9423 (株)FRS の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	95	97	95	97	28,800	97
2022-12-29	95	96	95	95	16,800	95
2022-12-28	96	96	95	95	64,100	95
2022-12-27	96	97	96	96	72,200	96
2022-12-26	98	98	96	96	87,400	96
2022-12-23	96	98	96	98	105,300	98
2022-12-22	96	97	95	97	77,000	97
2022-12-21	96	96	94	96	110,900	96
2022-12-20	97	97	95	95	151,400	95
2022-12-19	97	97	96	96	44,500	96
2022-12-16	98	98	96	97	86,700	97
2022-12-15	100	100	98	98	111,200	98
2022-12-14	99	101	98	101	227,500	101
2022-12-13	98	98	97	98	173,200	98
2022-12-12	96	97	96	97	66,800	97
2022-12-09	94	97	94	97	189,800	97
2022-12-08	95	96	95	96	113,800	96
2022-12-07	96	96	94	94	137,000	94
2022-12-06	96	96	95	95	55,400	95
2022-12-05	97	97	94	95	148,600	95
2022-12-02	97	97	95	95	61,100	95
2022-12-01	97	97	95	96	95,700	96
2022-11-30	96	97	96	96	65,900	96
2022-11-29	96	97	96	97	71,300	97
2022-11-28	96	97	95	96	494,200	96
2022-11-25	100	100	99	99	130,500	99
2022-11-24	98	99	98	99	61,400	99
2022-11-22	99	100	98	99	32,800	99
2022-11-21	99	99	98	98	101,600	98
2022-11-18	98	99	98	99	31,800	99
2022-11-17	99	99	98	99	24,800	99
2022-11-16	97	99	97	99	72,700	99
2022-11-15	98	99	97	98	52,500	98
2022-11-14	100	100	98	98	58,900	98
2022-11-11	101	101	98	100	73,500	100
2022-11-10	98	101	98	101	78,200	101
2022-11-09	99	99	97	98	31,400	98
2022-11-08	98	99	97	99	36,600	99
2022-11-07	97	98	97	98	35,100	98
2022-11-04	97	98	97	98	24,700	98
2022-11-02	98	98	97	98	42,400	98
2022-11-01	98	99	97	98	51,300	98
2022-10-31	97	98	97	97	86,300	97
2022-10-28	97	98	95	96	92,800	96
2022-10-27	98	98	97	97	93,800	97
2022-10-26	98	98	97	98	84,500	98
2022-10-25	97	101	96	96	308,100	96
2022-10-24	97	97	96	97	42,100	97
2022-10-21	97	97	96	96	58,900	96
2022-10-20	97	97	96	96	38,600	96
2022-10-19	96	97	96	97	33,200	97
2022-10-18	96	97	95	97	42,000	97
2022-10-17	97	97	95	96	35,700	96
2022-10-14	97	97	96	97	51,400	97
2022-10-13	97	97	96	97	31,900	97
2022-10-12	97	98	95	96	45,800	96
2022-10-11	98	98	97	98	15,900	98
2022-10-07	99	99	97	99	55,200	99
2022-10-06	97	99	97	99	46,200	99
2022-10-05	98	98	97	98	61,800	98
2022-10-04	97	98	97	98	31,900	98
2022-10-03	96	97	96	97	27,100	97
2022-09-30	98	98	95	97	34,100	97
2022-09-29	95	97	95	96	38,900	96
2022-09-28	96	97	94	95	43,200	95
2022-09-27	96	97	96	97	13,700	97
2022-09-26	98	98	96	96	43,700	96
2022-09-22	97	98	96	97	49,000	97
2022-09-21	98	98	97	97	16,900	97
2022-09-20	98	99	98	98	48,100	98
2022-09-16	98	99	98	99	45,200	99
2022-09-15	99	99	98	98	25,000	98
2022-09-14	97	99	97	99	27,300	99
2022-09-13	97	98	97	98	24,800	98
2022-09-12	98	99	97	98	56,800	98
2022-09-09	97	98	97	98	21,400	98
2022-09-08	99	99	97	98	50,200	98
2022-09-07	98	99	98	98	32,700	98
2022-09-06	98	99	98	98	53,100	98
2022-09-05	98	99	97	99	31,100	99
2022-09-02	99	100	98	99	80,900	99
2022-09-01	100	101	98	99	149,700	99
2022-08-31	100	101	100	101	20,600	101
2022-08-30	100	101	99	101	13,700	101
2022-08-29	100	100	99	100	18,000	100
2022-08-26	101	101	100	100	37,600	100
2022-08-25	100	101	100	100	15,300	100
2022-08-24	101	101	100	100	14,800	100
2022-08-23	100	101	100	101	23,700	101
2022-08-22	100	101	100	100	14,000	100
2022-08-19	101	101	100	100	20,900	100
2022-08-18	100	101	100	101	16,200	101
2022-08-17	100	101	99	101	71,900	101
2022-08-16	100	100	99	99	28,700	99
2022-08-15	99	100	99	99	72,900	99
2022-08-12	100	100	99	99	27,600	99
2022-08-10	102	102	99	100	68,700	100
2022-08-09	101	102	101	101	20,000	101
2022-08-08	101	101	100	100	46,500	100
2022-08-05	101	101	100	101	7,000	101
2022-08-04	101	101	100	100	11,800	100
2022-08-03	100	102	100	102	10,400	102
2022-08-02	101	101	100	101	18,500	101
2022-08-01	100	101	100	100	7,500	100
2022-07-29	100	101	100	100	18,100	100
2022-07-28	100	101	99	100	62,000	100
2022-07-27	100	100	99	100	12,100	100
2022-07-26	100	100	99	99	19,300	99
2022-07-25	100	100	100	100	12,000	100
2022-07-22	100	100	99	100	63,200	100
2022-07-21	100	100	99	100	22,500	100
2022-07-20	101	101	99	100	54,900	100
2022-07-19	100	101	100	100	9,800	100
2022-07-15	100	101	100	100	32,700	100
2022-07-14	99	100	99	100	8,000	100
2022-07-13	99	100	99	99	16,000	99
2022-07-12	99	100	99	99	15,100	99
2022-07-11	100	100	99	99	12,500	99
2022-07-08	99	100	99	99	8,300	99
2022-07-07	99	100	99	99	15,400	99
2022-07-06	99	100	99	99	27,800	99
2022-07-05	99	100	99	99	32,700	99
2022-07-04	99	100	99	99	34,000	99
2022-07-01	102	103	99	99	100,600	99
2022-06-30	98	105	98	105	147,900	105
2022-06-29	101	101	100	100	10,500	100
2022-06-28	101	101	99	101	18,300	101
2022-06-27	100	101	99	101	18,500	101
2022-06-24	100	100	99	100	18,800	100
2022-06-23	98	99	98	98	17,900	98
2022-06-22	99	99	98	98	8,200	98
2022-06-21	99	100	98	99	37,800	99
2022-06-20	101	101	98	99	33,800	99
2022-06-17	98	100	98	99	25,400	99
2022-06-16	100	101	99	99	26,800	99
2022-06-15	100	101	100	100	22,200	100
2022-06-14	100	101	99	101	32,600	101
2022-06-13	101	102	100	101	93,900	101
2022-06-10	100	102	99	101	72,400	101
2022-06-09	99	100	99	100	75,700	100
2022-06-08	100	100	99	99	19,800	99
2022-06-07	101	101	99	99	21,800	99
2022-06-06	99	100	99	100	51,400	100
2022-06-03	100	100	99	99	50,800	99
2022-06-02	101	101	99	100	33,700	100
2022-06-01	101	102	100	100	20,700	100
2022-05-31	100	102	100	102	31,300	102
2022-05-30	99	101	99	101	72,000	101
2022-05-27	99	100	99	99	50,700	99
2022-05-26	100	101	99	99	85,100	99
2022-05-25	102	102	99	99	116,600	99
2022-05-24	100	108	98	102	781,300	102
2022-05-23	99	99	98	99	26,800	99
2022-05-20	98	99	97	98	18,400	98
2022-05-19	98	98	97	97	43,000	97
2022-05-18	98	100	98	98	30,100	98
2022-05-17	99	99	97	97	21,600	97
2022-05-16	100	100	98	99	44,000	99
2022-05-13	96	100	96	100	73,200	100
2022-05-12	96	98	96	96	23,000	96
2022-05-11	97	97	96	96	13,600	96
2022-05-10	97	97	96	97	43,300	97
2022-05-09	98	99	97	97	28,700	97
2022-05-06	99	99	98	98	13,300	98
2022-05-02	98	99	97	99	16,800	99
2022-04-28	99	99	97	97	35,100	97
2022-04-27	98	99	98	98	16,800	98
2022-04-26	99	99	97	99	28,800	99
2022-04-25	98	98	97	97	11,400	97
2022-04-22	99	99	98	99	10,900	99
2022-04-21	99	100	98	100	23,200	100
2022-04-20	99	100	98	100	19,800	100
2022-04-19	99	99	98	99	21,100	99
2022-04-18	98	99	98	98	23,600	98
2022-04-15	99	100	99	99	14,800	99
2022-04-14	99	99	98	98	13,000	98
2022-04-13	99	99	98	98	19,700	98
2022-04-12	99	99	98	99	18,400	99
2022-04-11	100	100	98	100	40,000	100
2022-04-08	98	99	98	98	313,000	98
2022-04-07	100	100	98	98	22,800	98
2022-04-06	100	101	99	100	18,300	100
2022-04-05	101	101	100	101	69,400	101
2022-04-04	101	101	100	101	38,500	101
2022-04-01	99	101	99	101	43,300	101
2022-03-31	99	100	98	100	40,400	100
2022-03-30	100	100	98	99	34,500	99
2022-03-29	100	100	99	99	32,400	99
2022-03-28	99	100	98	100	61,600	100
2022-03-25	99	99	98	99	34,400	99
2022-03-24	98	98	97	98	32,900	98
2022-03-23	98	98	97	98	30,200	98
2022-03-22	97	98	96	98	56,700	98
2022-03-18	96	97	95	96	50,500	96
2022-03-17	97	97	96	96	25,900	96
2022-03-16	97	97	96	97	29,500	97
2022-03-15	96	97	96	96	54,400	96
2022-03-14	95	96	95	95	34,500	95
2022-03-11	96	97	94	96	52,800	96
2022-03-10	96	97	96	96	40,100	96
2022-03-09	95	96	94	96	39,300	96
2022-03-08	95	96	94	95	96,600	95
2022-03-07	95	96	95	95	66,600	95
2022-03-04	98	99	96	96	58,900	96
2022-03-03	97	99	97	99	60,300	99
2022-03-02	96	97	96	97	32,100	97
2022-03-01	97	99	97	97	45,100	97
2022-02-28	95	96	93	97	38,900	97
2022-02-25	95	97	95	97	79,400	97
2022-02-24	95	97	93	94	73,900	94
2022-02-22	95	96	95	95	65,400	95
2022-02-21	96	97	95	96	76,300	96
2022-02-18	96	97	95	96	91,800	96
2022-02-17	98	99	97	97	35,200	97
2022-02-16	99	99	97	99	64,000	99
2022-02-15	99	100	98	98	45,600	98
2022-02-14	101	101	99	99	37,600	99
2022-02-10	98	102	98	102	179,500	102
2022-02-09	99	100	97	100	93,500	100
2022-02-08	98	99	97	98	68,300	98
2022-02-07	98	98	97	98	38,300	98
2022-02-04	97	98	97	98	43,300	98
2022-02-03	97	98	97	97	48,300	97
2022-02-02	97	97	96	97	39,900	97
2022-02-01	97	98	96	96	58,000	96
2022-01-31	95	97	95	97	39,200	97
2022-01-28	96	97	94	95	57,200	95
2022-01-27	97	98	93	96	112,800	96
2022-01-26	98	98	97	97	44,400	97
2022-01-25	98	99	97	98	54,500	98
2022-01-24	97	99	96	99	84,900	99
2022-01-21	98	99	97	97	41,000	97
2022-01-20	97	100	97	98	54,800	98
2022-01-19	98	100	97	99	65,800	99
2022-01-18	99	101	99	100	63,900	100
2022-01-17	100	101	99	100	64,200	100
2022-01-14	101	101	100	101	47,300	101
2022-01-13	102	102	101	101	32,700	101
2022-01-12	102	102	101	102	39,200	102
2022-01-11	101	102	100	102	48,900	102
2022-01-07	100	102	100	102	60,800	102
2022-01-06	101	102	100	100	66,900	100
2022-01-05	101	103	101	101	74,600	101
2022-01-04	100	103	100	103	80,200	103

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