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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,400 | 5,600 | 5,200 | 5,550 | 38 |
| 2009/12/29 | 5,130 | 5,380 | 5,030 | 5,380 | 41 |
| 2009/12/28 | 4,770 | 5,200 | 4,770 | 4,980 | 23 |
| 2009/12/25 | 4,970 | 4,970 | 4,630 | 4,770 | 41 |
| 2009/12/24 | 4,890 | 4,960 | 4,860 | 4,940 | 16 |
| 2009/12/22 | 5,350 | 5,350 | 4,930 | 4,990 | 47 |
| 2009/12/21 | 5,400 | 5,470 | 4,900 | 5,300 | 10 |
| 2009/12/18 | 4,650 | 5,270 | 4,620 | 5,270 | 104 |
| 2009/12/17 | 4,770 | 4,930 | 4,640 | 4,840 | 37 |
| 2009/12/16 | 4,900 | 5,000 | 4,710 | 4,970 | 30 |
| 2009/12/15 | 4,790 | 4,950 | 4,700 | 4,950 | 29 |
| 2009/12/14 | 4,760 | 4,940 | 4,760 | 4,940 | 5 |
| 2009/12/11 | 5,000 | 5,000 | 4,610 | 4,860 | 35 |
| 2009/12/10 | 4,950 | 4,950 | 4,950 | 4,950 | 1 |
| 2009/12/09 | 5,170 | 5,170 | 4,800 | 4,950 | 9 |
| 2009/12/08 | 5,200 | 5,200 | 4,750 | 5,070 | 74 |
| 2009/12/07 | 5,000 | 5,100 | 4,820 | 5,000 | 31 |
| 2009/12/04 | 5,250 | 5,350 | 4,900 | 5,000 | 10 |
| 2009/12/03 | 4,850 | 5,100 | 4,850 | 5,050 | 20 |
| 2009/12/02 | 5,200 | 5,200 | 4,940 | 5,100 | 25 |
| 2009/12/01 | 5,250 | 5,250 | 5,250 | 5,250 | 1 |
| 2009/11/30 | 5,250 | 5,250 | 5,250 | 5,250 | 1 |
| 2009/11/27 | 4,800 | 5,080 | 4,800 | 5,050 | 28 |
| 2009/11/26 | 4,550 | 5,100 | 4,550 | 5,100 | 54 |
| 2009/11/25 | 4,990 | 5,000 | 4,750 | 5,000 | 10 |
| 2009/11/24 | 4,790 | 5,030 | 4,630 | 4,990 | 26 |
| 2009/11/20 | 4,750 | 5,240 | 4,720 | 5,040 | 17 |
| 2009/11/19 | 5,200 | 5,250 | 5,100 | 5,250 | 12 |
| 2009/11/18 | 5,300 | 5,300 | 4,700 | 5,200 | 32 |
| 2009/11/17 | 5,410 | 5,580 | 4,980 | 5,300 | 31 |
| 2009/11/16 | 5,780 | 5,780 | 5,400 | 5,710 | 9 |
| 2009/11/13 | 5,700 | 5,700 | 5,700 | 5,700 | 1 |
| 2009/11/12 | 5,700 | 5,700 | 5,700 | 5,700 | 7 |
| 2009/11/11 | 5,900 | 5,900 | 5,600 | 5,770 | 27 |
| 2009/11/10 | 5,850 | 5,870 | 5,640 | 5,820 | 21 |
| 2009/11/09 | 5,850 | 5,870 | 5,520 | 5,850 | 38 |
| 2009/11/06 | 5,600 | 5,950 | 5,600 | 5,920 | 31 |
| 2009/11/05 | 5,730 | 5,920 | 5,660 | 5,800 | 65 |
| 2009/11/04 | 5,740 | 5,970 | 5,700 | 5,940 | 60 |
| 2009/11/02 | 5,450 | 5,800 | 5,450 | 5,800 | 45 |
| 2009/10/30 | 5,760 | 5,980 | 5,550 | 5,750 | 76 |
| 2009/10/29 | 5,960 | 5,970 | 5,660 | 5,960 | 50 |
| 2009/10/28 | 5,980 | 5,980 | 5,550 | 5,970 | 50 |
| 2009/10/27 | 5,520 | 5,920 | 5,500 | 5,920 | 39 |
| 2009/10/26 | 5,970 | 5,990 | 5,520 | 5,920 | 19 |
| 2009/10/23 | 5,850 | 5,980 | 5,850 | 5,900 | 7 |
| 2009/10/22 | 5,900 | 5,900 | 5,600 | 5,850 | 50 |
| 2009/10/21 | 6,280 | 6,290 | 5,800 | 6,160 | 52 |
| 2009/10/20 | 6,000 | 6,250 | 5,800 | 6,250 | 62 |
| 2009/10/19 | 6,100 | 6,100 | 5,700 | 5,980 | 34 |
| 2009/10/16 | 6,000 | 6,300 | 5,800 | 6,140 | 97 |
| 2009/10/15 | 6,280 | 6,300 | 6,050 | 6,050 | 19 |
| 2009/10/14 | 6,090 | 6,300 | 6,040 | 6,280 | 57 |
| 2009/10/13 | 6,550 | 6,550 | 6,100 | 6,380 | 37 |
| 2009/10/09 | 6,500 | 6,800 | 6,150 | 6,470 | 42 |
| 2009/10/08 | 6,100 | 7,000 | 6,070 | 6,400 | 184 |
| 2009/10/07 | 6,000 | 6,080 | 5,770 | 6,000 | 38 |
| 2009/10/06 | 5,900 | 6,150 | 5,700 | 6,090 | 107 |
| 2009/10/05 | 6,590 | 6,590 | 6,000 | 6,300 | 54 |
| 2009/10/02 | 6,180 | 6,690 | 5,990 | 6,690 | 300 |
| 2009/10/01 | 6,390 | 7,390 | 6,390 | 6,980 | 560 |
| 2009/09/30 | 7,390 | 7,390 | 7,390 | 7,390 | 380 |
| 2009/09/29 | 5,450 | 6,390 | 5,430 | 6,390 | 87 |
| 2009/09/28 | 5,560 | 5,630 | 5,250 | 5,390 | 35 |
| 2009/09/25 | 5,680 | 5,680 | 5,350 | 5,660 | 20 |
| 2009/09/24 | 5,780 | 5,780 | 5,510 | 5,750 | 31 |
| 2009/09/18 | 6,000 | 6,000 | 5,500 | 5,750 | 141 |
| 2009/09/17 | 6,090 | 6,090 | 5,700 | 6,050 | 62 |
| 2009/09/16 | 6,330 | 6,390 | 6,020 | 6,130 | 47 |
| 2009/09/15 | 6,390 | 6,480 | 6,000 | 6,230 | 61 |
| 2009/09/14 | 6,480 | 6,480 | 6,190 | 6,290 | 40 |
| 2009/09/11 | 6,490 | 6,600 | 6,360 | 6,480 | 10 |
| 2009/09/10 | 6,330 | 6,680 | 6,330 | 6,490 | 21 |
| 2009/09/09 | 6,650 | 6,650 | 6,300 | 6,630 | 43 |
| 2009/09/08 | 6,450 | 6,850 | 6,400 | 6,550 | 44 |
| 2009/09/07 | 6,510 | 6,850 | 6,460 | 6,850 | 34 |
| 2009/09/04 | 6,990 | 6,990 | 6,580 | 6,760 | 39 |
| 2009/09/03 | 6,930 | 7,030 | 6,770 | 6,990 | 55 |
| 2009/09/02 | 7,130 | 7,190 | 6,870 | 7,130 | 20 |
| 2009/09/01 | 7,050 | 7,160 | 6,960 | 7,150 | 25 |
| 2009/08/31 | 7,190 | 7,190 | 6,540 | 6,950 | 98 |
| 2009/08/28 | 7,120 | 7,290 | 7,120 | 7,240 | 60 |
| 2009/08/27 | 7,300 | 7,340 | 7,150 | 7,260 | 38 |
| 2009/08/26 | 7,270 | 7,300 | 7,120 | 7,290 | 50 |
| 2009/08/25 | 7,310 | 7,330 | 7,120 | 7,250 | 35 |
| 2009/08/24 | 7,200 | 7,400 | 7,020 | 7,300 | 90 |
| 2009/08/21 | 7,350 | 7,350 | 7,100 | 7,350 | 42 |
| 2009/08/20 | 7,210 | 7,560 | 7,210 | 7,350 | 62 |
| 2009/08/19 | 7,280 | 7,500 | 7,100 | 7,500 | 61 |
| 2009/08/18 | 7,290 | 7,600 | 7,220 | 7,270 | 240 |
| 2009/08/17 | 7,780 | 7,950 | 7,500 | 7,500 | 33 |
| 2009/08/14 | 7,310 | 7,800 | 7,010 | 7,680 | 124 |
| 2009/08/13 | 7,500 | 7,610 | 7,500 | 7,610 | 125 |
| 2009/08/12 | 8,200 | 8,200 | 7,500 | 7,780 | 130 |
| 2009/08/11 | 8,300 | 8,500 | 7,710 | 8,200 | 115 |
| 2009/08/10 | 8,550 | 8,750 | 8,400 | 8,690 | 85 |
| 2009/08/07 | 8,360 | 8,800 | 8,300 | 8,680 | 312 |
| 2009/08/06 | 8,800 | 9,610 | 8,800 | 9,260 | 833 |
| 2009/08/05 | 8,190 | 8,690 | 8,000 | 8,690 | 305 |
| 2009/08/04 | 7,130 | 7,690 | 7,130 | 7,690 | 340 |
| 2009/08/03 | 7,030 | 7,440 | 7,030 | 7,430 | 180 |
| 2009/07/31 | 7,220 | 7,230 | 7,010 | 7,230 | 71 |
| 2009/07/30 | 7,470 | 7,560 | 6,970 | 7,240 | 293 |
| 2009/07/29 | 7,730 | 8,050 | 7,030 | 7,280 | 429 |
| 2009/07/28 | 8,300 | 8,400 | 7,800 | 8,230 | 49 |
| 2009/07/27 | 8,450 | 8,750 | 8,200 | 8,500 | 114 |
| 2009/07/24 | 7,890 | 9,050 | 7,700 | 8,750 | 288 |
| 2009/07/23 | 7,840 | 8,360 | 7,840 | 8,050 | 145 |
| 2009/07/22 | 8,900 | 8,900 | 7,800 | 8,300 | 404 |
| 2009/07/21 | 7,600 | 8,600 | 7,600 | 8,600 | 234 |
| 2009/07/17 | 7,220 | 7,600 | 6,900 | 7,600 | 193 |
| 2009/07/16 | 7,230 | 7,230 | 6,540 | 7,120 | 277 |
| 2009/07/15 | 7,200 | 7,700 | 7,200 | 7,530 | 76 |
| 2009/07/14 | 7,950 | 8,050 | 7,200 | 7,600 | 114 |
| 2009/07/13 | 7,670 | 8,100 | 7,570 | 7,810 | 195 |
| 2009/07/10 | 8,970 | 9,100 | 8,570 | 8,570 | 609 |
| 2009/07/09 | 8,670 | 9,570 | 8,300 | 9,570 | 1,242 |
| 2009/07/08 | 8,860 | 9,000 | 8,160 | 8,170 | 374 |
| 2009/07/07 | 9,360 | 9,500 | 8,850 | 9,160 | 489 |
| 2009/07/06 | 10,470 | 10,470 | 9,760 | 9,760 | 619 |
| 2009/07/03 | 9,710 | 10,400 | 9,450 | 10,270 | 1,527 |
| 2009/07/02 | 11,410 | 12,810 | 11,410 | 11,410 | 1,978 |
| 2009/07/01 | 11,930 | 15,130 | 11,600 | 15,010 | 3,656 |
| 2009/06/30 | 11,130 | 11,130 | 11,130 | 11,130 | 1,134 |
| 2009/06/29 | 9,130 | 9,130 | 9,130 | 9,130 | 391 |
| 2009/06/26 | 7,130 | 7,130 | 7,130 | 7,130 | 26 |
| 2009/06/25 | 6,130 | 6,130 | 6,130 | 6,130 | 64 |
| 2009/06/24 | 4,930 | 5,130 | 4,730 | 5,130 | 47 |
| 2009/06/23 | 4,800 | 5,150 | 4,550 | 4,630 | 290 |
| 2009/06/22 | 4,810 | 4,810 | 4,500 | 4,700 | 360 |
| 2009/06/19 | 5,000 | 5,070 | 5,000 | 5,030 | 13 |
| 2009/06/18 | 4,930 | 4,980 | 4,930 | 4,980 | 7 |
| 2009/06/17 | 5,070 | 5,070 | 4,460 | 4,920 | 91 |
| 2009/06/16 | 5,320 | 5,400 | 5,060 | 5,060 | 30 |
| 2009/06/15 | 5,500 | 5,500 | 5,010 | 5,400 | 288 |
| 2009/06/12 | 5,170 | 5,600 | 5,150 | 5,430 | 41 |
| 2009/06/11 | 5,010 | 5,100 | 5,000 | 5,100 | 117 |
| 2009/06/09 | 5,490 | 5,490 | 5,350 | 5,350 | 63 |
| 2009/06/08 | 5,300 | 5,390 | 5,300 | 5,390 | 4 |
| 2009/06/05 | 5,020 | 5,340 | 5,000 | 5,020 | 317 |
| 2009/06/04 | 5,240 | 5,300 | 4,800 | 4,850 | 90 |
| 2009/06/03 | 5,360 | 5,360 | 5,220 | 5,320 | 152 |
| 2009/06/02 | 5,240 | 5,290 | 5,240 | 5,290 | 9 |
| 2009/06/01 | 5,800 | 5,800 | 5,210 | 5,220 | 21 |
| 2009/05/29 | 5,550 | 5,550 | 5,200 | 5,200 | 18 |
| 2009/05/28 | 5,390 | 5,550 | 5,300 | 5,450 | 23 |
| 2009/05/27 | 5,500 | 5,500 | 5,500 | 5,500 | 15 |
| 2009/05/26 | 5,560 | 5,560 | 5,380 | 5,380 | 14 |
| 2009/05/25 | 5,500 | 5,560 | 5,200 | 5,560 | 23 |
| 2009/05/22 | 5,700 | 5,700 | 5,300 | 5,400 | 21 |
| 2009/05/21 | 5,500 | 5,600 | 5,500 | 5,600 | 12 |
| 2009/05/20 | 5,780 | 5,900 | 5,780 | 5,900 | 13 |
| 2009/05/19 | 5,800 | 5,800 | 5,610 | 5,610 | 11 |
| 2009/05/18 | 6,100 | 6,100 | 6,000 | 6,000 | 3 |
| 2009/05/15 | 5,500 | 5,890 | 5,500 | 5,800 | 14 |
| 2009/05/14 | 6,000 | 6,000 | 5,900 | 5,900 | 5 |
| 2009/05/13 | 5,900 | 5,990 | 5,900 | 5,990 | 5 |
| 2009/05/12 | 5,700 | 6,500 | 5,700 | 5,900 | 33 |
| 2009/05/11 | 6,010 | 6,090 | 5,750 | 6,000 | 6 |
| 2009/05/08 | 6,100 | 6,100 | 6,000 | 6,000 | 15 |
| 2009/05/07 | 6,400 | 6,680 | 5,870 | 6,080 | 17 |
| 2009/05/01 | 6,400 | 6,400 | 6,400 | 6,400 | 1 |
| 2009/04/30 | 6,200 | 6,200 | 6,200 | 6,200 | 1 |
| 2009/04/28 | 6,200 | 6,200 | 6,000 | 6,000 | 30 |
| 2009/04/27 | 6,990 | 7,000 | 6,290 | 6,500 | 8 |
| 2009/04/24 | 6,200 | 6,790 | 6,200 | 6,790 | 11 |
| 2009/04/21 | 5,940 | 5,940 | 5,940 | 5,940 | 7 |
| 2009/04/20 | 6,310 | 6,610 | 6,310 | 6,610 | 3 |
| 2009/04/17 | 6,700 | 6,750 | 6,700 | 6,750 | 4 |
| 2009/04/15 | 6,400 | 6,500 | 6,400 | 6,500 | 3 |
| 2009/04/14 | 6,700 | 6,890 | 6,700 | 6,890 | 6 |
| 2009/04/13 | 5,800 | 6,500 | 5,800 | 6,500 | 6 |
| 2009/04/10 | 6,490 | 6,500 | 5,890 | 5,890 | 4 |
| 2009/04/09 | 5,850 | 5,850 | 5,820 | 5,820 | 11 |
| 2009/04/08 | 6,500 | 6,500 | 6,500 | 6,500 | 2 |
| 2009/04/07 | 6,700 | 6,700 | 6,700 | 6,700 | 81 |
| 2009/04/06 | 5,800 | 6,700 | 5,800 | 6,700 | 3 |
| 2009/04/03 | 6,600 | 6,600 | 5,700 | 5,700 | 72 |
| 2009/04/02 | 6,400 | 6,600 | 6,200 | 6,600 | 18 |
| 2009/04/01 | 6,000 | 6,000 | 5,740 | 5,740 | 2 |
| 2009/03/31 | 5,540 | 5,740 | 5,540 | 5,740 | 11 |
| 2009/03/30 | 6,140 | 6,140 | 6,000 | 6,140 | 21 |
| 2009/03/27 | 5,990 | 5,990 | 5,490 | 5,490 | 4 |
| 2009/03/26 | 5,500 | 6,130 | 5,330 | 5,330 | 30 |
| 2009/03/25 | 6,000 | 6,190 | 4,940 | 4,940 | 15 |
| 2009/03/24 | 5,250 | 5,250 | 5,250 | 5,250 | 9 |
| 2009/03/23 | 6,300 | 6,300 | 6,300 | 6,300 | 2 |
| 2009/03/19 | 5,400 | 6,000 | 5,300 | 6,000 | 50 |
| 2009/03/18 | 5,400 | 5,400 | 5,350 | 5,350 | 3 |
| 2009/03/17 | 5,190 | 5,200 | 5,190 | 5,200 | 2 |
| 2009/03/16 | 4,500 | 4,990 | 4,500 | 4,990 | 2 |
| 2009/03/13 | 4,800 | 4,800 | 4,800 | 4,800 | 2 |
| 2009/03/12 | 4,900 | 4,900 | 4,800 | 4,800 | 9 |
| 2009/03/10 | 5,400 | 5,450 | 5,400 | 5,450 | 2 |
| 2009/03/09 | 4,950 | 6,000 | 4,950 | 6,000 | 17 |
| 2009/03/06 | 5,850 | 5,850 | 5,690 | 5,850 | 10 |
| 2009/03/05 | 5,150 | 5,150 | 5,150 | 5,150 | 4 |
| 2009/03/04 | 4,650 | 4,650 | 4,650 | 4,650 | 10 |
| 2009/03/03 | 4,910 | 4,910 | 4,910 | 4,910 | 1 |
| 2009/02/27 | 4,600 | 5,350 | 4,600 | 5,350 | 9 |
| 2009/02/26 | 5,100 | 5,100 | 5,000 | 5,000 | 3 |
| 2009/02/24 | 5,950 | 6,250 | 5,950 | 6,250 | 6 |
| 2009/02/23 | 4,910 | 5,250 | 4,910 | 5,250 | 24 |
| 2009/02/20 | 5,210 | 6,210 | 5,210 | 6,210 | 26 |
| 2009/02/19 | 5,210 | 5,210 | 5,210 | 5,210 | 2 |
| 2009/02/18 | 5,010 | 5,010 | 5,010 | 5,010 | 1 |
| 2009/02/17 | 5,040 | 5,040 | 5,040 | 5,040 | 1 |
| 2009/02/16 | 5,810 | 5,810 | 5,100 | 5,610 | 27 |
| 2009/02/13 | 4,790 | 5,010 | 4,790 | 5,010 | 15 |
| 2009/02/12 | 4,510 | 4,510 | 4,510 | 4,510 | 2 |
| 2009/02/10 | 4,950 | 4,950 | 4,450 | 4,450 | 5 |
| 2009/02/09 | 5,000 | 5,050 | 5,000 | 5,050 | 6 |
| 2009/02/06 | 4,450 | 4,600 | 4,450 | 4,550 | 17 |
| 2009/02/03 | 5,000 | 5,000 | 4,900 | 5,000 | 9 |
| 2009/02/02 | 5,300 | 5,300 | 5,200 | 5,200 | 9 |
| 2009/01/30 | 5,650 | 5,800 | 5,650 | 5,800 | 13 |
| 2009/01/29 | 6,350 | 6,350 | 6,000 | 6,000 | 2 |
| 2009/01/27 | 6,300 | 6,500 | 6,300 | 6,500 | 9 |
| 2009/01/26 | 6,150 | 6,160 | 5,910 | 6,160 | 22 |
| 2009/01/23 | 5,820 | 6,750 | 5,800 | 6,750 | 38 |
| 2009/01/22 | 6,400 | 6,700 | 5,850 | 5,850 | 25 |
| 2009/01/21 | 5,800 | 5,800 | 5,800 | 5,800 | 3 |
| 2009/01/20 | 5,850 | 6,150 | 5,750 | 5,810 | 30 |
| 2009/01/19 | 5,550 | 6,750 | 5,550 | 6,750 | 52 |
| 2009/01/16 | 6,050 | 6,450 | 6,050 | 6,450 | 73 |
| 2009/01/15 | 5,390 | 5,450 | 5,350 | 5,450 | 25 |
| 2009/01/14 | 4,700 | 4,780 | 4,480 | 4,730 | 84 |
| 2009/01/13 | 6,230 | 6,230 | 5,240 | 5,350 | 92 |
| 2009/01/09 | 5,230 | 5,530 | 5,010 | 5,530 | 115 |
| 2009/01/08 | 5,520 | 5,530 | 5,520 | 5,530 | 79 |
| 2009/01/07 | 6,520 | 6,520 | 6,520 | 6,520 | 18 |
| 2009/01/06 | 8,210 | 8,210 | 7,420 | 7,420 | 113 |
| 2009/01/05 | 6,210 | 6,210 | 6,210 | 6,210 | 15 |