9423 (株)FRS の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	121	122	120	121	49,500	121
2017-12-28	122	122	121	121	11,200	121
2017-12-27	120	122	119	122	65,000	122
2017-12-26	119	121	119	121	134,800	121
2017-12-25	121	121	119	119	120,600	119
2017-12-22	119	123	119	120	166,500	120
2017-12-21	120	121	120	120	62,800	120
2017-12-20	121	122	120	121	127,400	121
2017-12-19	122	124	120	121	128,100	121
2017-12-18	124	124	123	123	59,100	123
2017-12-15	125	126	124	124	32,200	124
2017-12-14	126	126	124	124	59,000	124
2017-12-13	128	128	124	126	71,600	126
2017-12-12	128	129	127	128	105,000	128
2017-12-11	127	128	126	128	122,600	128
2017-12-08	126	127	125	126	90,900	126
2017-12-07	124	126	123	126	125,600	126
2017-12-06	122	125	121	124	160,300	124
2017-12-05	126	127	122	123	245,700	123
2017-12-04	130	130	126	126	224,100	126
2017-12-01	128	128	125	127	500,600	127
2017-11-30	142	144	128	128	1,682,700	128
2017-11-29	128	133	126	132	873,700	132
2017-11-28	125	129	123	128	587,700	128
2017-11-27	120	124	120	124	397,800	124
2017-11-24	121	121	119	119	88,100	119
2017-11-22	119	121	119	120	93,600	120
2017-11-21	120	121	119	119	63,000	119
2017-11-20	116	120	116	120	131,500	120
2017-11-17	118	118	116	116	44,700	116
2017-11-16	115	118	115	116	85,900	116
2017-11-15	120	122	116	116	290,300	116
2017-11-13	120	125	117	122	635,400	122
2017-11-10	115	117	114	117	83,600	117
2017-11-09	117	118	116	116	126,400	116
2017-11-08	120	120	113	116	275,800	116
2017-11-07	115	121	114	120	269,600	120
2017-11-06	115	116	114	115	105,400	115
2017-11-02	117	118	114	114	198,900	114
2017-11-01	118	118	117	117	31,000	117
2017-10-31	117	118	116	117	79,900	117
2017-10-30	118	119	117	118	50,000	118
2017-10-27	119	119	115	117	158,100	117
2017-10-26	119	120	118	118	41,800	118
2017-10-25	121	121	118	119	99,600	119
2017-10-24	120	122	117	121	322,300	121
2017-10-23	118	121	118	121	170,800	121
2017-10-20	116	118	115	117	115,800	117
2017-10-19	117	118	116	116	104,700	116
2017-10-18	119	119	117	117	128,000	117
2017-10-17	115	120	114	120	354,900	120
2017-10-16	113	114	112	114	81,000	114
2017-10-13	113	114	113	113	46,100	113
2017-10-12	114	115	112	113	96,500	113
2017-10-11	116	117	114	114	118,100	114
2017-10-10	115	116	114	116	93,600	116
2017-10-06	116	116	114	115	146,600	115
2017-10-05	120	120	115	117	375,200	117
2017-10-04	119	129	119	120	1,819,200	120
2017-10-03	119	121	117	120	418,500	120
2017-10-02	111	117	110	117	321,300	117
2017-09-29	112	112	110	111	106,100	111
2017-09-28	113	113	110	112	117,400	112
2017-09-27	110	113	109	113	99,900	113
2017-09-26	110	111	109	109	35,600	109
2017-09-25	108	111	108	110	70,000	110
2017-09-22	110	110	108	108	84,600	108
2017-09-21	108	111	107	111	143,000	111
2017-09-20	108	108	107	108	23,600	108
2017-09-19	108	109	107	108	61,100	108
2017-09-15	105	108	104	107	94,100	107
2017-09-14	107	109	106	107	95,800	107
2017-09-13	109	110	108	108	86,200	108
2017-09-12	105	109	104	109	215,100	109
2017-09-11	103	105	103	105	28,300	105
2017-09-08	103	104	101	103	60,900	103
2017-09-07	105	105	103	104	156,400	104
2017-09-06	102	105	101	105	126,200	105
2017-09-05	107	108	103	103	219,600	103
2017-09-04	109	110	107	107	129,500	107
2017-09-01	111	111	109	109	115,900	109
2017-08-31	111	112	110	112	83,000	112
2017-08-30	109	111	108	110	78,800	110
2017-08-29	109	109	108	109	121,600	109
2017-08-28	112	112	110	111	32,000	111
2017-08-25	108	112	107	112	118,000	112
2017-08-24	107	108	107	108	68,900	108
2017-08-23	109	109	106	108	108,300	108
2017-08-22	108	109	107	108	25,400	108
2017-08-21	108	109	107	107	36,600	107
2017-08-18	108	109	108	108	45,600	108
2017-08-17	109	109	108	108	69,600	108
2017-08-16	108	111	107	109	121,900	109
2017-08-15	111	112	108	110	117,800	110
2017-08-14	111	112	106	110	200,200	110
2017-08-10	114	114	111	113	192,200	113
2017-08-09	115	118	114	114	199,500	114
2017-08-08	116	116	114	116	40,400	116
2017-08-07	113	118	113	116	249,500	116
2017-08-04	111	113	110	112	76,100	112
2017-08-03	114	114	111	111	132,700	111
2017-08-02	111	115	111	113	120,400	113
2017-08-01	117	117	112	112	168,300	112
2017-07-31	115	117	114	116	167,100	116
2017-07-28	122	122	116	116	258,100	116
2017-07-27	122	124	121	121	89,100	121
2017-07-26	124	124	122	122	104,200	122
2017-07-25	123	124	121	124	140,900	124
2017-07-24	122	125	120	123	246,500	123
2017-07-21	123	127	121	122	371,900	122
2017-07-20	126	126	123	125	458,700	125
2017-07-19	118	124	118	124	633,300	124
2017-07-18	121	123	117	119	1,090,200	119
2017-07-14	135	139	121	123	2,885,200	123
2017-07-13	121	154	120	140	14,497,000	140
2017-07-12	116	121	115	121	509,000	121
2017-07-11	116	117	114	115	152,100	115
2017-07-10	114	119	114	116	365,200	116
2017-07-07	111	114	110	114	86,700	114
2017-07-06	111	112	110	112	79,500	112
2017-07-05	110	112	110	111	53,400	111
2017-07-04	112	113	110	110	136,900	110
2017-07-03	112	113	110	113	62,200	113
2017-06-30	111	112	110	111	128,500	111
2017-06-29	114	114	111	113	61,500	113
2017-06-28	114	114	111	112	96,000	112
2017-06-27	112	114	111	114	98,600	114
2017-06-26	110	114	109	112	257,400	112
2017-06-23	112	112	107	107	342,500	107
2017-06-22	113	114	110	112	212,800	112
2017-06-21	113	115	112	113	125,400	113
2017-06-20	116	117	112	112	219,400	112
2017-06-19	107	116	106	115	373,200	115
2017-06-16	107	107	106	106	53,100	106
2017-06-15	109	109	106	108	107,700	108
2017-06-14	108	109	107	107	97,100	107
2017-06-13	107	108	106	107	158,900	107
2017-06-12	109	110	106	107	244,000	107
2017-06-09	112	112	109	109	171,000	109
2017-06-08	111	113	110	112	156,100	112
2017-06-07	111	112	109	110	167,800	110
2017-06-06	116	116	111	111	264,900	111
2017-06-05	114	116	113	116	143,300	116
2017-06-02	116	117	114	114	212,600	114
2017-06-01	117	117	114	114	159,400	114
2017-05-31	115	117	113	116	299,000	116
2017-05-30	112	117	111	115	488,000	115
2017-05-29	110	113	110	111	177,700	111
2017-05-26	113	114	110	112	471,000	112
2017-05-25	118	118	112	114	1,231,700	114
2017-05-24	111	122	108	122	3,165,700	122
2017-05-23	102	109	102	109	1,371,900	109
2017-05-22	102	103	101	102	112,300	102
2017-05-19	101	103	101	101	86,300	101
2017-05-18	100	102	100	100	187,900	100
2017-05-17	104	105	103	103	93,800	103
2017-05-16	105	106	104	105	82,200	105
2017-05-15	107	107	103	105	174,000	105
2017-05-12	108	108	106	106	118,600	106
2017-05-11	109	109	106	108	143,500	108
2017-05-10	106	110	106	109	334,200	109
2017-05-09	106	107	105	105	60,300	105
2017-05-08	106	108	105	107	120,000	107
2017-05-02	103	107	102	105	161,800	105
2017-05-01	103	103	102	102	42,900	102
2017-04-28	105	106	102	102	299,600	102
2017-04-27	103	106	103	106	169,500	106
2017-04-26	102	104	102	103	231,300	103
2017-04-25	103	103	101	102	234,700	102
2017-04-24	107	107	103	104	143,400	104
2017-04-21	107	107	106	106	76,100	106
2017-04-20	108	109	106	107	56,500	107
2017-04-19	108	109	108	108	38,400	108
2017-04-18	107	109	107	109	114,400	109
2017-04-17	103	107	102	107	149,900	107
2017-04-14	106	106	104	104	64,700	104
2017-04-13	101	106	101	106	163,600	106
2017-04-12	105	106	101	103	546,200	103
2017-04-11	109	109	106	106	118,800	106
2017-04-10	110	111	109	111	125,600	111
2017-04-07	108	111	106	111	197,400	111
2017-04-06	110	112	104	108	329,500	108
2017-04-05	111	112	107	110	270,200	110
2017-04-04	112	112	105	112	915,500	112
2017-04-03	119	122	113	113	794,700	113
2017-03-31	116	119	116	118	253,000	118
2017-03-30	116	118	115	116	287,900	116
2017-03-29	115	119	114	116	395,600	116
2017-03-28	116	117	114	115	489,700	115
2017-03-27	119	125	114	116	1,724,700	116
2017-03-24	120	122	118	119	770,700	119
2017-03-23	122	125	118	120	1,282,900	120
2017-03-22	129	129	123	124	1,097,500	124
2017-03-21	136	137	129	129	1,088,500	129
2017-03-17	139	144	135	140	959,300	140
2017-03-16	135	145	132	141	2,793,500	141
2017-03-15	150	165	136	139	12,044,100	139
2017-03-14	162	162	138	140	18,232,700	140
2017-03-13	105	112	102	112	423,200	112
2017-03-10	105	112	102	104	1,322,300	104
2017-03-09	99	106	99	104	674,700	104
2017-03-08	101	101	98	98	135,500	98
2017-03-07	101	101	99	101	81,800	101
2017-03-06	100	102	98	101	132,400	101
2017-03-03	97	101	97	99	151,000	99
2017-03-02	98	99	97	97	21,900	97
2017-03-01	98	99	97	98	13,700	98
2017-02-28	97	98	97	97	21,900	97
2017-02-27	98	98	97	97	18,400	97
2017-02-24	98	99	97	97	27,700	97
2017-02-23	97	98	96	97	85,900	97
2017-02-22	99	100	97	97	62,900	97
2017-02-21	100	100	96	98	143,800	98
2017-02-20	98	99	97	99	64,500	99
2017-02-17	97	98	96	98	16,400	98
2017-02-16	98	98	96	97	11,500	97
2017-02-15	96	98	96	97	35,500	97
2017-02-14	96	97	94	96	128,200	96
2017-02-13	98	98	96	96	176,400	96
2017-02-10	101	103	100	101	175,100	101
2017-02-09	99	101	98	100	163,300	100
2017-02-08	97	99	97	99	72,100	99
2017-02-07	97	98	96	97	72,200	97
2017-02-06	95	97	95	96	49,300	96
2017-02-03	94	96	94	96	39,200	96
2017-02-02	95	96	94	95	79,300	95
2017-02-01	96	97	95	95	31,600	95
2017-01-31	95	97	95	95	34,700	95
2017-01-30	95	96	94	96	83,000	96
2017-01-27	97	97	95	96	52,000	96
2017-01-26	97	97	96	97	38,600	97
2017-01-25	96	96	95	96	58,900	96
2017-01-24	95	96	93	96	100,100	96
2017-01-23	95	95	94	95	59,700	95
2017-01-20	95	95	93	95	51,400	95
2017-01-19	101	102	94	94	581,100	94
2017-01-18	97	104	97	100	823,300	100
2017-01-17	96	97	95	97	20,600	97
2017-01-16	98	98	95	97	108,000	97
2017-01-13	94	97	94	97	154,500	97
2017-01-12	96	96	94	94	45,800	94
2017-01-11	96	96	95	96	25,600	96
2017-01-10	95	96	94	96	21,300	96
2017-01-06	94	96	94	96	37,600	96
2017-01-05	96	96	93	95	91,500	95
2017-01-04	92	96	92	95	105,500	95

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