9423 (株)FRS の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	98	102	98	100	140,800	100
2021-12-29	96	98	96	97	48,200	97
2021-12-28	98	98	96	96	93,800	96
2021-12-27	99	99	97	97	66,200	97
2021-12-24	98	99	97	99	83,900	99
2021-12-23	98	98	97	98	83,600	98
2021-12-22	96	99	96	98	119,400	98
2021-12-21	96	99	96	98	215,800	98
2021-12-20	98	99	97	98	232,600	98
2021-12-17	98	99	98	98	132,000	98
2021-12-16	100	100	98	98	119,100	98
2021-12-15	99	100	99	99	82,100	99
2021-12-14	99	100	98	99	85,900	99
2021-12-13	99	100	99	99	95,800	99
2021-12-10	98	100	98	99	123,100	99
2021-12-09	101	101	97	97	153,700	97
2021-12-08	101	102	100	100	151,500	100
2021-12-07	99	101	99	101	122,200	101
2021-12-06	100	100	99	100	95,000	100
2021-12-03	100	100	98	99	139,800	99
2021-12-02	99	101	98	99	104,200	99
2021-12-01	98	102	98	101	124,100	101
2021-11-30	100	100	96	99	153,200	99
2021-11-29	99	101	96	100	190,200	100
2021-11-26	102	102	98	100	210,900	100
2021-11-25	102	103	102	103	70,300	103
2021-11-24	103	103	102	103	68,500	103
2021-11-22	102	103	101	103	122,200	103
2021-11-19	101	103	101	103	68,600	103
2021-11-18	101	102	101	102	69,400	102
2021-11-17	101	102	101	101	68,200	101
2021-11-16	103	103	102	102	75,200	102
2021-11-15	102	103	101	103	101,500	103
2021-11-12	103	104	101	101	150,000	101
2021-11-11	101	104	101	104	126,700	104
2021-11-10	102	103	101	103	145,300	103
2021-11-09	100	102	100	101	122,700	101
2021-11-08	101	101	100	100	67,600	100
2021-11-05	101	101	100	101	45,800	101
2021-11-04	101	101	100	100	59,900	100
2021-11-02	101	102	100	100	76,600	100
2021-11-01	101	102	100	102	82,600	102
2021-10-29	101	101	100	100	49,300	100
2021-10-28	100	101	100	101	66,400	101
2021-10-27	101	101	100	100	65,200	100
2021-10-26	101	101	100	100	87,800	100
2021-10-25	100	101	100	101	57,500	101
2021-10-22	100	101	100	100	65,100	100
2021-10-21	102	102	101	101	65,300	101
2021-10-20	102	102	101	101	65,300	101
2021-10-19	101	102	101	102	78,400	102
2021-10-18	102	102	100	100	86,500	100
2021-10-15	101	102	100	101	65,800	101
2021-10-14	100	101	100	100	70,300	100
2021-10-13	100	101	99	100	93,400	100
2021-10-12	101	101	100	100	92,900	100
2021-10-11	102	102	100	100	85,800	100
2021-10-08	102	102	100	102	49,900	102
2021-10-07	101	102	100	100	74,100	100
2021-10-06	101	102	99	101	108,300	101
2021-10-05	102	102	99	100	227,400	100
2021-10-04	104	105	102	102	63,200	102
2021-10-01	103	104	102	104	61,400	104
2021-09-30	103	104	103	103	46,900	103
2021-09-29	103	104	102	102	81,600	102
2021-09-28	105	107	103	103	95,400	103
2021-09-27	102	107	102	107	145,600	107
2021-09-24	103	104	103	104	64,400	104
2021-09-22	102	103	101	101	86,400	101
2021-09-21	101	103	100	103	90,400	103
2021-09-17	102	104	102	104	46,700	104
2021-09-16	104	105	103	103	112,300	103
2021-09-15	105	106	104	104	112,700	104
2021-09-14	109	109	107	107	72,000	107
2021-09-13	108	109	107	108	53,600	108
2021-09-10	108	109	108	109	57,900	109
2021-09-09	107	108	106	108	89,500	108
2021-09-08	107	108	107	107	112,600	107
2021-09-07	108	108	106	107	90,200	107
2021-09-06	108	108	105	108	180,000	108
2021-09-03	104	111	104	108	403,800	108
2021-09-02	105	105	103	103	67,000	103
2021-09-01	104	106	104	104	141,700	104
2021-08-31	103	104	102	103	70,100	103
2021-08-30	102	103	102	102	33,400	102
2021-08-27	102	103	101	102	48,000	102
2021-08-26	103	103	102	103	63,000	103
2021-08-25	103	103	101	101	90,500	101
2021-08-24	101	103	101	103	56,500	103
2021-08-23	100	102	99	102	127,300	102
2021-08-20	101	102	99	100	192,300	100
2021-08-19	101	104	101	101	102,300	101
2021-08-18	101	103	101	102	74,600	102
2021-08-17	103	104	101	101	123,000	101
2021-08-16	106	106	102	104	157,700	104
2021-08-13	105	106	104	106	92,400	106
2021-08-12	105	106	103	106	240,300	106
2021-08-11	107	109	106	108	227,500	108
2021-08-10	107	107	106	106	96,900	106
2021-08-06	107	107	105	106	94,700	106
2021-08-05	105	108	105	106	78,500	106
2021-08-04	106	106	105	105	86,800	105
2021-08-03	106	107	105	106	100,300	106
2021-08-02	108	108	106	106	109,300	106
2021-07-30	108	109	107	107	99,700	107
2021-07-29	106	110	106	109	178,800	109
2021-07-28	106	107	105	105	105,400	105
2021-07-27	106	108	106	106	140,100	106
2021-07-26	107	108	105	107	258,800	107
2021-07-21	110	110	105	106	514,500	106
2021-07-20	110	113	108	110	199,100	110
2021-07-19	111	112	110	110	177,300	110
2021-07-16	109	113	109	111	167,100	111
2021-07-15	113	114	110	110	229,500	110
2021-07-14	111	114	111	112	195,500	112
2021-07-13	110	112	110	111	150,000	111
2021-07-12	107	112	107	109	304,700	109
2021-07-09	108	108	105	107	527,500	107
2021-07-08	111	112	108	108	289,900	108
2021-07-07	110	111	110	110	180,300	110
2021-07-06	116	116	110	110	671,000	110
2021-07-05	115	118	115	115	268,500	115
2021-07-02	116	116	114	115	241,600	115
2021-07-01	114	119	112	116	1,006,200	116
2021-06-30	113	115	112	112	406,800	112
2021-06-29	114	115	112	115	448,900	115
2021-06-28	113	118	113	113	975,600	113
2021-06-25	116	116	113	114	870,000	114
2021-06-24	119	122	115	117	1,903,900	117
2021-06-23	123	126	119	121	2,697,000	121
2021-06-22	133	135	123	125	6,379,200	125
2021-06-21	138	147	127	128	15,579,300	128
2021-06-18	101	149	101	149	32,705,000	149
2021-06-17	100	101	100	100	75,900	100
2021-06-16	101	101	100	100	77,300	100
2021-06-15	101	101	100	101	38,600	101
2021-06-14	100	101	100	101	38,300	101
2021-06-11	101	101	100	101	55,300	101
2021-06-10	101	101	100	101	58,400	101
2021-06-09	100	101	100	101	131,300	101
2021-06-08	100	100	99	100	61,800	100
2021-06-07	100	100	99	100	139,300	100
2021-06-04	101	102	100	100	85,800	100
2021-06-03	101	102	100	102	76,600	102
2021-06-02	100	101	100	100	35,700	100
2021-06-01	101	101	100	100	37,200	100
2021-05-31	100	101	100	100	57,400	100
2021-05-28	101	102	101	101	44,000	101
2021-05-27	101	102	100	100	61,600	100
2021-05-26	101	102	100	101	111,700	101
2021-05-25	100	101	100	101	73,400	101
2021-05-24	101	101	100	100	61,900	100
2021-05-21	99	101	99	100	67,000	100
2021-05-20	99	100	99	99	53,600	99
2021-05-19	99	100	99	99	60,200	99
2021-05-18	98	100	98	100	89,400	100
2021-05-17	100	101	98	98	137,500	98
2021-05-14	100	102	99	101	133,600	101
2021-05-13	99	100	97	99	143,500	99
2021-05-12	101	102	99	100	117,600	100
2021-05-11	102	102	100	101	101,400	101
2021-05-10	101	102	100	102	85,700	102
2021-05-07	99	101	99	101	108,700	101
2021-05-06	100	101	98	99	136,700	99
2021-04-30	100	101	100	100	99,400	100
2021-04-28	100	101	99	100	86,700	100
2021-04-27	101	101	100	101	50,800	101
2021-04-26	101	101	100	100	70,400	100
2021-04-23	99	101	99	99	84,300	99
2021-04-22	100	101	99	100	86,800	100
2021-04-21	99	100	98	100	138,200	100
2021-04-20	101	101	100	100	101,000	100
2021-04-19	101	102	100	101	109,600	101
2021-04-16	100	101	100	100	83,200	100
2021-04-15	101	102	100	101	190,200	101
2021-04-14	102	103	101	102	162,300	102
2021-04-13	103	103	101	103	292,800	103
2021-04-12	104	104	103	103	70,200	103
2021-04-09	103	105	103	103	99,800	103
2021-04-08	104	105	103	104	140,900	104
2021-04-07	104	106	103	105	103,700	105
2021-04-06	105	106	104	104	96,400	104
2021-04-05	107	107	104	106	94,200	106
2021-04-02	104	107	104	107	177,900	107
2021-04-01	104	105	103	103	87,200	103
2021-03-31	105	106	103	103	175,100	103
2021-03-30	104	105	104	105	131,000	105
2021-03-29	108	108	105	106	198,300	106
2021-03-26	105	108	104	108	158,500	108
2021-03-25	103	106	102	105	188,600	105
2021-03-24	104	104	102	103	218,600	103
2021-03-23	107	107	105	105	144,800	105
2021-03-22	105	107	104	106	87,500	106
2021-03-19	105	107	105	106	96,700	106
2021-03-18	106	108	105	105	193,600	105
2021-03-17	103	106	103	106	133,700	106
2021-03-16	105	105	104	104	54,700	104
2021-03-15	103	105	102	105	144,200	105
2021-03-12	104	105	103	103	107,900	103
2021-03-11	104	105	103	104	138,000	104
2021-03-10	103	105	102	105	135,600	105
2021-03-09	100	103	100	103	134,300	103
2021-03-08	102	103	100	100	75,500	100
2021-03-05	100	102	99	100	193,900	100
2021-03-04	102	103	100	101	190,500	101
2021-03-03	105	106	102	103	178,600	103
2021-03-02	105	106	104	105	219,300	105
2021-03-01	106	107	105	105	121,700	105
2021-02-26	106	107	104	106	219,900	106
2021-02-25	106	109	106	107	516,400	107
2021-02-24	105	107	104	106	450,700	106
2021-02-22	102	105	102	105	176,400	105
2021-02-19	104	104	102	102	192,500	102
2021-02-18	104	106	102	104	462,900	104
2021-02-17	101	103	100	103	251,100	103
2021-02-16	102	103	101	101	110,000	101
2021-02-15	103	103	101	101	221,500	101
2021-02-12	102	104	101	102	300,400	102
2021-02-10	100	103	100	101	585,500	101
2021-02-09	104	108	104	108	471,500	108
2021-02-08	106	106	104	104	262,100	104
2021-02-05	104	107	103	105	403,000	105
2021-02-04	101	104	101	104	190,900	104
2021-02-03	100	101	100	101	77,300	101
2021-02-02	99	101	98	100	86,000	100
2021-02-01	97	99	97	99	121,800	99
2021-01-29	100	100	97	98	169,800	98
2021-01-28	101	102	99	100	148,300	100
2021-01-27	103	103	101	102	106,100	102
2021-01-26	104	104	101	102	130,500	102
2021-01-25	101	103	101	103	115,600	103
2021-01-22	101	101	99	101	133,200	101
2021-01-21	101	101	100	100	73,900	100
2021-01-20	101	101	99	101	84,500	101
2021-01-19	99	101	99	99	78,700	99
2021-01-18	99	100	98	98	145,500	98
2021-01-15	101	101	99	99	167,100	99
2021-01-14	103	103	100	101	224,200	101
2021-01-13	101	103	99	103	175,400	103
2021-01-12	100	101	99	100	117,400	100
2021-01-08	101	101	99	100	197,300	100
2021-01-07	101	104	100	102	338,400	102
2021-01-06	96	104	96	102	560,000	102
2021-01-05	97	97	96	96	76,100	96
2021-01-04	98	99	96	97	151,800	97

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