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 |
|---|---|---|---|---|---|
| 2006/12/29 | 81,000 | 82,200 | 80,100 | 81,000 | 139 |
| 2006/12/28 | 101,000 | 101,000 | 82,500 | 83,500 | 1,471 |
| 2006/12/27 | 85,500 | 92,500 | 85,500 | 92,500 | 251 |
| 2006/12/26 | 85,000 | 85,200 | 82,100 | 82,500 | 131 |
| 2006/12/25 | 89,800 | 89,800 | 85,000 | 85,600 | 86 |
| 2006/12/22 | 91,100 | 91,100 | 87,000 | 90,000 | 161 |
| 2006/12/21 | 99,000 | 99,800 | 91,200 | 92,100 | 233 |
| 2006/12/20 | 99,100 | 100,000 | 99,000 | 99,200 | 61 |
| 2006/12/19 | 105,000 | 105,000 | 99,000 | 102,000 | 102 |
| 2006/12/18 | 100,000 | 106,000 | 98,200 | 105,000 | 339 |
| 2006/12/15 | 103,000 | 105,000 | 101,000 | 102,000 | 97 |
| 2006/12/14 | 102,000 | 104,000 | 101,000 | 103,000 | 107 |
| 2006/12/13 | 104,000 | 104,000 | 101,000 | 102,000 | 84 |
| 2006/12/12 | 109,000 | 110,000 | 105,000 | 105,000 | 146 |
| 2006/12/11 | 111,000 | 115,000 | 109,000 | 111,000 | 240 |
| 2006/12/08 | 107,000 | 121,000 | 107,000 | 113,000 | 1,012 |
| 2006/12/07 | 110,000 | 122,000 | 103,000 | 106,000 | 1,442 |
| 2006/12/06 | 99,100 | 103,000 | 98,000 | 103,000 | 148 |
| 2006/12/05 | 102,000 | 102,000 | 99,900 | 100,000 | 132 |
| 2006/12/04 | 98,000 | 101,000 | 98,000 | 101,000 | 148 |
| 2006/12/01 | 103,000 | 107,000 | 98,000 | 101,000 | 447 |
| 2006/11/30 | 117,000 | 123,000 | 105,000 | 105,000 | 1,860 |
| 2006/11/29 | 103,000 | 103,000 | 103,000 | 103,000 | 85 |
| 2006/11/28 | 85,000 | 92,500 | 85,000 | 92,500 | 346 |
| 2006/11/27 | 85,100 | 85,100 | 80,000 | 82,500 | 185 |
| 2006/11/24 | 89,700 | 89,900 | 82,000 | 85,000 | 177 |
| 2006/11/22 | 90,000 | 91,900 | 85,200 | 90,600 | 241 |
| 2006/11/21 | 91,300 | 94,500 | 82,500 | 86,000 | 463 |
| 2006/11/20 | 89,000 | 93,000 | 88,100 | 90,700 | 889 |
| 2006/11/17 | 108,000 | 108,000 | 108,000 | 108,000 | 39 |
| 2006/11/16 | 128,000 | 128,000 | 128,000 | 128,000 | 44 |
| 2006/11/15 | 155,000 | 155,000 | 147,000 | 148,000 | 99 |
| 2006/11/14 | 146,000 | 157,000 | 146,000 | 152,000 | 158 |
| 2006/11/13 | 157,000 | 157,000 | 145,000 | 146,000 | 122 |
| 2006/11/10 | 154,000 | 155,000 | 152,000 | 154,000 | 79 |
| 2006/11/09 | 161,000 | 161,000 | 153,000 | 157,000 | 130 |
| 2006/11/08 | 162,000 | 163,000 | 151,000 | 153,000 | 283 |
| 2006/11/07 | 164,000 | 166,000 | 156,000 | 162,000 | 949 |
| 2006/11/06 | 160,000 | 169,000 | 154,000 | 169,000 | 1,274 |
| 2006/11/02 | 159,000 | 183,000 | 149,000 | 149,000 | 2,144 |
| 2006/11/01 | 147,000 | 162,000 | 147,000 | 162,000 | 1,704 |
| 2006/10/31 | 143,000 | 145,000 | 139,000 | 142,000 | 155 |
| 2006/10/30 | 151,000 | 151,000 | 141,000 | 145,000 | 166 |
| 2006/10/27 | 147,000 | 167,000 | 145,000 | 151,000 | 752 |
| 2006/10/26 | 169,000 | 181,000 | 162,000 | 162,000 | 3,610 |
| 2006/10/25 | 136,000 | 151,000 | 136,000 | 151,000 | 409 |
| 2006/10/24 | 137,000 | 137,000 | 129,000 | 131,000 | 200 |
| 2006/10/23 | 139,000 | 139,000 | 131,000 | 137,000 | 180 |
| 2006/10/20 | 146,000 | 146,000 | 136,000 | 140,000 | 511 |
| 2006/10/19 | 166,000 | 168,000 | 150,000 | 154,000 | 1,218 |
| 2006/10/18 | 137,000 | 149,000 | 135,000 | 149,000 | 2,649 |
| 2006/10/17 | 117,000 | 129,000 | 114,000 | 129,000 | 1,200 |
| 2006/10/16 | 102,000 | 109,000 | 100,000 | 109,000 | 182 |
| 2006/10/13 | 98,000 | 100,000 | 98,000 | 99,000 | 84 |
| 2006/10/12 | 100,000 | 100,000 | 95,300 | 97,000 | 69 |
| 2006/10/11 | 109,000 | 110,000 | 101,000 | 102,000 | 103 |
| 2006/10/10 | 111,000 | 114,000 | 107,000 | 114,000 | 60 |
| 2006/10/06 | 121,000 | 121,000 | 110,000 | 115,000 | 75 |
| 2006/10/05 | 119,000 | 119,000 | 116,000 | 119,000 | 66 |
| 2006/10/04 | 124,000 | 135,000 | 114,000 | 116,000 | 937 |
| 2006/10/03 | 124,000 | 130,000 | 123,000 | 125,000 | 159 |
| 2006/10/02 | 125,000 | 128,000 | 120,000 | 128,000 | 172 |
| 2006/09/29 | 120,000 | 121,000 | 116,000 | 120,000 | 147 |
| 2006/09/28 | 114,000 | 117,000 | 111,000 | 117,000 | 116 |
| 2006/09/27 | 116,000 | 117,000 | 115,000 | 116,000 | 90 |
| 2006/09/26 | 115,000 | 118,000 | 114,000 | 115,000 | 121 |
| 2006/09/25 | 114,000 | 117,000 | 112,000 | 114,000 | 155 |
| 2006/09/22 | 117,000 | 117,000 | 110,000 | 112,000 | 208 |
| 2006/09/21 | 126,000 | 126,000 | 110,000 | 116,000 | 434 |
| 2006/09/20 | 131,000 | 132,000 | 117,000 | 120,000 | 517 |
| 2006/09/19 | 131,000 | 138,000 | 128,000 | 137,000 | 450 |
| 2006/09/15 | 158,000 | 161,000 | 157,000 | 158,000 | 72 |
| 2006/09/14 | 167,000 | 167,000 | 159,000 | 160,000 | 87 |
| 2006/09/13 | 167,000 | 167,000 | 163,000 | 164,000 | 58 |
| 2006/09/12 | 170,000 | 173,000 | 166,000 | 166,000 | 113 |
| 2006/09/11 | 177,000 | 178,000 | 169,000 | 170,000 | 220 |
| 2006/09/08 | 181,000 | 184,000 | 175,000 | 177,000 | 584 |
| 2006/09/07 | 163,000 | 193,000 | 163,000 | 193,000 | 1,279 |
| 2006/09/06 | 166,000 | 167,000 | 163,000 | 163,000 | 20 |
| 2006/09/05 | 168,000 | 168,000 | 162,000 | 165,000 | 32 |
| 2006/09/04 | 167,000 | 170,000 | 162,000 | 167,000 | 55 |
| 2006/09/01 | 166,000 | 170,000 | 161,000 | 170,000 | 40 |
| 2006/08/31 | 171,000 | 172,000 | 165,000 | 166,000 | 66 |
| 2006/08/30 | 171,000 | 172,000 | 170,000 | 170,000 | 17 |
| 2006/08/29 | 173,000 | 173,000 | 170,000 | 170,000 | 59 |
| 2006/08/28 | 182,000 | 182,000 | 170,000 | 173,000 | 99 |
| 2006/08/25 | 184,000 | 186,000 | 182,000 | 182,000 | 76 |
| 2006/08/24 | 184,000 | 185,000 | 182,000 | 184,000 | 70 |
| 2006/08/23 | 184,000 | 188,000 | 183,000 | 184,000 | 64 |
| 2006/08/22 | 185,000 | 185,000 | 182,000 | 184,000 | 99 |
| 2006/08/21 | 184,000 | 186,000 | 180,000 | 184,000 | 95 |
| 2006/08/18 | 193,000 | 193,000 | 179,000 | 184,000 | 388 |
| 2006/08/17 | 208,000 | 219,000 | 191,000 | 193,000 | 490 |
| 2006/08/16 | 172,000 | 200,000 | 171,000 | 200,000 | 489 |
| 2006/08/15 | 166,000 | 170,000 | 165,000 | 170,000 | 46 |
| 2006/08/14 | 165,000 | 167,000 | 164,000 | 165,000 | 32 |
| 2006/08/11 | 165,000 | 165,000 | 161,000 | 164,000 | 30 |
| 2006/08/10 | 161,000 | 164,000 | 158,000 | 164,000 | 32 |
| 2006/08/09 | 158,000 | 164,000 | 158,000 | 162,000 | 38 |
| 2006/08/08 | 161,000 | 162,000 | 159,000 | 159,000 | 85 |
| 2006/08/07 | 175,000 | 175,000 | 163,000 | 164,000 | 63 |
| 2006/08/04 | 177,000 | 180,000 | 171,000 | 174,000 | 38 |
| 2006/08/03 | 178,000 | 183,000 | 175,000 | 175,000 | 87 |
| 2006/08/02 | 168,000 | 175,000 | 163,000 | 175,000 | 59 |
| 2006/08/01 | 160,000 | 168,000 | 160,000 | 168,000 | 119 |
| 2006/07/31 | 162,000 | 175,000 | 162,000 | 175,000 | 112 |
| 2006/07/28 | 154,000 | 160,000 | 151,000 | 155,000 | 58 |
| 2006/07/27 | 158,000 | 158,000 | 155,000 | 156,000 | 35 |
| 2006/07/26 | 169,000 | 172,000 | 157,000 | 158,000 | 77 |
| 2006/07/25 | 181,000 | 181,000 | 172,000 | 174,000 | 21 |
| 2006/07/24 | 173,000 | 178,000 | 170,000 | 175,000 | 55 |
| 2006/07/21 | 182,000 | 185,000 | 181,000 | 185,000 | 17 |
| 2006/07/20 | 176,000 | 189,000 | 176,000 | 189,000 | 65 |
| 2006/07/19 | 171,000 | 175,000 | 166,000 | 175,000 | 66 |
| 2006/07/18 | 205,000 | 205,000 | 180,000 | 181,000 | 27 |
| 2006/07/14 | 205,000 | 215,000 | 204,000 | 205,000 | 22 |
| 2006/07/13 | 218,000 | 218,000 | 218,000 | 218,000 | 1 |
| 2006/07/12 | 210,000 | 218,000 | 210,000 | 218,000 | 6 |
| 2006/07/11 | 213,000 | 215,000 | 210,000 | 211,000 | 20 |
| 2006/07/10 | 210,000 | 230,000 | 210,000 | 220,000 | 18 |
| 2006/07/07 | 230,000 | 230,000 | 217,000 | 218,000 | 51 |
| 2006/07/06 | 224,000 | 225,000 | 221,000 | 221,000 | 33 |
| 2006/07/05 | 233,000 | 233,000 | 227,000 | 228,000 | 8 |
| 2006/07/04 | 234,000 | 239,000 | 231,000 | 236,000 | 74 |
| 2006/07/03 | 241,000 | 243,000 | 227,000 | 242,000 | 129 |
| 2006/06/30 | 227,000 | 232,000 | 220,000 | 221,000 | 18 |
| 2006/06/29 | 225,000 | 226,000 | 221,000 | 225,000 | 11 |
| 2006/06/28 | 219,000 | 222,000 | 215,000 | 219,000 | 19 |
| 2006/06/27 | 223,000 | 223,000 | 220,000 | 220,000 | 17 |
| 2006/06/26 | 231,000 | 231,000 | 223,000 | 228,000 | 28 |
| 2006/06/23 | 227,000 | 230,000 | 225,000 | 230,000 | 12 |
| 2006/06/22 | 241,000 | 246,000 | 233,000 | 233,000 | 24 |
| 2006/06/21 | 248,000 | 248,000 | 236,000 | 240,000 | 11 |
| 2006/06/20 | 250,000 | 255,000 | 228,000 | 228,000 | 50 |
| 2006/06/19 | 263,000 | 263,000 | 250,000 | 254,000 | 37 |
| 2006/06/16 | 280,000 | 280,000 | 256,000 | 263,000 | 182 |
| 2006/06/15 | 212,000 | 244,000 | 209,000 | 244,000 | 108 |
| 2006/06/14 | 184,000 | 209,000 | 183,000 | 204,000 | 42 |
| 2006/06/13 | 186,000 | 192,000 | 183,000 | 192,000 | 15 |
| 2006/06/12 | 185,000 | 187,000 | 178,000 | 185,000 | 46 |
| 2006/06/09 | 178,000 | 185,000 | 176,000 | 181,000 | 39 |
| 2006/06/08 | 185,000 | 185,000 | 173,000 | 174,000 | 30 |
| 2006/06/07 | 190,000 | 199,000 | 185,000 | 190,000 | 24 |
| 2006/06/06 | 193,000 | 193,000 | 190,000 | 190,000 | 17 |
| 2006/06/05 | 188,000 | 210,000 | 188,000 | 195,000 | 50 |
| 2006/06/02 | 202,000 | 202,000 | 179,000 | 197,000 | 48 |
| 2006/06/01 | 204,000 | 217,000 | 201,000 | 201,000 | 30 |
| 2006/05/31 | 203,000 | 211,000 | 200,000 | 202,000 | 47 |
| 2006/05/30 | 210,000 | 215,000 | 205,000 | 215,000 | 29 |
| 2006/05/29 | 236,000 | 237,000 | 214,000 | 214,000 | 49 |
| 2006/05/26 | 238,000 | 239,000 | 231,000 | 232,000 | 16 |
| 2006/05/25 | 238,000 | 245,000 | 237,000 | 237,000 | 5 |
| 2006/05/24 | 238,000 | 239,000 | 233,000 | 237,000 | 10 |
| 2006/05/23 | 239,000 | 241,000 | 238,000 | 240,000 | 13 |
| 2006/05/22 | 256,000 | 258,000 | 244,000 | 255,000 | 41 |
| 2006/05/19 | 252,000 | 252,000 | 232,000 | 232,000 | 89 |
| 2006/05/18 | 207,000 | 228,000 | 207,000 | 220,000 | 46 |
| 2006/05/17 | 238,000 | 244,000 | 220,000 | 230,000 | 65 |
| 2006/05/16 | 270,000 | 270,000 | 235,000 | 238,000 | 116 |
| 2006/05/15 | 262,000 | 270,000 | 262,000 | 266,000 | 14 |
| 2006/05/12 | 280,000 | 280,000 | 262,000 | 270,000 | 57 |
| 2006/05/11 | 287,000 | 287,000 | 280,000 | 281,000 | 19 |
| 2006/05/10 | 288,000 | 288,000 | 285,000 | 287,000 | 11 |
| 2006/05/09 | 290,000 | 295,000 | 286,000 | 289,000 | 35 |
| 2006/05/08 | 298,000 | 299,000 | 289,000 | 295,000 | 31 |
| 2006/05/02 | 289,000 | 300,000 | 289,000 | 298,000 | 17 |
| 2006/05/01 | 290,000 | 297,000 | 290,000 | 291,000 | 24 |
| 2006/04/28 | 291,000 | 291,000 | 286,000 | 286,000 | 8 |
| 2006/04/27 | 290,000 | 290,000 | 282,000 | 289,000 | 13 |
| 2006/04/26 | 285,000 | 290,000 | 285,000 | 290,000 | 22 |
| 2006/04/25 | 283,000 | 290,000 | 283,000 | 285,000 | 46 |
| 2006/04/24 | 275,000 | 292,000 | 271,000 | 283,000 | 41 |
| 2006/04/21 | 302,000 | 302,000 | 295,000 | 296,000 | 54 |
| 2006/04/20 | 333,000 | 333,000 | 317,000 | 317,000 | 38 |
| 2006/04/19 | 333,000 | 333,000 | 325,000 | 329,000 | 49 |
| 2006/04/18 | 331,000 | 332,000 | 325,000 | 330,000 | 45 |
| 2006/04/17 | 341,000 | 341,000 | 326,000 | 329,000 | 80 |
| 2006/04/14 | 345,000 | 345,000 | 340,000 | 341,000 | 43 |
| 2006/04/13 | 345,000 | 350,000 | 345,000 | 346,000 | 24 |
| 2006/04/12 | 342,000 | 348,000 | 340,000 | 345,000 | 62 |
| 2006/04/11 | 350,000 | 350,000 | 343,000 | 345,000 | 73 |
| 2006/04/10 | 361,000 | 361,000 | 350,000 | 352,000 | 77 |
| 2006/04/07 | 364,000 | 364,000 | 354,000 | 359,000 | 65 |
| 2006/04/06 | 364,000 | 366,000 | 360,000 | 363,000 | 104 |
| 2006/04/05 | 369,000 | 370,000 | 356,000 | 366,000 | 464 |
| 2006/04/04 | 343,000 | 344,000 | 335,000 | 344,000 | 166 |
| 2006/04/03 | 346,000 | 347,000 | 333,000 | 343,000 | 373 |
| 2006/03/31 | 310,000 | 345,000 | 308,000 | 338,000 | 611 |
| 2006/03/30 | 304,000 | 308,000 | 296,000 | 305,000 | 123 |
| 2006/03/29 | 292,000 | 314,000 | 288,000 | 296,000 | 198 |
| 2006/03/28 | 288,000 | 300,000 | 282,000 | 288,000 | 253 |
| 2006/03/28 | 1 -> 3.00 分割 | ||||
| 2006/03/27 | 909,999 | 948,000 | 909,999 | 939,000 | 84 |
| 2006/03/24 | 900,999 | 909,999 | 897,999 | 909,000 | 30 |
| 2006/03/23 | 900,000 | 907,998 | 894,000 | 900,000 | 27 |
| 2006/03/22 | 904,998 | 906,999 | 889,998 | 891,000 | 35 |
| 2006/03/20 | 910,998 | 910,998 | 895,998 | 898,998 | 32 |
| 2006/03/17 | 876,999 | 900,999 | 876,999 | 900,999 | 27 |
| 2006/03/16 | 891,999 | 904,998 | 870,999 | 870,999 | 38 |
| 2006/03/15 | 919,998 | 919,998 | 889,998 | 904,998 | 31 |
| 2006/03/14 | 927,999 | 927,999 | 904,998 | 918,000 | 64 |
| 2006/03/13 | 891,000 | 918,000 | 889,998 | 918,000 | 65 |
| 2006/03/10 | 873,999 | 918,999 | 846,999 | 880,998 | 170 |
| 2006/03/09 | 951,000 | 951,000 | 882,000 | 883,998 | 356 |
| 2006/03/08 | 1,069,998 | 1,089,999 | 964,998 | 981,000 | 474 |
| 2006/03/07 | 1,039,998 | 1,050,000 | 1,029,999 | 1,050,000 | 192 |
| 2006/03/06 | 945,000 | 945,000 | 945,000 | 945,000 | 15 |
| 2006/03/03 | 879,999 | 919,998 | 834,999 | 844,998 | 32 |
| 2006/03/02 | 943,998 | 949,998 | 900,000 | 900,000 | 20 |
| 2006/03/01 | 909,999 | 960,999 | 909,999 | 924,000 | 23 |
| 2006/02/28 | 990,999 | 990,999 | 939,999 | 960,000 | 50 |
| 2006/02/27 | 1,059,999 | 1,080,000 | 963,000 | 1,009,998 | 170 |
| 2006/02/24 | 928,998 | 999,999 | 903,999 | 999,999 | 152 |
| 2006/02/23 | 822,000 | 900,000 | 819,999 | 900,000 | 56 |
| 2006/02/22 | 799,998 | 814,998 | 762,999 | 799,998 | 78 |
| 2006/02/21 | 729,999 | 816,999 | 720,000 | 810,000 | 113 |
| 2006/02/20 | 739,998 | 789,000 | 705,000 | 720,000 | 97 |
| 2006/02/17 | 880,998 | 880,998 | 786,000 | 787,998 | 97 |
| 2006/02/16 | 915,000 | 915,000 | 850,998 | 880,998 | 60 |
| 2006/02/15 | 934,998 | 960,000 | 918,000 | 918,000 | 57 |
| 2006/02/14 | 930,000 | 939,999 | 849,999 | 915,000 | 84 |
| 2006/02/13 | 1,020,000 | 1,029,999 | 939,999 | 949,998 | 89 |
| 2006/02/10 | 1,099,998 | 1,099,998 | 1,029,999 | 1,039,998 | 84 |
| 2006/02/09 | 1,140,000 | 1,140,000 | 1,039,998 | 1,099,998 | 64 |
| 2006/02/08 | 1,159,998 | 1,159,998 | 1,110,000 | 1,129,998 | 91 |
| 2006/02/07 | 1,110,000 | 1,159,998 | 1,080,000 | 1,159,998 | 190 |
| 2006/02/06 | 1,089,999 | 1,119,999 | 1,059,999 | 1,089,999 | 124 |
| 2006/02/03 | 1,059,999 | 1,099,998 | 1,029,999 | 1,080,000 | 157 |
| 2006/02/02 | 1,159,998 | 1,159,998 | 1,059,999 | 1,080,000 | 230 |
| 2006/02/01 | 1,149,999 | 1,200,000 | 1,140,000 | 1,159,998 | 144 |
| 2006/01/31 | 1,179,999 | 1,239,999 | 1,129,998 | 1,219,998 | 97 |
| 2006/01/30 | 1,249,998 | 1,249,998 | 1,179,999 | 1,189,998 | 100 |
| 2006/01/27 | 1,290,000 | 1,309,998 | 1,230,000 | 1,260,000 | 86 |
| 2006/01/26 | 1,329,999 | 1,359,999 | 1,260,000 | 1,279,998 | 200 |
| 2006/01/25 | 1,249,998 | 1,350,000 | 1,189,998 | 1,329,999 | 339 |
| 2006/01/24 | 1,110,000 | 1,209,999 | 1,009,998 | 1,209,999 | 260 |
| 2006/01/23 | 1,059,999 | 1,119,999 | 1,009,998 | 1,009,998 | 125 |
| 2006/01/20 | 1,320,000 | 1,329,999 | 1,059,999 | 1,140,000 | 260 |
| 2006/01/19 | 1,059,999 | 1,290,000 | 1,059,999 | 1,239,999 | 302 |
| 2006/01/18 | 1,230,000 | 1,269,999 | 1,119,999 | 1,119,999 | 123 |
| 2006/01/17 | 1,410,000 | 1,549,998 | 1,309,998 | 1,320,000 | 380 |
| 2006/01/16 | 1,470,000 | 1,529,997 | 1,459,998 | 1,500,000 | 343 |
| 2006/01/13 | 1,419,999 | 1,479,999 | 1,419,999 | 1,449,999 | 290 |
| 2006/01/12 | 1,389,999 | 1,529,997 | 1,369,998 | 1,429,998 | 564 |
| 2006/01/11 | 1,309,998 | 1,399,998 | 1,299,999 | 1,389,999 | 221 |
| 2006/01/10 | 1,399,998 | 1,399,998 | 1,309,998 | 1,359,999 | 201 |
| 2006/01/06 | 1,290,000 | 1,449,999 | 1,290,000 | 1,410,000 | 667 |
| 2006/01/05 | 1,339,998 | 1,359,999 | 1,279,998 | 1,299,999 | 268 |
| 2006/01/04 | 1,459,998 | 1,500,000 | 1,339,998 | 1,359,999 | 404 |