	59	58,800	59
2014-02-26	60	60	59	59	33,700	59
2014-02-25	60	60	58	60	94,300	60
2014-02-24	59	61	59	59	145,400	59
2014-02-21	59	60	59	60	76,000	60
2014-02-20	60	61	57	58	124,700	58
2014-02-19	62	62	60	60	42,300	60
2014-02-18	60	62	59	60	136,900	60
2014-02-17	60	61	57	61	271,200	61
2014-02-14	65	65	58	60	796,800	60
2014-02-13	68	69	64	66	608,000	66
2014-02-12	69	77	67	72	2,570,400	72
2014-02-10	61	76	61	64	3,422,400	64
2014-02-07	58	61	58	58	124,000	58
2014-02-06	58	60	57	58	82,000	58
2014-02-05	56	67	56	56	705,400	56
2014-02-04	50	57	50	53	405,500	53
2014-02-03	65	65	61	63	198,900	63
2014-01-31	68	70	66	66	170,300	66
2014-01-30	70	70	68	68	59,400	68
2014-01-29	69	71	68	70	119,800	70
2014-01-28	67	69	67	69	82,700	69
2014-01-27	70	70	67	67	252,500	67
2014-01-24	72	72	71	71	146,300	71
2014-01-23	76	76	73	73	118,400	73
2014-01-22	76	76	74	75	92,800	75
2014-01-21	76	77	75	75	99,000	75
2014-01-20	75	77	73	76	107,400	76
2014-01-17	76	76	73	75	294,400	75
2014-01-16	76	79	75	77	500,700	77
2014-01-15	73	76	72	74	276,200	74
2014-01-14	72	72	70	72	113,300	72
2014-01-10	71	73	70	72	152,800	72
2014-01-09	71	71	70	71	85,400	71
2014-01-08	71	71	70	71	67,100	71
2014-01-07	70	71	70	70	63,200	70
2014-01-06	72	72	70	70	46,500	70

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