9423 (株)FRS の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	104	109	103	109	188,200	109
2015-12-29	104	106	101	105	138,300	105
2015-12-28	100	105	100	105	52,100	105
2015-12-25	102	103	100	102	187,400	102
2015-12-24	107	107	103	103	140,800	103
2015-12-22	106	112	106	107	512,100	107
2015-12-21	105	109	102	107	328,800	107
2015-12-18	109	110	106	106	186,800	106
2015-12-17	109	110	107	109	136,200	109
2015-12-16	107	110	106	109	223,600	109
2015-12-15	114	114	106	108	613,400	108
2015-12-14	115	115	111	113	425,800	113
2015-12-11	121	129	116	118	1,566,300	118
2015-12-10	119	124	116	118	1,354,000	118
2015-12-09	113	121	112	116	1,104,800	116
2015-12-08	111	116	110	116	589,300	116
2015-12-07	111	112	110	111	117,000	111
2015-12-04	110	117	109	110	560,000	110
2015-12-03	113	113	110	111	158,300	111
2015-12-02	112	115	112	112	182,100	112
2015-12-01	109	114	108	114	307,200	114
2015-11-30	109	110	108	109	66,800	109
2015-11-27	110	110	109	109	50,400	109
2015-11-26	111	111	109	109	73,800	109
2015-11-25	111	111	109	109	99,600	109
2015-11-24	110	112	110	111	112,800	111
2015-11-20	112	112	109	112	211,200	112
2015-11-19	111	118	111	113	857,900	113
2015-11-18	108	113	108	108	409,800	108
2015-11-17	108	108	105	108	254,800	108
2015-11-16	105	107	104	107	229,900	107
2015-11-13	111	111	106	106	595,100	106
2015-11-12	114	137	112	114	5,690,500	114
2015-11-11	107	114	106	112	515,400	112
2015-11-10	107	107	105	106	40,600	106
2015-11-09	104	107	103	105	134,400	105
2015-11-06	104	104	102	102	86,300	102
2015-11-05	105	105	102	104	103,800	104
2015-11-04	106	107	104	105	125,200	105
2015-11-02	108	109	106	106	155,700	106
2015-10-30	110	112	108	109	115,600	109
2015-10-29	113	114	109	110	277,200	110
2015-10-28	107	123	107	114	2,673,600	114
2015-10-27	109	109	105	106	354,800	106
2015-10-26	104	109	104	107	263,100	107
2015-10-23	105	105	103	103	80,300	103
2015-10-22	105	105	103	104	90,200	104
2015-10-21	103	105	103	103	96,900	103
2015-10-20	108	108	103	103	147,600	103
2015-10-19	109	109	107	107	116,300	107
2015-10-16	112	116	109	109	469,800	109
2015-10-15	111	113	109	112	336,800	112
2015-10-14	108	113	107	111	425,600	111
2015-10-13	109	109	106	107	124,400	107
2015-10-09	105	112	103	108	578,400	108
2015-10-08	106	106	103	103	117,900	103
2015-10-07	103	106	102	105	136,000	105
2015-10-06	105	106	102	103	134,000	103
2015-10-05	104	106	102	104	157,900	104
2015-10-02	104	104	101	102	90,000	102
2015-10-01	102	105	100	104	111,000	104
2015-09-30	100	102	98	101	138,300	101
2015-09-29	104	104	93	99	533,300	99
2015-09-28	106	106	103	104	87,900	104
2015-09-25	106	106	103	104	69,900	104
2015-09-24	107	107	105	105	60,500	105
2015-09-18	108	110	107	109	78,500	109
2015-09-17	109	112	108	108	184,700	108
2015-09-16	107	115	107	108	742,100	108
2015-09-15	108	108	106	106	46,400	106
2015-09-14	111	111	107	108	165,900	108
2015-09-11	106	111	105	111	166,700	111
2015-09-10	106	106	103	106	160,400	106
2015-09-09	109	112	105	107	327,400	107
2015-09-08	104	107	101	103	178,900	103
2015-09-07	106	107	100	104	279,400	104
2015-09-04	115	116	106	108	358,900	108
2015-09-03	119	126	114	116	454,700	116
2015-09-02	110	120	109	116	840,200	116
2015-09-01	115	141	115	119	6,194,100	119
2015-08-31	111	114	107	109	307,000	109
2015-08-28	108	113	107	109	375,100	109
2015-08-27	107	112	105	106	564,900	106
2015-08-26	98	106	98	106	268,600	106
2015-08-25	95	109	90	100	616,600	100
2015-08-24	107	112	99	100	649,900	100
2015-08-21	119	121	116	117	424,400	117
2015-08-20	133	134	124	125	1,538,500	125
2015-08-19	122	153	122	138	8,309,500	138
2015-08-18	117	123	117	120	275,400	120
2015-08-17	123	124	118	119	228,300	119
2015-08-14	126	126	123	124	167,200	124
2015-08-13	128	129	125	126	76,300	126
2015-08-12	130	134	126	126	226,800	126
2015-08-11	126	130	126	129	82,600	129
2015-08-10	128	130	125	127	93,900	127
2015-08-07	130	130	127	129	131,000	129
2015-08-06	132	132	129	129	122,700	129
2015-08-05	132	133	130	132	91,600	132
2015-08-04	130	134	128	131	265,500	131
2015-08-03	139	140	132	134	310,100	134
2015-07-31	137	142	136	140	193,700	140
2015-07-30	145	146	137	138	615,100	138
2015-07-29	154	155	146	146	396,000	146
2015-07-28	155	155	148	152	405,000	152
2015-07-27	160	168	155	155	1,040,700	155
2015-07-24	152	158	148	158	998,400	158
2015-07-23	157	157	151	151	411,600	151
2015-07-22	160	165	155	158	937,400	158
2015-07-21	149	169	147	162	3,013,400	162
2015-07-17	149	150	145	147	437,400	147
2015-07-16	147	152	142	152	1,151,600	152
2015-07-15	155	158	147	148	1,423,300	148
2015-07-14	145	181	143	158	10,324,600	158
2015-07-13	145	146	140	141	575,500	141
2015-07-10	153	157	140	140	2,190,400	140
2015-07-09	147	148	130	146	1,532,800	146
2015-07-08	163	164	152	155	1,265,100	155
2015-07-07	173	180	160	164	2,890,900	164
2015-07-06	177	181	162	169	3,066,000	169
2015-07-03	212	247	186	191	10,433,900	191
2015-07-02	177	220	176	220	8,317,900	220
2015-07-01	211	240	169	170	11,053,900	170
2015-06-30	195	195	186	195	4,999,500	195
2015-06-29	123	163	123	145	26,813,900	145
2015-06-26	110	114	109	113	372,200	113
2015-06-25	110	112	109	112	147,600	112
2015-06-24	111	113	110	110	158,800	110
2015-06-23	109	114	109	113	394,100	113
2015-06-22	108	112	108	111	219,100	111
2015-06-19	106	107	106	107	87,000	107
2015-06-18	109	111	105	106	367,200	106
2015-06-17	108	115	108	110	965,600	110
2015-06-16	106	112	104	110	489,100	110
2015-06-15	106	107	105	107	306,800	107
2015-06-12	103	105	103	104	133,100	104
2015-06-11	103	105	103	104	278,800	104
2015-06-10	110	113	101	101	1,934,000	101
2015-06-09	103	104	100	102	258,500	102
2015-06-08	103	105	103	103	114,800	103
2015-06-05	103	104	102	103	111,200	103
2015-06-04	103	106	103	105	129,600	105
2015-06-03	104	107	102	106	472,200	106
2015-06-02	100	106	100	106	302,100	106
2015-06-01	101	102	100	101	124,300	101
2015-05-29	101	102	100	101	105,100	101
2015-05-28	104	104	101	102	202,300	102
2015-05-27	101	106	101	102	338,000	102
2015-05-26	100	107	99	103	702,900	103
2015-05-25	98	100	98	100	143,500	100
2015-05-22	100	100	99	100	163,900	100
2015-05-21	100	101	100	101	130,700	101
2015-05-20	100	102	100	102	139,100	102
2015-05-19	101	103	100	100	148,100	100
2015-05-18	103	103	100	100	197,300	100
2015-05-15	107	117	101	102	1,848,500	102
2015-05-14	106	106	103	105	113,200	105
2015-05-13	105	106	104	106	73,000	106
2015-05-12	105	106	104	105	93,300	105
2015-05-11	106	106	104	106	95,800	106
2015-05-08	103	106	103	106	102,900	106
2015-05-07	102	104	102	102	76,500	102
2015-05-01	102	103	101	103	122,200	103
2015-04-30	105	107	102	103	304,700	103
2015-04-28	110	111	104	105	373,000	105
2015-04-27	106	117	105	110	1,052,300	110
2015-04-24	106	107	104	105	128,800	105
2015-04-23	106	107	104	106	155,700	106
2015-04-22	104	109	103	105	510,500	105
2015-04-21	105	106	102	105	295,700	105
2015-04-20	103	108	102	104	286,300	104
2015-04-17	106	107	103	105	462,100	105
2015-04-16	112	113	106	108	688,100	108
2015-04-15	120	130	112	113	4,109,500	113
2015-04-14	100	133	99	115	11,003,700	115
2015-04-13	100	100	98	100	152,100	100
2015-04-10	101	101	98	100	175,400	100
2015-04-09	101	102	99	100	163,700	100
2015-04-08	102	102	100	102	132,100	102
2015-04-07	102	103	100	101	395,000	101
2015-04-06	106	106	101	103	424,200	103
2015-04-03	99	112	98	106	1,717,000	106
2015-04-02	102	102	98	98	703,300	98
2015-04-01	111	118	105	105	3,086,600	105
2015-03-31	96	107	94	102	1,348,200	102
2015-03-30	102	102	94	97	842,500	97
2015-03-27	104	104	100	102	538,500	102
2015-03-26	110	111	102	103	735,800	103
2015-03-25	112	120	108	110	1,533,100	110
2015-03-24	111	112	107	110	739,600	110
2015-03-23	121	127	111	114	1,989,100	114
2015-03-20	112	119	111	113	1,420,100	113
2015-03-19	106	133	106	116	4,909,500	116
2015-03-18	118	120	109	110	1,806,300	110
2015-03-17	139	140	121	123	3,860,200	123
2015-03-16	144	157	139	143	8,223,600	143
2015-03-13	124	149	122	139	13,727,000	139
2015-03-12	122	134	111	119	4,174,300	119
2015-03-11	102	135	102	127	13,630,700	127
2015-03-10	85	113	84	109	17,908,200	109
2015-03-09	88	96	81	83	3,506,400	83
2015-03-06	104	105	87	90	7,896,000	90
2015-03-05	117	119	104	119	11,959,100	119
2015-03-04	65	94	65	89	13,116,100	89
2015-03-03	67	67	65	65	265,200	65
2015-03-02	65	68	64	67	384,100	67
2015-02-27	66	67	65	66	344,500	66
2015-02-26	70	71	66	67	758,500	67
2015-02-25	65	71	63	69	1,477,600	69
2015-02-24	64	67	63	66	1,313,700	66
2015-02-23	67	68	63	64	1,154,000	64
2015-02-20	71	72	65	68	2,151,400	68
2015-02-19	76	79	69	73	3,753,500	73
2015-02-18	59	88	59	86	18,135,000	86
2015-02-17	59	60	57	58	80,700	58
2015-02-16	60	61	59	59	183,900	59
2015-02-13	62	64	57	61	690,000	61
2015-02-12	61	64	60	61	659,600	61
2015-02-10	58	61	57	60	262,400	60
2015-02-09	58	59	56	58	106,900	58
2015-02-06	58	58	55	57	64,100	57
2015-02-05	56	60	56	58	292,400	58
2015-02-04	54	57	54	56	109,700	56
2015-02-03	57	57	54	54	161,300	54
2015-02-02	58	59	56	57	239,500	57
2015-01-30	60	60	58	60	129,000	60
2015-01-29	60	60	58	60	134,100	60
2015-01-28	59	61	58	60	356,400	60
2015-01-27	57	60	57	60	179,700	60
2015-01-26	58	58	56	58	134,700	58
2015-01-23	55	58	55	56	181,100	56
2015-01-22	54	56	54	55	178,700	55
2015-01-21	56	56	54	54	302,700	54
2015-01-20	59	59	55	57	372,300	57
2015-01-19	57	60	56	57	650,600	57
2015-01-16	55	56	53	55	282,500	55
2015-01-15	52	57	52	55	351,200	55
2015-01-14	53	54	52	53	35,900	53
2015-01-13	53	53	52	53	59,200	53
2015-01-09	53	54	52	52	58,800	52
2015-01-08	52	54	52	54	64,900	54
2015-01-07	54	54	53	54	20,400	54
2015-01-06	53	54	52	53	26,400	53
2015-01-05	54	54	52	54	50,000	54

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