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 |
|---|---|---|---|---|---|
| 2013/12/30 | 70 | 72 | 70 | 71 | 136,200 |
| 2013/12/27 | 74 | 74 | 70 | 71 | 190,900 |
| 2013/12/26 | 70 | 75 | 68 | 72 | 253,700 |
| 2013/12/25 | 67 | 69 | 65 | 69 | 361,100 |
| 2013/12/24 | 70 | 70 | 67 | 68 | 383,500 |
| 2013/12/20 | 71 | 72 | 70 | 70 | 199,400 |
| 2013/12/19 | 73 | 74 | 72 | 72 | 108,400 |
| 2013/12/18 | 73 | 74 | 72 | 73 | 93,400 |
| 2013/12/17 | 73 | 74 | 72 | 74 | 165,700 |
| 2013/12/16 | 77 | 77 | 73 | 73 | 318,300 |
| 2013/12/13 | 77 | 78 | 76 | 76 | 206,700 |
| 2013/12/12 | 79 | 79 | 77 | 77 | 157,300 |
| 2013/12/11 | 79 | 80 | 77 | 79 | 294,400 |
| 2013/12/10 | 77 | 86 | 76 | 80 | 1,172,900 |
| 2013/12/09 | 75 | 77 | 75 | 77 | 134,800 |
| 2013/12/06 | 76 | 76 | 74 | 76 | 271,100 |
| 2013/12/05 | 78 | 78 | 76 | 76 | 181,200 |
| 2013/12/04 | 79 | 79 | 77 | 77 | 295,800 |
| 2013/12/03 | 78 | 81 | 78 | 79 | 417,800 |
| 2013/12/02 | 79 | 79 | 77 | 78 | 317,200 |
| 2013/11/29 | 79 | 80 | 78 | 78 | 693,000 |
| 2013/11/28 | 83 | 85 | 81 | 84 | 396,200 |
| 2013/11/27 | 83 | 88 | 80 | 82 | 1,293,500 |
| 2013/11/26 | 78 | 103 | 78 | 84 | 7,959,500 |
| 2013/11/25 | 77 | 78 | 76 | 77 | 93,600 |
| 2013/11/22 | 76 | 78 | 76 | 77 | 191,300 |
| 2013/11/21 | 80 | 80 | 77 | 77 | 458,700 |
| 2013/11/20 | 89 | 90 | 80 | 80 | 1,443,800 |
| 2013/11/19 | 79 | 97 | 79 | 95 | 6,226,000 |
| 2013/11/18 | 74 | 78 | 74 | 75 | 301,800 |
| 2013/11/15 | 75 | 75 | 71 | 74 | 216,600 |
| 2013/11/14 | 74 | 75 | 71 | 74 | 174,500 |
| 2013/11/13 | 70 | 73 | 70 | 72 | 288,100 |
| 2013/11/12 | 71 | 76 | 70 | 75 | 467,800 |
| 2013/11/11 | 77 | 78 | 68 | 70 | 485,900 |
| 2013/11/08 | 77 | 78 | 76 | 77 | 171,400 |
| 2013/11/07 | 78 | 82 | 77 | 78 | 429,600 |
| 2013/11/06 | 78 | 79 | 75 | 77 | 434,300 |
| 2013/11/05 | 81 | 84 | 77 | 77 | 958,100 |
| 2013/11/01 | 83 | 109 | 81 | 83 | 6,617,700 |
| 2013/10/31 | 86 | 89 | 81 | 82 | 400,200 |
| 2013/10/30 | 91 | 93 | 83 | 86 | 470,100 |
| 2013/10/29 | 91 | 95 | 89 | 92 | 346,000 |
| 2013/10/28 | 98 | 103 | 89 | 90 | 1,116,300 |
| 2013/10/25 | 94 | 98 | 93 | 96 | 472,200 |
| 2013/10/24 | 93 | 101 | 92 | 97 | 929,200 |
| 2013/10/23 | 103 | 107 | 94 | 95 | 2,020,800 |
| 2013/10/22 | 108 | 130 | 101 | 108 | 4,798,300 |
| 2013/10/21 | 135 | 139 | 103 | 110 | 4,415,300 |
| 2013/10/18 | 120 | 125 | 109 | 125 | 6,454,800 |
| 2013/10/17 | 66 | 95 | 64 | 95 | 5,812,300 |
| 2013/10/16 | 64 | 67 | 63 | 65 | 76,300 |
| 2013/10/15 | 65 | 65 | 62 | 65 | 131,100 |
| 2013/10/11 | 65 | 67 | 64 | 64 | 124,800 |
| 2013/10/10 | 64 | 67 | 63 | 65 | 126,800 |
| 2013/10/09 | 65 | 69 | 62 | 67 | 136,500 |
| 2013/10/08 | 64 | 68 | 61 | 68 | 241,000 |
| 2013/10/07 | 70 | 72 | 63 | 66 | 447,200 |
| 2013/10/04 | 61 | 69 | 59 | 68 | 563,400 |
| 2013/10/03 | 60 | 64 | 60 | 61 | 155,000 |
| 2013/10/02 | 60 | 62 | 60 | 61 | 76,800 |
| 2013/10/01 | 62 | 63 | 61 | 61 | 122,000 |
| 2013/09/30 | 63 | 63 | 61 | 61 | 85,100 |
| 2013/09/27 | 65 | 65 | 61 | 63 | 138,000 |
| 2013/09/26 | 61 | 74 | 58 | 61 | 337,100 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 6,610 | 6,610 | 6,140 | 6,310 | 2,859 |
| 2013/09/24 | 7,110 | 7,300 | 6,480 | 6,710 | 11,059 |
| 2013/09/20 | 7,400 | 7,400 | 7,400 | 7,400 | 717 |
| 2013/09/19 | 5,500 | 6,400 | 5,500 | 6,400 | 7,425 |
| 2013/09/18 | 5,380 | 5,570 | 5,330 | 5,400 | 833 |
| 2013/09/17 | 5,560 | 5,800 | 5,330 | 5,410 | 1,531 |
| 2013/09/13 | 5,300 | 5,800 | 5,210 | 5,750 | 1,362 |
| 2013/09/12 | 5,490 | 5,550 | 5,200 | 5,340 | 1,067 |
| 2013/09/11 | 5,480 | 5,510 | 5,290 | 5,430 | 861 |
| 2013/09/10 | 5,690 | 5,690 | 5,460 | 5,490 | 866 |
| 2013/09/09 | 5,790 | 5,980 | 5,460 | 5,460 | 1,549 |
| 2013/09/06 | 5,770 | 5,790 | 5,350 | 5,490 | 1,338 |
| 2013/09/05 | 6,060 | 6,140 | 5,700 | 5,790 | 1,538 |
| 2013/09/04 | 6,280 | 6,640 | 5,840 | 6,120 | 3,597 |
| 2013/09/03 | 6,320 | 6,320 | 6,320 | 6,320 | 443 |
| 2013/09/02 | 5,660 | 5,710 | 5,050 | 5,320 | 1,935 |
| 2013/08/30 | 6,000 | 6,200 | 5,760 | 5,760 | 1,824 |
| 2013/08/29 | 6,110 | 6,190 | 5,620 | 5,750 | 2,214 |
| 2013/08/28 | 6,510 | 6,660 | 6,100 | 6,210 | 3,228 |
| 2013/08/27 | 6,700 | 6,920 | 6,500 | 6,610 | 2,230 |
| 2013/08/26 | 7,440 | 7,440 | 6,490 | 7,000 | 1,978 |
| 2013/08/23 | 7,500 | 7,500 | 7,300 | 7,300 | 2,581 |
| 2013/08/22 | 7,220 | 7,500 | 7,140 | 7,350 | 4,386 |
| 2013/08/21 | 7,060 | 7,260 | 6,940 | 7,200 | 2,138 |
| 2013/08/20 | 6,910 | 7,140 | 6,860 | 6,960 | 1,569 |
| 2013/08/19 | 7,240 | 7,240 | 6,910 | 7,060 | 2,570 |
| 2013/08/16 | 7,140 | 7,360 | 7,000 | 7,090 | 2,338 |
| 2013/08/15 | 7,110 | 7,850 | 7,110 | 7,130 | 3,195 |
| 2013/08/14 | 7,430 | 8,380 | 7,100 | 7,330 | 8,612 |
| 2013/08/13 | 7,690 | 7,920 | 7,090 | 7,280 | 3,743 |
| 2013/08/12 | 5,920 | 7,910 | 5,920 | 7,900 | 25,325 |
| 2013/08/09 | 7,390 | 7,570 | 6,710 | 6,920 | 2,406 |
| 2013/08/08 | 7,100 | 7,450 | 7,100 | 7,300 | 2,335 |
| 2013/08/07 | 7,100 | 7,250 | 7,050 | 7,140 | 1,184 |
| 2013/08/06 | 7,100 | 7,170 | 6,950 | 7,100 | 1,913 |
| 2013/08/05 | 7,100 | 7,130 | 6,810 | 7,100 | 1,934 |
| 2013/08/02 | 7,250 | 7,450 | 7,100 | 7,160 | 1,418 |
| 2013/08/01 | 7,370 | 7,580 | 7,010 | 7,060 | 2,791 |
| 2013/07/31 | 7,690 | 8,100 | 7,480 | 7,480 | 3,772 |
| 2013/07/30 | 7,000 | 8,300 | 6,710 | 8,100 | 8,357 |
| 2013/07/29 | 7,670 | 7,840 | 7,000 | 7,030 | 4,365 |
| 2013/07/26 | 7,660 | 8,610 | 7,660 | 7,870 | 7,726 |
| 2013/07/25 | 8,010 | 8,340 | 7,390 | 7,600 | 7,076 |
| 2013/07/24 | 8,680 | 8,700 | 7,700 | 8,090 | 10,569 |
| 2013/07/23 | 9,870 | 10,220 | 8,350 | 8,450 | 16,833 |
| 2013/07/22 | 8,500 | 9,770 | 8,300 | 9,770 | 17,078 |
| 2013/07/19 | 7,410 | 8,380 | 7,000 | 8,270 | 9,603 |
| 2013/07/18 | 7,310 | 7,800 | 7,000 | 7,350 | 4,224 |
| 2013/07/17 | 7,800 | 7,990 | 7,000 | 7,010 | 4,337 |
| 2013/07/16 | 8,000 | 8,600 | 7,200 | 7,870 | 8,429 |
| 2013/07/12 | 8,650 | 8,920 | 7,800 | 8,110 | 9,763 |
| 2013/07/11 | 8,400 | 9,890 | 8,110 | 8,440 | 18,598 |
| 2013/07/10 | 7,000 | 9,400 | 6,780 | 8,990 | 45,700 |
| 2013/07/09 | 7,010 | 7,900 | 6,630 | 7,900 | 9,673 |
| 2013/07/08 | 6,900 | 7,340 | 6,600 | 6,900 | 8,061 |
| 2013/07/05 | 6,350 | 7,450 | 6,210 | 6,800 | 13,430 |
| 2013/07/04 | 6,400 | 7,460 | 6,400 | 6,450 | 11,814 |
| 2013/07/03 | 8,950 | 8,950 | 6,280 | 6,660 | 43,501 |
| 2013/07/02 | 7,450 | 7,450 | 7,450 | 7,450 | 755 |
| 2013/07/01 | 6,450 | 6,450 | 6,450 | 6,450 | 833 |
| 2013/06/28 | 5,450 | 5,450 | 5,450 | 5,450 | 2,690 |
| 2013/06/27 | 4,450 | 4,995 | 4,260 | 4,750 | 4,954 |
| 2013/06/26 | 5,300 | 5,360 | 4,380 | 4,450 | 9,164 |
| 2013/06/25 | 6,470 | 7,080 | 5,270 | 5,300 | 32,004 |
| 2013/06/24 | 5,390 | 6,270 | 5,320 | 6,270 | 19,054 |
| 2013/06/21 | 5,350 | 5,420 | 5,060 | 5,270 | 3,132 |
| 2013/06/20 | 5,530 | 5,640 | 5,420 | 5,450 | 1,711 |
| 2013/06/19 | 6,050 | 6,140 | 5,560 | 5,560 | 3,508 |
| 2013/06/18 | 5,560 | 6,340 | 5,560 | 5,950 | 7,143 |
| 2013/06/17 | 5,900 | 5,990 | 5,620 | 5,850 | 6,157 |
| 2013/06/14 | 7,010 | 7,300 | 5,920 | 6,050 | 10,554 |
| 2013/06/13 | 6,640 | 7,310 | 6,440 | 6,730 | 24,274 |
| 2013/06/12 | 6,600 | 6,650 | 5,990 | 6,310 | 8,712 |
| 2013/06/11 | 6,910 | 7,500 | 6,840 | 7,050 | 10,105 |
| 2013/06/10 | 7,200 | 7,650 | 6,660 | 7,650 | 14,152 |
| 2013/06/07 | 7,660 | 7,710 | 6,310 | 6,650 | 11,521 |
| 2013/06/06 | 9,200 | 10,560 | 7,660 | 7,810 | 31,730 |
| 2013/06/05 | 10,350 | 10,600 | 9,100 | 9,100 | 18,793 |
| 2013/06/04 | 10,890 | 12,000 | 9,510 | 10,020 | 49,453 |
| 2013/06/03 | 12,990 | 13,400 | 11,190 | 11,190 | 48,714 |
| 2013/05/31 | 26,190 | 30,200 | 15,190 | 15,190 | 69,026 |
| 2013/05/30 | 20,190 | 20,190 | 20,190 | 20,190 | 11,913 |
| 2013/05/29 | 14,190 | 14,190 | 14,190 | 14,190 | 2,237 |
| 2013/05/28 | 11,190 | 11,190 | 11,190 | 11,190 | 295 |
| 2013/05/27 | 9,690 | 9,690 | 9,690 | 9,690 | 1,072 |
| 2013/05/24 | 8,190 | 8,190 | 7,500 | 8,190 | 27,368 |
| 2013/05/23 | 6,190 | 6,190 | 6,190 | 6,190 | 9,288 |
| 2013/05/22 | 5,190 | 5,190 | 5,190 | 5,190 | 383 |
| 2013/05/21 | 4,490 | 4,490 | 4,490 | 4,490 | 811 |
| 2013/05/20 | 3,790 | 3,790 | 3,500 | 3,790 | 11,470 |
| 2013/05/17 | 2,889 | 3,090 | 2,865 | 3,090 | 4,306 |
| 2013/05/16 | 2,715 | 2,730 | 2,366 | 2,639 | 2,193 |
| 2013/05/15 | 3,380 | 3,400 | 2,815 | 2,865 | 1,054 |
| 2013/05/14 | 3,010 | 3,395 | 2,761 | 3,350 | 2,176 |
| 2013/05/13 | 2,411 | 2,960 | 2,411 | 2,960 | 2,411 |
| 2013/05/10 | 2,699 | 2,699 | 2,450 | 2,460 | 688 |
| 2013/05/09 | 2,601 | 2,622 | 2,500 | 2,601 | 1,850 |
| 2013/05/08 | 2,742 | 2,756 | 2,560 | 2,627 | 978 |
| 2013/05/07 | 2,800 | 2,950 | 2,690 | 2,693 | 1,335 |
| 2013/05/02 | 2,688 | 2,804 | 2,560 | 2,657 | 1,916 |
| 2013/05/01 | 2,621 | 2,670 | 2,500 | 2,588 | 2,405 |
| 2013/04/30 | 2,699 | 2,845 | 2,461 | 2,599 | 4,596 |
| 2013/04/26 | 3,110 | 3,200 | 2,620 | 2,620 | 12,583 |
| 2013/04/25 | 3,015 | 3,320 | 3,015 | 3,320 | 12,977 |
| 2013/04/24 | 2,819 | 2,819 | 2,819 | 2,819 | 268 |
| 2013/04/23 | 2,000 | 2,319 | 1,950 | 2,319 | 8,344 |
| 2013/04/22 | 1,818 | 1,920 | 1,818 | 1,919 | 1,226 |
| 2013/04/19 | 1,810 | 1,810 | 1,800 | 1,810 | 230 |
| 2013/04/18 | 1,801 | 1,810 | 1,780 | 1,810 | 267 |
| 2013/04/17 | 1,810 | 1,810 | 1,780 | 1,810 | 182 |
| 2013/04/16 | 1,800 | 1,810 | 1,775 | 1,809 | 137 |
| 2013/04/15 | 1,900 | 1,900 | 1,798 | 1,798 | 690 |
| 2013/04/12 | 1,840 | 1,902 | 1,782 | 1,902 | 836 |
| 2013/04/11 | 1,830 | 2,000 | 1,775 | 1,800 | 4,759 |
| 2013/04/10 | 1,779 | 1,780 | 1,745 | 1,775 | 494 |
| 2013/04/09 | 1,741 | 1,810 | 1,741 | 1,786 | 1,011 |
| 2013/04/08 | 1,770 | 1,788 | 1,741 | 1,788 | 893 |
| 2013/04/05 | 1,730 | 1,800 | 1,718 | 1,741 | 578 |
| 2013/04/04 | 1,686 | 1,768 | 1,686 | 1,768 | 136 |
| 2013/04/03 | 1,694 | 1,740 | 1,694 | 1,700 | 276 |
| 2013/04/02 | 1,700 | 1,700 | 1,630 | 1,640 | 328 |
| 2013/04/01 | 1,800 | 1,800 | 1,650 | 1,700 | 1,354 |
| 2013/03/29 | 1,791 | 1,800 | 1,744 | 1,795 | 557 |
| 2013/03/28 | 1,845 | 1,845 | 1,790 | 1,790 | 1,229 |
| 2013/03/27 | 1,810 | 1,850 | 1,793 | 1,849 | 109 |
| 2013/03/26 | 1,864 | 1,864 | 1,795 | 1,795 | 941 |
| 2013/03/25 | 1,844 | 1,870 | 1,840 | 1,840 | 432 |
| 2013/03/22 | 1,810 | 1,845 | 1,793 | 1,844 | 332 |
| 2013/03/21 | 1,790 | 1,819 | 1,790 | 1,800 | 101 |
| 2013/03/19 | 1,790 | 1,828 | 1,790 | 1,793 | 255 |
| 2013/03/18 | 1,811 | 1,828 | 1,800 | 1,828 | 1,066 |
| 2013/03/15 | 1,840 | 1,948 | 1,760 | 1,838 | 818 |
| 2013/03/14 | 1,761 | 2,160 | 1,761 | 1,827 | 5,742 |
| 2013/03/13 | 1,845 | 1,845 | 1,700 | 1,760 | 380 |
| 2013/03/12 | 1,755 | 1,900 | 1,741 | 1,810 | 697 |
| 2013/03/11 | 1,794 | 1,814 | 1,751 | 1,751 | 590 |
| 2013/03/08 | 1,850 | 2,050 | 1,760 | 1,800 | 1,864 |
| 2013/03/07 | 1,806 | 1,840 | 1,770 | 1,840 | 266 |
| 2013/03/06 | 1,750 | 1,851 | 1,740 | 1,830 | 816 |
| 2013/03/05 | 1,778 | 1,840 | 1,750 | 1,798 | 612 |
| 2013/03/04 | 1,760 | 1,799 | 1,750 | 1,758 | 1,363 |
| 2013/03/01 | 1,756 | 1,850 | 1,740 | 1,769 | 1,514 |
| 2013/02/28 | 1,750 | 1,750 | 1,730 | 1,750 | 422 |
| 2013/02/27 | 1,785 | 1,792 | 1,730 | 1,730 | 351 |
| 2013/02/26 | 1,780 | 1,787 | 1,730 | 1,780 | 444 |
| 2013/02/25 | 1,800 | 1,805 | 1,740 | 1,800 | 226 |
| 2013/02/22 | 1,800 | 1,815 | 1,800 | 1,815 | 6 |
| 2013/02/21 | 1,815 | 1,815 | 1,780 | 1,815 | 108 |
| 2013/02/20 | 1,790 | 1,828 | 1,790 | 1,825 | 78 |
| 2013/02/19 | 1,753 | 1,857 | 1,753 | 1,757 | 90 |
| 2013/02/18 | 1,720 | 1,820 | 1,720 | 1,820 | 88 |
| 2013/02/15 | 1,926 | 1,926 | 1,751 | 1,840 | 378 |
| 2013/02/14 | 1,980 | 1,980 | 1,899 | 1,927 | 187 |
| 2013/02/13 | 1,975 | 1,999 | 1,900 | 1,980 | 239 |
| 2013/02/12 | 2,000 | 2,040 | 1,930 | 1,935 | 205 |
| 2013/02/08 | 1,900 | 1,978 | 1,900 | 1,978 | 43 |
| 2013/02/07 | 2,030 | 2,030 | 1,900 | 1,900 | 274 |
| 2013/02/06 | 2,025 | 2,025 | 1,950 | 1,997 | 309 |
| 2013/02/05 | 1,980 | 2,040 | 1,940 | 1,946 | 366 |
| 2013/02/04 | 2,015 | 2,015 | 1,910 | 1,970 | 185 |
| 2013/02/01 | 1,845 | 1,926 | 1,805 | 1,916 | 115 |
| 2013/01/31 | 1,933 | 1,933 | 1,856 | 1,925 | 69 |
| 2013/01/30 | 2,000 | 2,000 | 1,910 | 1,972 | 317 |
| 2013/01/29 | 1,952 | 2,018 | 1,900 | 2,018 | 446 |
| 2013/01/28 | 2,200 | 2,250 | 1,857 | 1,995 | 2,432 |
| 2013/01/25 | 1,750 | 2,150 | 1,700 | 2,150 | 530 |
| 2013/01/24 | 1,780 | 1,780 | 1,710 | 1,750 | 50 |
| 2013/01/23 | 1,800 | 1,800 | 1,795 | 1,795 | 22 |
| 2013/01/22 | 1,785 | 1,850 | 1,785 | 1,785 | 181 |
| 2013/01/21 | 1,880 | 1,897 | 1,880 | 1,897 | 40 |
| 2013/01/18 | 1,890 | 1,890 | 1,810 | 1,840 | 85 |
| 2013/01/16 | 1,899 | 1,899 | 1,850 | 1,850 | 71 |
| 2013/01/15 | 1,869 | 1,900 | 1,800 | 1,880 | 834 |
| 2013/01/11 | 1,700 | 1,800 | 1,665 | 1,800 | 166 |
| 2013/01/10 | 1,664 | 1,750 | 1,637 | 1,750 | 534 |
| 2013/01/09 | 1,666 | 1,667 | 1,662 | 1,664 | 9 |
| 2013/01/08 | 1,630 | 1,668 | 1,630 | 1,660 | 35 |
| 2013/01/07 | 1,690 | 1,700 | 1,636 | 1,636 | 258 |
| 2013/01/04 | 1,679 | 1,700 | 1,679 | 1,700 | 24 |