9423 (株)FRS の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	108	111	108	109	332,900	109
2023-12-28	106	108	106	108	159,000	108
2023-12-27	107	108	105	106	371,300	106
2023-12-26	106	106	104	105	162,100	105
2023-12-25	105	105	104	104	245,800	104
2023-12-22	106	106	104	104	197,400	104
2023-12-21	105	107	104	105	250,300	105
2023-12-20	104	108	103	106	428,300	106
2023-12-19	106	108	103	103	405,700	103
2023-12-18	105	106	102	103	817,400	103
2023-12-15	121	121	105	105	5,412,000	105
2023-12-14	105	123	104	114	11,600,300	114
2023-12-13	95	95	94	95	56,500	95
2023-12-12	96	96	94	94	66,000	94
2023-12-11	93	96	93	96	173,500	96
2023-12-08	95	96	95	95	127,700	95
2023-12-07	97	97	94	96	215,000	96
2023-12-06	96	97	95	97	74,500	97
2023-12-05	96	97	95	96	102,900	96
2023-12-04	97	97	96	96	86,500	96
2023-12-01	97	97	96	96	134,400	96
2023-11-30	96	97	95	97	144,100	97
2023-11-29	95	96	95	95	71,800	95
2023-11-28	95	95	94	94	50,700	94
2023-11-27	94	95	94	95	84,000	95
2023-11-24	95	95	94	94	125,100	94
2023-11-22	94	95	94	95	123,700	95
2023-11-21	94	94	93	94	76,100	94
2023-11-20	94	94	93	93	70,700	93
2023-11-17	93	94	93	94	42,200	94
2023-11-16	93	94	93	93	97,400	93
2023-11-15	94	94	93	94	44,500	94
2023-11-14	93	94	93	93	58,100	93
2023-11-13	94	94	93	93	77,800	93
2023-11-10	93	94	92	93	73,900	93
2023-11-09	94	94	93	93	71,300	93
2023-11-08	93	94	93	93	68,800	93
2023-11-07	94	94	93	93	78,700	93
2023-11-06	93	95	93	94	191,400	94
2023-11-02	93	93	92	93	124,500	93
2023-11-01	94	94	92	93	87,700	93
2023-10-31	93	94	93	93	61,000	93
2023-10-30	93	94	93	93	72,000	93
2023-10-27	94	94	93	94	136,600	94
2023-10-26	94	94	93	93	82,100	93
2023-10-25	92	94	92	94	102,300	94
2023-10-24	93	93	92	92	79,400	92
2023-10-23	93	94	92	93	77,200	93
2023-10-20	95	95	93	93	233,500	93
2023-10-19	95	96	95	95	64,200	95
2023-10-18	95	95	94	95	81,700	95
2023-10-17	95	96	94	95	94,200	95
2023-10-16	94	95	94	95	159,000	95
2023-10-13	96	96	94	94	273,800	94
2023-10-12	95	97	95	96	77,800	96
2023-10-11	95	96	95	96	155,900	96
2023-10-10	97	98	94	95	435,800	95
2023-10-06	97	98	96	98	80,600	98
2023-10-05	96	97	96	97	111,100	97
2023-10-04	98	98	95	96	130,200	96
2023-10-03	98	99	98	98	41,400	98
2023-10-02	99	99	98	99	48,600	99
2023-09-29	98	100	98	99	138,800	99
2023-09-28	99	99	98	99	24,200	99
2023-09-27	98	99	98	98	23,800	98
2023-09-26	99	99	98	99	39,400	99
2023-09-25	98	99	98	99	43,800	99
2023-09-22	97	99	97	99	82,700	99
2023-09-21	99	99	97	97	61,300	97
2023-09-20	98	99	98	98	48,400	98
2023-09-19	99	99	98	99	63,500	99
2023-09-15	99	99	98	99	48,800	99
2023-09-14	98	99	98	99	33,200	99
2023-09-13	98	99	98	98	46,800	98
2023-09-12	98	98	97	98	58,600	98
2023-09-11	98	98	97	97	135,300	97
2023-09-08	99	99	98	98	52,700	98
2023-09-07	98	99	98	99	50,100	99
2023-09-06	99	99	98	98	38,200	98
2023-09-05	98	99	98	98	47,100	98
2023-09-04	99	99	98	98	154,400	98
2023-09-01	99	100	99	100	42,600	100
2023-08-31	99	99	98	98	83,700	98
2023-08-30	99	100	98	99	81,900	99
2023-08-29	99	99	98	99	43,100	99
2023-08-28	98	99	98	98	40,200	98
2023-08-25	99	99	98	98	52,100	98
2023-08-24	97	99	97	99	49,200	99
2023-08-23	97	98	97	98	30,800	98
2023-08-22	99	99	97	97	101,700	97
2023-08-21	98	99	97	99	58,600	99
2023-08-18	99	99	98	97	39,100	97
2023-08-17	100	100	97	98	203,800	98
2023-08-16	99	100	98	99	65,300	99
2023-08-15	99	100	98	100	128,800	100
2023-08-14	102	102	98	99	151,100	99
2023-08-10	102	104	102	103	73,600	103
2023-08-09	103	105	103	105	122,800	105
2023-08-08	104	105	103	105	127,100	105
2023-08-07	103	104	102	104	122,200	104
2023-08-04	102	103	101	103	137,400	103
2023-08-03	99	102	99	100	121,800	100
2023-08-02	100	101	100	100	30,800	100
2023-08-01	101	101	100	101	35,000	101
2023-07-31	101	101	100	100	33,000	100
2023-07-28	100	101	100	100	36,500	100
2023-07-27	101	101	100	100	37,600	100
2023-07-26	100	101	100	101	88,400	101
2023-07-25	100	100	99	100	28,900	100
2023-07-24	99	100	99	100	39,400	100
2023-07-21	99	99	98	99	40,600	99
2023-07-20	99	99	98	98	52,800	98
2023-07-19	100	100	98	99	58,900	99
2023-07-18	100	100	99	100	35,200	100
2023-07-14	100	100	99	100	29,000	100
2023-07-13	100	100	99	100	36,600	100
2023-07-12	99	100	98	100	59,700	100
2023-07-11	98	99	98	99	29,800	99
2023-07-10	98	99	98	99	48,300	99
2023-07-07	99	99	98	98	79,900	98
2023-07-06	99	99	98	98	64,400	98
2023-07-05	99	100	99	99	37,100	99
2023-07-04	100	100	99	99	31,300	99
2023-07-03	100	100	99	99	45,600	99
2023-06-30	100	100	99	99	46,000	99
2023-06-29	100	101	99	100	37,800	100
2023-06-28	100	101	99	101	23,800	101
2023-06-27	99	100	99	99	21,800	99
2023-06-26	101	101	99	99	47,600	99
2023-06-23	100	101	99	100	31,800	100
2023-06-22	100	101	100	101	45,600	101
2023-06-21	100	101	100	100	38,900	100
2023-06-20	100	101	99	100	56,800	100
2023-06-19	100	100	99	100	45,900	100
2023-06-16	99	100	99	99	54,300	99
2023-06-15	100	100	99	100	87,900	100
2023-06-14	99	100	98	100	74,900	100
2023-06-13	100	100	99	99	56,700	99
2023-06-12	99	100	98	100	239,500	100
2023-06-09	99	101	97	98	270,800	98
2023-06-08	99	100	99	99	46,300	99
2023-06-07	99	100	98	99	44,200	99
2023-06-06	99	99	98	99	39,600	99
2023-06-05	100	100	99	99	94,300	99
2023-06-02	99	100	99	100	37,900	100
2023-06-01	99	100	98	99	43,700	99
2023-05-31	100	100	99	100	30,600	100
2023-05-30	100	100	99	99	24,800	99
2023-05-29	100	100	99	99	47,900	99
2023-05-26	99	100	99	99	82,900	99
2023-05-25	99	100	98	100	86,500	100
2023-05-24	98	99	98	99	27,800	99
2023-05-23	100	100	99	99	33,000	99
2023-05-22	99	100	98	99	53,600	99
2023-05-19	99	99	98	99	54,000	99
2023-05-18	100	100	97	99	212,900	99
2023-05-17	99	100	99	99	33,000	99
2023-05-16	100	100	99	99	38,800	99
2023-05-15	99	100	99	99	142,600	99
2023-05-12	100	101	99	99	80,000	99
2023-05-11	100	101	100	100	49,500	100
2023-05-10	100	101	100	100	86,900	100
2023-05-09	101	101	99	100	35,700	100
2023-05-08	101	101	99	101	40,100	101
2023-05-02	100	101	99	101	57,800	101
2023-05-01	100	100	99	99	45,800	99
2023-04-28	99	100	98	99	54,800	99
2023-04-27	99	100	98	100	36,100	100
2023-04-26	101	101	99	99	112,700	99
2023-04-25	100	101	99	99	27,400	99
2023-04-24	101	101	100	100	22,800	100
2023-04-21	100	101	99	101	24,000	101
2023-04-20	100	101	100	101	25,200	101
2023-04-19	100	101	99	101	29,600	101
2023-04-18	100	101	99	100	36,700	100
2023-04-17	100	101	99	101	56,300	101
2023-04-14	100	101	99	101	32,000	101
2023-04-13	99	100	99	99	37,700	99
2023-04-12	100	100	99	99	44,200	99
2023-04-11	100	100	100	100	19,500	100
2023-04-10	100	100	99	100	33,500	100
2023-04-07	99	100	98	100	61,500	100
2023-04-06	98	100	98	100	130,300	100
2023-04-05	101	101	98	99	206,800	99
2023-04-04	101	101	100	100	52,300	100
2023-04-03	101	102	100	100	121,300	100
2023-03-31	101	102	100	100	163,800	100
2023-03-30	101	102	99	100	559,100	100
2023-03-29	104	104	101	102	910,900	102
2023-03-28	105	106	103	105	299,100	105
2023-03-27	108	108	105	106	297,400	106
2023-03-24	109	109	106	109	268,500	109
2023-03-23	107	109	106	109	392,600	109
2023-03-22	106	108	105	108	430,100	108
2023-03-20	107	107	105	106	48,800	106
2023-03-17	106	107	105	107	249,400	107
2023-03-16	104	107	103	105	479,900	105
2023-03-15	104	108	103	106	259,600	106
2023-03-14	104	105	103	104	79,400	104
2023-03-13	104	105	103	105	208,600	105
2023-03-10	106	107	105	105	106,100	105
2023-03-09	106	107	105	107	58,100	107
2023-03-08	106	107	105	106	43,000	106
2023-03-07	106	107	105	107	57,800	107
2023-03-06	107	107	105	107	71,500	107
2023-03-03	106	107	105	107	104,500	107
2023-03-02	105	107	105	105	127,000	105
2023-03-01	105	106	104	105	154,300	105
2023-02-28	104	105	104	104	113,200	104
2023-02-27	103	105	103	104	124,800	104
2023-02-24	104	105	102	103	392,500	103
2023-02-22	104	106	103	106	416,500	106
2023-02-21	105	110	104	104	2,424,300	104
2023-02-20	102	104	100	103	988,300	103
2023-02-17	104	105	103	104	196,400	104
2023-02-16	103	105	103	104	180,000	104
2023-02-15	105	105	102	103	377,300	103
2023-02-14	108	108	106	106	224,100	106
2023-02-13	113	113	105	108	1,301,800	108
2023-02-10	108	108	103	105	489,300	105
2023-02-09	105	108	103	106	440,900	106
2023-02-08	102	106	100	105	560,200	105
2023-02-07	101	102	100	102	51,400	102
2023-02-06	101	102	100	101	83,000	101
2023-02-03	102	103	99	101	182,800	101
2023-02-02	102	105	101	104	251,800	104
2023-02-01	100	104	99	100	591,800	100
2023-01-31	98	102	97	99	353,200	99
2023-01-30	98	98	97	97	28,700	97
2023-01-27	97	98	97	97	26,800	97
2023-01-26	98	98	97	98	36,600	98
2023-01-25	96	98	96	98	63,600	98
2023-01-24	99	99	96	98	180,200	98
2023-01-23	97	99	96	99	119,900	99
2023-01-20	96	97	95	97	130,800	97
2023-01-19	97	98	97	98	34,100	98
2023-01-18	97	98	96	98	29,100	98
2023-01-17	97	98	97	97	17,300	97
2023-01-16	98	98	96	96	21,000	96
2023-01-13	97	99	97	98	36,400	98
2023-01-12	97	98	97	98	31,800	98
2023-01-11	97	98	96	98	22,000	98
2023-01-10	98	98	96	96	42,500	96
2023-01-06	97	98	96	98	33,200	98
2023-01-05	97	97	96	96	28,000	96
2023-01-04	96	97	96	97	26,200	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