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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,190 | 4,190 | 3,700 | 3,945 | 784 |
| 2010/12/29 | 3,520 | 4,190 | 3,520 | 4,190 | 768 |
| 2010/12/28 | 3,380 | 3,495 | 3,380 | 3,490 | 11 |
| 2010/12/27 | 3,350 | 3,400 | 3,310 | 3,320 | 77 |
| 2010/12/24 | 3,355 | 3,600 | 3,355 | 3,520 | 243 |
| 2010/12/22 | 3,540 | 3,600 | 3,380 | 3,600 | 421 |
| 2010/12/21 | 3,840 | 3,840 | 3,380 | 3,750 | 145 |
| 2010/12/20 | 3,730 | 4,200 | 3,600 | 3,700 | 345 |
| 2010/12/17 | 4,050 | 4,050 | 3,650 | 3,730 | 425 |
| 2010/12/16 | 4,260 | 4,980 | 4,000 | 4,050 | 1,168 |
| 2010/12/15 | 4,000 | 4,400 | 3,500 | 4,400 | 1,144 |
| 2010/12/14 | 3,000 | 3,700 | 3,000 | 3,700 | 338 |
| 2010/12/13 | 2,839 | 3,000 | 2,839 | 3,000 | 163 |
| 2010/12/10 | 3,000 | 3,000 | 2,950 | 2,989 | 69 |
| 2010/12/09 | 3,015 | 3,100 | 3,015 | 3,100 | 52 |
| 2010/12/08 | 3,180 | 3,180 | 3,040 | 3,160 | 15 |
| 2010/12/07 | 3,200 | 3,200 | 3,000 | 3,175 | 77 |
| 2010/12/06 | 3,300 | 3,300 | 3,300 | 3,300 | 5 |
| 2010/12/03 | 3,445 | 3,445 | 3,110 | 3,300 | 34 |
| 2010/12/02 | 3,430 | 3,450 | 3,160 | 3,445 | 20 |
| 2010/12/01 | 3,300 | 3,395 | 3,200 | 3,270 | 18 |
| 2010/11/30 | 3,150 | 3,390 | 3,150 | 3,300 | 35 |
| 2010/11/29 | 3,300 | 3,390 | 3,100 | 3,150 | 123 |
| 2010/11/26 | 3,315 | 3,315 | 3,140 | 3,310 | 26 |
| 2010/11/25 | 3,100 | 3,350 | 3,095 | 3,315 | 29 |
| 2010/11/24 | 2,970 | 3,210 | 2,970 | 3,145 | 36 |
| 2010/11/22 | 2,920 | 2,920 | 2,550 | 2,910 | 90 |
| 2010/11/19 | 2,815 | 3,155 | 2,615 | 2,975 | 107 |
| 2010/11/18 | 2,870 | 2,870 | 2,670 | 2,865 | 6 |
| 2010/11/17 | 2,900 | 2,900 | 2,896 | 2,896 | 2 |
| 2010/11/16 | 2,920 | 2,965 | 2,920 | 2,965 | 11 |
| 2010/11/15 | 2,920 | 2,920 | 2,920 | 2,920 | 5 |
| 2010/11/12 | 2,945 | 2,945 | 2,945 | 2,945 | 1 |
| 2010/11/11 | 0 | 0 | 0 | 2,945 | 0 |
| 2010/11/10 | 2,800 | 2,945 | 2,800 | 2,945 | 11 |
| 2010/11/09 | 2,719 | 2,969 | 2,710 | 2,969 | 21 |
| 2010/11/08 | 3,185 | 3,185 | 2,800 | 2,969 | 49 |
| 2010/11/05 | 0 | 0 | 0 | 2,799 | 0 |
| 2010/11/04 | 2,600 | 2,799 | 2,600 | 2,799 | 32 |
| 2010/11/02 | 2,790 | 2,790 | 2,790 | 2,790 | 10 |
| 2010/11/01 | 2,800 | 2,800 | 2,500 | 2,750 | 6 |
| 2010/10/29 | 2,800 | 2,930 | 2,800 | 2,800 | 39 |
| 2010/10/28 | 2,402 | 2,800 | 2,402 | 2,800 | 28 |
| 2010/10/27 | 2,600 | 2,900 | 2,600 | 2,800 | 35 |
| 2010/10/26 | 2,400 | 2,500 | 2,400 | 2,500 | 35 |
| 2010/10/25 | 2,533 | 2,650 | 2,533 | 2,650 | 4 |
| 2010/10/22 | 2,750 | 2,750 | 2,383 | 2,483 | 16 |
| 2010/10/21 | 2,900 | 2,900 | 2,511 | 2,650 | 75 |
| 2010/10/20 | 2,860 | 2,890 | 2,740 | 2,850 | 15 |
| 2010/10/19 | 2,741 | 2,861 | 2,741 | 2,861 | 7 |
| 2010/10/18 | 2,740 | 3,000 | 2,740 | 3,000 | 3 |
| 2010/10/15 | 3,020 | 3,020 | 2,900 | 2,990 | 36 |
| 2010/10/14 | 2,999 | 3,030 | 2,880 | 3,030 | 17 |
| 2010/10/13 | 2,800 | 2,951 | 2,800 | 2,951 | 2 |
| 2010/10/12 | 2,902 | 2,998 | 2,900 | 2,998 | 4 |
| 2010/10/08 | 3,100 | 3,100 | 2,901 | 2,990 | 3 |
| 2010/10/07 | 3,040 | 3,150 | 2,900 | 2,990 | 24 |
| 2010/10/06 | 2,910 | 2,990 | 2,900 | 2,990 | 69 |
| 2010/10/05 | 3,050 | 3,100 | 3,050 | 3,100 | 48 |
| 2010/10/04 | 3,090 | 3,090 | 3,090 | 3,090 | 1 |
| 2010/10/01 | 3,000 | 3,100 | 2,900 | 3,100 | 64 |
| 2010/09/30 | 3,150 | 3,150 | 3,130 | 3,140 | 35 |
| 2010/09/29 | 0 | 0 | 0 | 3,295 | 0 |
| 2010/09/28 | 3,010 | 3,295 | 2,999 | 3,295 | 33 |
| 2010/09/27 | 3,200 | 3,200 | 3,000 | 3,100 | 18 |
| 2010/09/24 | 0 | 0 | 0 | 3,240 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 3,240 | 0 |
| 2010/09/21 | 3,345 | 3,345 | 3,100 | 3,240 | 35 |
| 2010/09/17 | 3,195 | 3,310 | 3,195 | 3,310 | 21 |
| 2010/09/16 | 3,200 | 3,200 | 2,910 | 3,195 | 39 |
| 2010/09/15 | 3,000 | 3,150 | 3,000 | 3,150 | 5 |
| 2010/09/14 | 3,130 | 3,200 | 2,960 | 3,150 | 216 |
| 2010/09/13 | 3,350 | 3,350 | 3,110 | 3,250 | 105 |
| 2010/09/10 | 3,280 | 3,360 | 3,150 | 3,300 | 33 |
| 2010/09/09 | 3,320 | 3,500 | 3,320 | 3,500 | 7 |
| 2010/09/08 | 3,345 | 3,675 | 3,250 | 3,390 | 118 |
| 2010/09/07 | 3,380 | 3,395 | 3,380 | 3,395 | 2 |
| 2010/09/06 | 3,350 | 3,350 | 3,350 | 3,350 | 4 |
| 2010/09/03 | 3,450 | 3,450 | 3,210 | 3,420 | 39 |
| 2010/09/02 | 3,550 | 3,550 | 3,310 | 3,500 | 8 |
| 2010/09/01 | 3,410 | 3,540 | 3,410 | 3,540 | 18 |
| 2010/08/31 | 3,175 | 3,425 | 3,175 | 3,200 | 31 |
| 2010/08/30 | 3,390 | 3,530 | 3,390 | 3,530 | 24 |
| 2010/08/27 | 3,280 | 3,390 | 3,065 | 3,390 | 43 |
| 2010/08/26 | 0 | 0 | 0 | 3,620 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 3,620 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 3,620 | 0 |
| 2010/08/23 | 3,500 | 3,640 | 3,500 | 3,620 | 53 |
| 2010/08/20 | 3,495 | 3,495 | 3,495 | 3,495 | 1 |
| 2010/08/19 | 3,495 | 3,495 | 3,495 | 3,495 | 1 |
| 2010/08/18 | 3,400 | 3,400 | 3,400 | 3,400 | 1 |
| 2010/08/17 | 3,495 | 3,565 | 3,340 | 3,490 | 40 |
| 2010/08/16 | 3,495 | 3,495 | 3,495 | 3,495 | 6 |
| 2010/08/13 | 3,430 | 3,430 | 3,370 | 3,430 | 36 |
| 2010/08/12 | 3,360 | 3,430 | 3,340 | 3,340 | 56 |
| 2010/08/11 | 3,610 | 3,610 | 3,345 | 3,490 | 69 |
| 2010/08/10 | 3,445 | 3,470 | 3,340 | 3,470 | 40 |
| 2010/08/09 | 3,420 | 3,445 | 3,400 | 3,445 | 37 |
| 2010/08/06 | 3,415 | 3,555 | 3,415 | 3,420 | 15 |
| 2010/08/05 | 3,470 | 3,470 | 3,470 | 3,470 | 1 |
| 2010/08/04 | 3,490 | 3,940 | 3,400 | 3,680 | 148 |
| 2010/08/03 | 3,360 | 3,495 | 3,360 | 3,370 | 9 |
| 2010/08/02 | 3,320 | 3,355 | 3,320 | 3,355 | 46 |
| 2010/07/30 | 3,420 | 3,480 | 3,400 | 3,460 | 22 |
| 2010/07/29 | 3,395 | 3,495 | 3,395 | 3,495 | 81 |
| 2010/07/28 | 3,540 | 3,540 | 3,400 | 3,535 | 43 |
| 2010/07/27 | 3,800 | 3,800 | 3,470 | 3,470 | 46 |
| 2010/07/26 | 3,660 | 3,730 | 3,660 | 3,730 | 3 |
| 2010/07/23 | 3,415 | 3,625 | 3,405 | 3,595 | 61 |
| 2010/07/22 | 3,520 | 3,670 | 3,400 | 3,670 | 55 |
| 2010/07/21 | 3,680 | 3,790 | 3,505 | 3,790 | 37 |
| 2010/07/20 | 3,705 | 3,800 | 3,700 | 3,700 | 8 |
| 2010/07/16 | 3,760 | 3,830 | 3,750 | 3,830 | 7 |
| 2010/07/15 | 3,810 | 3,810 | 3,760 | 3,760 | 12 |
| 2010/07/14 | 3,900 | 3,900 | 3,705 | 3,890 | 37 |
| 2010/07/13 | 3,855 | 3,970 | 3,830 | 3,955 | 60 |
| 2010/07/12 | 3,900 | 3,900 | 3,855 | 3,890 | 32 |
| 2010/07/09 | 3,980 | 3,980 | 3,855 | 3,855 | 4 |
| 2010/07/08 | 3,880 | 3,915 | 3,800 | 3,870 | 41 |
| 2010/07/07 | 3,970 | 3,970 | 3,890 | 3,890 | 21 |
| 2010/07/06 | 3,810 | 3,900 | 3,750 | 3,900 | 50 |
| 2010/07/05 | 3,880 | 4,090 | 3,705 | 3,900 | 216 |
| 2010/07/02 | 3,910 | 4,230 | 3,910 | 4,230 | 37 |
| 2010/07/01 | 4,260 | 4,500 | 4,185 | 4,190 | 25 |
| 2010/06/30 | 4,120 | 4,260 | 4,120 | 4,260 | 13 |
| 2010/06/29 | 4,130 | 4,340 | 4,100 | 4,330 | 51 |
| 2010/06/28 | 4,270 | 4,490 | 4,200 | 4,490 | 63 |
| 2010/06/25 | 4,310 | 4,450 | 4,310 | 4,450 | 2 |
| 2010/06/24 | 4,475 | 4,480 | 4,350 | 4,350 | 22 |
| 2010/06/23 | 0 | 0 | 0 | 4,480 | 0 |
| 2010/06/22 | 4,400 | 4,480 | 4,280 | 4,480 | 40 |
| 2010/06/21 | 4,395 | 4,515 | 4,395 | 4,515 | 5 |
| 2010/06/18 | 4,490 | 4,500 | 4,380 | 4,490 | 104 |
| 2010/06/17 | 4,560 | 4,560 | 4,480 | 4,500 | 14 |
| 2010/06/16 | 4,410 | 4,540 | 4,260 | 4,490 | 34 |
| 2010/06/15 | 4,460 | 4,600 | 4,460 | 4,600 | 2 |
| 2010/06/14 | 4,530 | 4,670 | 4,530 | 4,670 | 2 |
| 2010/06/11 | 4,540 | 4,540 | 4,530 | 4,530 | 3 |
| 2010/06/10 | 4,480 | 4,530 | 4,360 | 4,530 | 40 |
| 2010/06/09 | 4,670 | 4,800 | 4,410 | 4,550 | 38 |
| 2010/06/08 | 4,500 | 4,600 | 4,300 | 4,600 | 11 |
| 2010/06/07 | 0 | 0 | 0 | 4,580 | 0 |
| 2010/06/04 | 4,390 | 4,580 | 4,390 | 4,580 | 2 |
| 2010/06/03 | 0 | 0 | 0 | 4,530 | 0 |
| 2010/06/02 | 4,400 | 4,600 | 4,260 | 4,530 | 29 |
| 2010/06/01 | 4,510 | 4,510 | 4,500 | 4,500 | 2 |
| 2010/05/31 | 4,360 | 4,440 | 4,360 | 4,440 | 2 |
| 2010/05/28 | 4,610 | 4,610 | 4,100 | 4,450 | 292 |
| 2010/05/27 | 4,710 | 4,710 | 4,300 | 4,400 | 49 |
| 2010/05/26 | 4,600 | 4,600 | 4,130 | 4,500 | 176 |
| 2010/05/25 | 4,620 | 4,720 | 4,300 | 4,720 | 523 |
| 2010/05/24 | 4,890 | 4,900 | 4,650 | 4,900 | 205 |
| 2010/05/21 | 4,900 | 4,900 | 4,500 | 4,750 | 276 |
| 2010/05/20 | 6,000 | 6,300 | 4,900 | 5,300 | 1,405 |
| 2010/05/19 | 4,800 | 5,600 | 4,750 | 5,600 | 453 |
| 2010/05/18 | 5,100 | 5,200 | 4,800 | 4,900 | 31 |
| 2010/05/17 | 5,200 | 5,200 | 5,000 | 5,000 | 12 |
| 2010/05/14 | 5,180 | 5,180 | 5,000 | 5,040 | 11 |
| 2010/05/13 | 5,010 | 5,170 | 5,010 | 5,170 | 2 |
| 2010/05/12 | 5,240 | 5,240 | 4,900 | 5,220 | 110 |
| 2010/05/11 | 5,200 | 5,200 | 5,130 | 5,130 | 67 |
| 2010/05/10 | 5,020 | 5,240 | 5,020 | 5,190 | 98 |
| 2010/05/07 | 5,080 | 5,300 | 5,000 | 5,300 | 52 |
| 2010/05/06 | 5,750 | 5,750 | 5,400 | 5,450 | 191 |
| 2010/04/30 | 5,300 | 5,650 | 5,200 | 5,630 | 271 |
| 2010/04/28 | 5,150 | 5,300 | 4,980 | 5,280 | 203 |
| 2010/04/27 | 5,190 | 5,240 | 5,000 | 5,230 | 79 |
| 2010/04/26 | 5,100 | 5,170 | 5,100 | 5,170 | 62 |
| 2010/04/23 | 5,030 | 5,100 | 4,950 | 5,100 | 59 |
| 2010/04/22 | 5,160 | 5,290 | 4,990 | 5,090 | 21 |
| 2010/04/21 | 5,200 | 5,220 | 4,950 | 5,040 | 64 |
| 2010/04/20 | 5,110 | 5,290 | 5,000 | 5,000 | 80 |
| 2010/04/19 | 5,310 | 5,310 | 5,010 | 5,300 | 101 |
| 2010/04/16 | 5,280 | 5,280 | 4,975 | 5,200 | 183 |
| 2010/04/15 | 5,300 | 5,300 | 4,975 | 5,000 | 170 |
| 2010/04/14 | 4,930 | 5,980 | 4,930 | 5,200 | 512 |
| 2010/04/13 | 5,050 | 5,100 | 4,930 | 5,100 | 30 |
| 2010/04/12 | 5,100 | 5,100 | 5,000 | 5,070 | 20 |
| 2010/04/09 | 5,010 | 5,100 | 4,910 | 5,090 | 32 |
| 2010/04/08 | 5,100 | 5,120 | 4,975 | 5,120 | 31 |
| 2010/04/07 | 5,130 | 5,200 | 5,000 | 5,000 | 48 |
| 2010/04/06 | 5,000 | 5,130 | 5,000 | 5,130 | 27 |
| 2010/04/05 | 5,110 | 5,240 | 5,000 | 5,240 | 18 |
| 2010/04/02 | 5,300 | 5,300 | 5,300 | 5,300 | 38 |
| 2010/04/01 | 5,090 | 5,300 | 5,050 | 5,300 | 30 |
| 2010/03/31 | 5,220 | 5,300 | 5,120 | 5,290 | 4 |
| 2010/03/30 | 5,050 | 5,170 | 4,910 | 5,170 | 52 |
| 2010/03/29 | 5,100 | 5,150 | 5,000 | 5,150 | 29 |
| 2010/03/26 | 5,390 | 5,390 | 5,100 | 5,370 | 67 |
| 2010/03/25 | 5,350 | 5,420 | 5,010 | 5,420 | 116 |
| 2010/03/24 | 5,390 | 5,390 | 5,130 | 5,340 | 336 |
| 2010/03/23 | 4,810 | 5,500 | 4,700 | 5,490 | 156 |
| 2010/03/19 | 4,710 | 4,800 | 4,700 | 4,800 | 44 |
| 2010/03/18 | 4,650 | 4,890 | 4,650 | 4,890 | 47 |
| 2010/03/17 | 4,505 | 4,680 | 4,410 | 4,645 | 50 |
| 2010/03/16 | 4,630 | 4,630 | 4,630 | 4,630 | 1 |
| 2010/03/15 | 4,640 | 4,640 | 4,500 | 4,640 | 10 |
| 2010/03/12 | 4,530 | 4,640 | 4,500 | 4,635 | 69 |
| 2010/03/11 | 4,800 | 4,845 | 4,550 | 4,670 | 69 |
| 2010/03/10 | 4,710 | 4,910 | 4,700 | 4,700 | 72 |
| 2010/03/09 | 4,800 | 4,990 | 4,800 | 4,990 | 4 |
| 2010/03/08 | 5,030 | 5,030 | 4,650 | 4,985 | 20 |
| 2010/03/05 | 4,750 | 4,880 | 4,750 | 4,850 | 17 |
| 2010/03/04 | 4,655 | 4,790 | 4,650 | 4,790 | 6 |
| 2010/03/03 | 4,800 | 4,875 | 4,625 | 4,845 | 28 |
| 2010/03/02 | 4,570 | 4,890 | 4,570 | 4,890 | 4 |
| 2010/02/26 | 4,645 | 4,925 | 4,575 | 4,920 | 12 |
| 2010/02/24 | 4,925 | 4,925 | 4,925 | 4,925 | 1 |
| 2010/02/23 | 4,800 | 4,800 | 4,800 | 4,800 | 3 |
| 2010/02/22 | 4,805 | 4,895 | 4,800 | 4,895 | 4 |
| 2010/02/19 | 4,830 | 5,030 | 4,730 | 5,030 | 9 |
| 2010/02/18 | 5,190 | 5,190 | 4,705 | 5,000 | 24 |
| 2010/02/17 | 4,915 | 5,170 | 4,915 | 5,160 | 11 |
| 2010/02/15 | 4,830 | 4,955 | 4,830 | 4,955 | 4 |
| 2010/02/12 | 4,850 | 4,970 | 4,800 | 4,970 | 23 |
| 2010/02/10 | 5,080 | 5,080 | 5,080 | 5,080 | 2 |
| 2010/02/09 | 5,060 | 5,060 | 4,680 | 5,000 | 6 |
| 2010/02/08 | 5,000 | 5,060 | 4,800 | 5,060 | 26 |
| 2010/02/05 | 5,000 | 5,100 | 4,950 | 5,080 | 31 |
| 2010/02/03 | 5,000 | 5,100 | 5,000 | 5,100 | 2 |
| 2010/02/01 | 5,270 | 5,270 | 5,270 | 5,270 | 1 |
| 2010/01/28 | 5,190 | 5,190 | 5,000 | 5,170 | 5 |
| 2010/01/27 | 5,210 | 5,210 | 5,210 | 5,210 | 9 |
| 2010/01/26 | 5,040 | 5,110 | 5,000 | 5,110 | 23 |
| 2010/01/25 | 4,980 | 5,230 | 4,980 | 5,110 | 22 |
| 2010/01/22 | 5,290 | 5,290 | 5,000 | 5,250 | 31 |
| 2010/01/21 | 5,400 | 5,400 | 5,400 | 5,400 | 1 |
| 2010/01/20 | 5,010 | 5,310 | 5,010 | 5,300 | 4 |
| 2010/01/19 | 5,170 | 5,250 | 5,000 | 5,200 | 145 |
| 2010/01/18 | 5,200 | 5,200 | 5,100 | 5,170 | 7 |
| 2010/01/15 | 5,090 | 5,100 | 4,950 | 5,090 | 69 |
| 2010/01/14 | 5,000 | 5,100 | 4,905 | 5,020 | 32 |
| 2010/01/13 | 4,990 | 5,060 | 4,880 | 5,000 | 43 |
| 2010/01/12 | 4,880 | 5,200 | 4,880 | 4,950 | 38 |
| 2010/01/08 | 4,975 | 4,995 | 4,850 | 4,975 | 74 |
| 2010/01/07 | 4,860 | 4,865 | 4,790 | 4,865 | 22 |
| 2010/01/06 | 4,900 | 4,900 | 4,590 | 4,865 | 84 |
| 2010/01/05 | 5,450 | 5,450 | 4,690 | 4,970 | 39 |
| 2010/01/04 | 5,060 | 5,300 | 5,000 | 5,300 | 5 |