ＦＲＳ(9423)の株価時系列情報
ＦＲＳ(9423)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,529,997 | 1,569,999 | 1,440,000 | 1,470,000 | 337 |
| 2005/12/29 | 1,619,997 | 1,719,999 | 1,519,998 | 1,549,998 | 1,066 |
| 2005/12/28 | 1,519,998 | 1,659,999 | 1,470,000 | 1,649,997 | 1,199 |
| 2005/12/27 | 1,559,997 | 1,659,999 | 1,440,000 | 1,459,998 | 1,240 |
| 2005/12/26 | 1,350,000 | 1,529,997 | 1,339,998 | 1,529,997 | 1,307 |
| 2005/12/22 | 1,320,000 | 1,350,000 | 1,189,998 | 1,329,999 | 803 |
| 2005/12/21 | 1,380,000 | 1,429,998 | 1,209,999 | 1,279,998 | 1,652 |
| 2005/12/20 | 1,189,998 | 1,230,000 | 1,170,000 | 1,230,000 | 773 |
| 2005/12/19 | 942,999 | 1,029,999 | 939,000 | 1,029,999 | 1,877 |
| 2005/12/16 | 901,998 | 934,998 | 901,998 | 922,998 | 309 |
| 2005/12/15 | 919,998 | 948,000 | 885,000 | 897,000 | 454 |
| 2005/12/14 | 859,998 | 957,000 | 825,999 | 930,000 | 852 |
| 2005/12/13 | 832,998 | 874,998 | 811,998 | 858,999 | 476 |
| 2005/12/12 | 889,998 | 897,999 | 834,999 | 835,998 | 406 |
| 2005/12/09 | 862,998 | 942,999 | 859,998 | 870,000 | 1,607 |
| 2005/12/08 | 907,998 | 930,999 | 837,000 | 843,000 | 561 |
| 2005/12/07 | 964,998 | 1,009,998 | 895,998 | 900,000 | 1,496 |
| 2005/12/06 | 979,998 | 1,140,000 | 889,998 | 958,998 | 3,568 |
| 2005/12/05 | 1,039,998 | 1,039,998 | 1,039,998 | 1,039,998 | 123 |
| 2005/12/02 | 907,998 | 937,998 | 891,999 | 937,998 | 793 |
| 2005/12/01 | 747,999 | 837,999 | 738,999 | 837,999 | 1,638 |
| 2005/11/30 | 810,000 | 921,000 | 723,000 | 738,000 | 3,794 |