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 |
---|---|---|---|---|---|
2015/12/30 | 104 | 109 | 103 | 109 | 188,200 |
2015/12/29 | 104 | 106 | 101 | 105 | 138,300 |
2015/12/28 | 100 | 105 | 100 | 105 | 52,100 |
2015/12/25 | 102 | 103 | 100 | 102 | 187,400 |
2015/12/24 | 107 | 107 | 103 | 103 | 140,800 |
2015/12/22 | 106 | 112 | 106 | 107 | 512,100 |
2015/12/21 | 105 | 109 | 102 | 107 | 328,800 |
2015/12/18 | 109 | 110 | 106 | 106 | 186,800 |
2015/12/17 | 109 | 110 | 107 | 109 | 136,200 |
2015/12/16 | 107 | 110 | 106 | 109 | 223,600 |
2015/12/15 | 114 | 114 | 106 | 108 | 613,400 |
2015/12/14 | 115 | 115 | 111 | 113 | 425,800 |
2015/12/11 | 121 | 129 | 116 | 118 | 1,566,300 |
2015/12/10 | 119 | 124 | 116 | 118 | 1,354,000 |
2015/12/09 | 113 | 121 | 112 | 116 | 1,104,800 |
2015/12/08 | 111 | 116 | 110 | 116 | 589,300 |
2015/12/07 | 111 | 112 | 110 | 111 | 117,000 |
2015/12/04 | 110 | 117 | 109 | 110 | 560,000 |
2015/12/03 | 113 | 113 | 110 | 111 | 158,300 |
2015/12/02 | 112 | 115 | 112 | 112 | 182,100 |
2015/12/01 | 109 | 114 | 108 | 114 | 307,200 |
2015/11/30 | 109 | 110 | 108 | 109 | 66,800 |
2015/11/27 | 110 | 110 | 109 | 109 | 50,400 |
2015/11/26 | 111 | 111 | 109 | 109 | 73,800 |
2015/11/25 | 111 | 111 | 109 | 109 | 99,600 |
2015/11/24 | 110 | 112 | 110 | 111 | 112,800 |
2015/11/20 | 112 | 112 | 109 | 112 | 211,200 |
2015/11/19 | 111 | 118 | 111 | 113 | 857,900 |
2015/11/18 | 108 | 113 | 108 | 108 | 409,800 |
2015/11/17 | 108 | 108 | 105 | 108 | 254,800 |
2015/11/16 | 105 | 107 | 104 | 107 | 229,900 |
2015/11/13 | 111 | 111 | 106 | 106 | 595,100 |
2015/11/12 | 114 | 137 | 112 | 114 | 5,690,500 |
2015/11/11 | 107 | 114 | 106 | 112 | 515,400 |
2015/11/10 | 107 | 107 | 105 | 106 | 40,600 |
2015/11/09 | 104 | 107 | 103 | 105 | 134,400 |
2015/11/06 | 104 | 104 | 102 | 102 | 86,300 |
2015/11/05 | 105 | 105 | 102 | 104 | 103,800 |
2015/11/04 | 106 | 107 | 104 | 105 | 125,200 |
2015/11/02 | 108 | 109 | 106 | 106 | 155,700 |
2015/10/30 | 110 | 112 | 108 | 109 | 115,600 |
2015/10/29 | 113 | 114 | 109 | 110 | 277,200 |
2015/10/28 | 107 | 123 | 107 | 114 | 2,673,600 |
2015/10/27 | 109 | 109 | 105 | 106 | 354,800 |
2015/10/26 | 104 | 109 | 104 | 107 | 263,100 |
2015/10/23 | 105 | 105 | 103 | 103 | 80,300 |
2015/10/22 | 105 | 105 | 103 | 104 | 90,200 |
2015/10/21 | 103 | 105 | 103 | 103 | 96,900 |
2015/10/20 | 108 | 108 | 103 | 103 | 147,600 |
2015/10/19 | 109 | 109 | 107 | 107 | 116,300 |
2015/10/16 | 112 | 116 | 109 | 109 | 469,800 |
2015/10/15 | 111 | 113 | 109 | 112 | 336,800 |
2015/10/14 | 108 | 113 | 107 | 111 | 425,600 |
2015/10/13 | 109 | 109 | 106 | 107 | 124,400 |
2015/10/09 | 105 | 112 | 103 | 108 | 578,400 |
2015/10/08 | 106 | 106 | 103 | 103 | 117,900 |
2015/10/07 | 103 | 106 | 102 | 105 | 136,000 |
2015/10/06 | 105 | 106 | 102 | 103 | 134,000 |
2015/10/05 | 104 | 106 | 102 | 104 | 157,900 |
2015/10/02 | 104 | 104 | 101 | 102 | 90,000 |
2015/10/01 | 102 | 105 | 100 | 104 | 111,000 |
2015/09/30 | 100 | 102 | 98 | 101 | 138,300 |
2015/09/29 | 104 | 104 | 93 | 99 | 533,300 |
2015/09/28 | 106 | 106 | 103 | 104 | 87,900 |
2015/09/25 | 106 | 106 | 103 | 104 | 69,900 |
2015/09/24 | 107 | 107 | 105 | 105 | 60,500 |
2015/09/18 | 108 | 110 | 107 | 109 | 78,500 |
2015/09/17 | 109 | 112 | 108 | 108 | 184,700 |
2015/09/16 | 107 | 115 | 107 | 108 | 742,100 |
2015/09/15 | 108 | 108 | 106 | 106 | 46,400 |
2015/09/14 | 111 | 111 | 107 | 108 | 165,900 |
2015/09/11 | 106 | 111 | 105 | 111 | 166,700 |
2015/09/10 | 106 | 106 | 103 | 106 | 160,400 |
2015/09/09 | 109 | 112 | 105 | 107 | 327,400 |
2015/09/08 | 104 | 107 | 101 | 103 | 178,900 |
2015/09/07 | 106 | 107 | 100 | 104 | 279,400 |
2015/09/04 | 115 | 116 | 106 | 108 | 358,900 |
2015/09/03 | 119 | 126 | 114 | 116 | 454,700 |
2015/09/02 | 110 | 120 | 109 | 116 | 840,200 |
2015/09/01 | 115 | 141 | 115 | 119 | 6,194,100 |
2015/08/31 | 111 | 114 | 107 | 109 | 307,000 |
2015/08/28 | 108 | 113 | 107 | 109 | 375,100 |
2015/08/27 | 107 | 112 | 105 | 106 | 564,900 |
2015/08/26 | 98 | 106 | 98 | 106 | 268,600 |
2015/08/25 | 95 | 109 | 90 | 100 | 616,600 |
2015/08/24 | 107 | 112 | 99 | 100 | 649,900 |
2015/08/21 | 119 | 121 | 116 | 117 | 424,400 |
2015/08/20 | 133 | 134 | 124 | 125 | 1,538,500 |
2015/08/19 | 122 | 153 | 122 | 138 | 8,309,500 |
2015/08/18 | 117 | 123 | 117 | 120 | 275,400 |
2015/08/17 | 123 | 124 | 118 | 119 | 228,300 |
2015/08/14 | 126 | 126 | 123 | 124 | 167,200 |
2015/08/13 | 128 | 129 | 125 | 126 | 76,300 |
2015/08/12 | 130 | 134 | 126 | 126 | 226,800 |
2015/08/11 | 126 | 130 | 126 | 129 | 82,600 |
2015/08/10 | 128 | 130 | 125 | 127 | 93,900 |
2015/08/07 | 130 | 130 | 127 | 129 | 131,000 |
2015/08/06 | 132 | 132 | 129 | 129 | 122,700 |
2015/08/05 | 132 | 133 | 130 | 132 | 91,600 |
2015/08/04 | 130 | 134 | 128 | 131 | 265,500 |
2015/08/03 | 139 | 140 | 132 | 134 | 310,100 |
2015/07/31 | 137 | 142 | 136 | 140 | 193,700 |
2015/07/30 | 145 | 146 | 137 | 138 | 615,100 |
2015/07/29 | 154 | 155 | 146 | 146 | 396,000 |
2015/07/28 | 155 | 155 | 148 | 152 | 405,000 |
2015/07/27 | 160 | 168 | 155 | 155 | 1,040,700 |
2015/07/24 | 152 | 158 | 148 | 158 | 998,400 |
2015/07/23 | 157 | 157 | 151 | 151 | 411,600 |
2015/07/22 | 160 | 165 | 155 | 158 | 937,400 |
2015/07/21 | 149 | 169 | 147 | 162 | 3,013,400 |
2015/07/17 | 149 | 150 | 145 | 147 | 437,400 |
2015/07/16 | 147 | 152 | 142 | 152 | 1,151,600 |
2015/07/15 | 155 | 158 | 147 | 148 | 1,423,300 |
2015/07/14 | 145 | 181 | 143 | 158 | 10,324,600 |
2015/07/13 | 145 | 146 | 140 | 141 | 575,500 |
2015/07/10 | 153 | 157 | 140 | 140 | 2,190,400 |
2015/07/09 | 147 | 148 | 130 | 146 | 1,532,800 |
2015/07/08 | 163 | 164 | 152 | 155 | 1,265,100 |
2015/07/07 | 173 | 180 | 160 | 164 | 2,890,900 |
2015/07/06 | 177 | 181 | 162 | 169 | 3,066,000 |
2015/07/03 | 212 | 247 | 186 | 191 | 10,433,900 |
2015/07/02 | 177 | 220 | 176 | 220 | 8,317,900 |
2015/07/01 | 211 | 240 | 169 | 170 | 11,053,900 |
2015/06/30 | 195 | 195 | 186 | 195 | 4,999,500 |
2015/06/29 | 123 | 163 | 123 | 145 | 26,813,900 |
2015/06/26 | 110 | 114 | 109 | 113 | 372,200 |
2015/06/25 | 110 | 112 | 109 | 112 | 147,600 |
2015/06/24 | 111 | 113 | 110 | 110 | 158,800 |
2015/06/23 | 109 | 114 | 109 | 113 | 394,100 |
2015/06/22 | 108 | 112 | 108 | 111 | 219,100 |
2015/06/19 | 106 | 107 | 106 | 107 | 87,000 |
2015/06/18 | 109 | 111 | 105 | 106 | 367,200 |
2015/06/17 | 108 | 115 | 108 | 110 | 965,600 |
2015/06/16 | 106 | 112 | 104 | 110 | 489,100 |
2015/06/15 | 106 | 107 | 105 | 107 | 306,800 |
2015/06/12 | 103 | 105 | 103 | 104 | 133,100 |
2015/06/11 | 103 | 105 | 103 | 104 | 278,800 |
2015/06/10 | 110 | 113 | 101 | 101 | 1,934,000 |
2015/06/09 | 103 | 104 | 100 | 102 | 258,500 |
2015/06/08 | 103 | 105 | 103 | 103 | 114,800 |
2015/06/05 | 103 | 104 | 102 | 103 | 111,200 |
2015/06/04 | 103 | 106 | 103 | 105 | 129,600 |
2015/06/03 | 104 | 107 | 102 | 106 | 472,200 |
2015/06/02 | 100 | 106 | 100 | 106 | 302,100 |
2015/06/01 | 101 | 102 | 100 | 101 | 124,300 |
2015/05/29 | 101 | 102 | 100 | 101 | 105,100 |
2015/05/28 | 104 | 104 | 101 | 102 | 202,300 |
2015/05/27 | 101 | 106 | 101 | 102 | 338,000 |
2015/05/26 | 100 | 107 | 99 | 103 | 702,900 |
2015/05/25 | 98 | 100 | 98 | 100 | 143,500 |
2015/05/22 | 100 | 100 | 99 | 100 | 163,900 |
2015/05/21 | 100 | 101 | 100 | 101 | 130,700 |
2015/05/20 | 100 | 102 | 100 | 102 | 139,100 |
2015/05/19 | 101 | 103 | 100 | 100 | 148,100 |
2015/05/18 | 103 | 103 | 100 | 100 | 197,300 |
2015/05/15 | 107 | 117 | 101 | 102 | 1,848,500 |
2015/05/14 | 106 | 106 | 103 | 105 | 113,200 |
2015/05/13 | 105 | 106 | 104 | 106 | 73,000 |
2015/05/12 | 105 | 106 | 104 | 105 | 93,300 |
2015/05/11 | 106 | 106 | 104 | 106 | 95,800 |
2015/05/08 | 103 | 106 | 103 | 106 | 102,900 |
2015/05/07 | 102 | 104 | 102 | 102 | 76,500 |
2015/05/01 | 102 | 103 | 101 | 103 | 122,200 |
2015/04/30 | 105 | 107 | 102 | 103 | 304,700 |
2015/04/28 | 110 | 111 | 104 | 105 | 373,000 |
2015/04/27 | 106 | 117 | 105 | 110 | 1,052,300 |
2015/04/24 | 106 | 107 | 104 | 105 | 128,800 |
2015/04/23 | 106 | 107 | 104 | 106 | 155,700 |
2015/04/22 | 104 | 109 | 103 | 105 | 510,500 |
2015/04/21 | 105 | 106 | 102 | 105 | 295,700 |
2015/04/20 | 103 | 108 | 102 | 104 | 286,300 |
2015/04/17 | 106 | 107 | 103 | 105 | 462,100 |
2015/04/16 | 112 | 113 | 106 | 108 | 688,100 |
2015/04/15 | 120 | 130 | 112 | 113 | 4,109,500 |
2015/04/14 | 100 | 133 | 99 | 115 | 11,003,700 |
2015/04/13 | 100 | 100 | 98 | 100 | 152,100 |
2015/04/10 | 101 | 101 | 98 | 100 | 175,400 |
2015/04/09 | 101 | 102 | 99 | 100 | 163,700 |
2015/04/08 | 102 | 102 | 100 | 102 | 132,100 |
2015/04/07 | 102 | 103 | 100 | 101 | 395,000 |
2015/04/06 | 106 | 106 | 101 | 103 | 424,200 |
2015/04/03 | 99 | 112 | 98 | 106 | 1,717,000 |
2015/04/02 | 102 | 102 | 98 | 98 | 703,300 |
2015/04/01 | 111 | 118 | 105 | 105 | 3,086,600 |
2015/03/31 | 96 | 107 | 94 | 102 | 1,348,200 |
2015/03/30 | 102 | 102 | 94 | 97 | 842,500 |
2015/03/27 | 104 | 104 | 100 | 102 | 538,500 |
2015/03/26 | 110 | 111 | 102 | 103 | 735,800 |
2015/03/25 | 112 | 120 | 108 | 110 | 1,533,100 |
2015/03/24 | 111 | 112 | 107 | 110 | 739,600 |
2015/03/23 | 121 | 127 | 111 | 114 | 1,989,100 |
2015/03/20 | 112 | 119 | 111 | 113 | 1,420,100 |
2015/03/19 | 106 | 133 | 106 | 116 | 4,909,500 |
2015/03/18 | 118 | 120 | 109 | 110 | 1,806,300 |
2015/03/17 | 139 | 140 | 121 | 123 | 3,860,200 |
2015/03/16 | 144 | 157 | 139 | 143 | 8,223,600 |
2015/03/13 | 124 | 149 | 122 | 139 | 13,727,000 |
2015/03/12 | 122 | 134 | 111 | 119 | 4,174,300 |
2015/03/11 | 102 | 135 | 102 | 127 | 13,630,700 |
2015/03/10 | 85 | 113 | 84 | 109 | 17,908,200 |
2015/03/09 | 88 | 96 | 81 | 83 | 3,506,400 |
2015/03/06 | 104 | 105 | 87 | 90 | 7,896,000 |
2015/03/05 | 117 | 119 | 104 | 119 | 11,959,100 |
2015/03/04 | 65 | 94 | 65 | 89 | 13,116,100 |
2015/03/03 | 67 | 67 | 65 | 65 | 265,200 |
2015/03/02 | 65 | 68 | 64 | 67 | 384,100 |
2015/02/27 | 66 | 67 | 65 | 66 | 344,500 |
2015/02/26 | 70 | 71 | 66 | 67 | 758,500 |
2015/02/25 | 65 | 71 | 63 | 69 | 1,477,600 |
2015/02/24 | 64 | 67 | 63 | 66 | 1,313,700 |
2015/02/23 | 67 | 68 | 63 | 64 | 1,154,000 |
2015/02/20 | 71 | 72 | 65 | 68 | 2,151,400 |
2015/02/19 | 76 | 79 | 69 | 73 | 3,753,500 |
2015/02/18 | 59 | 88 | 59 | 86 | 18,135,000 |
2015/02/17 | 59 | 60 | 57 | 58 | 80,700 |
2015/02/16 | 60 | 61 | 59 | 59 | 183,900 |
2015/02/13 | 62 | 64 | 57 | 61 | 690,000 |
2015/02/12 | 61 | 64 | 60 | 61 | 659,600 |
2015/02/10 | 58 | 61 | 57 | 60 | 262,400 |
2015/02/09 | 58 | 59 | 56 | 58 | 106,900 |
2015/02/06 | 58 | 58 | 55 | 57 | 64,100 |
2015/02/05 | 56 | 60 | 56 | 58 | 292,400 |
2015/02/04 | 54 | 57 | 54 | 56 | 109,700 |
2015/02/03 | 57 | 57 | 54 | 54 | 161,300 |
2015/02/02 | 58 | 59 | 56 | 57 | 239,500 |
2015/01/30 | 60 | 60 | 58 | 60 | 129,000 |
2015/01/29 | 60 | 60 | 58 | 60 | 134,100 |
2015/01/28 | 59 | 61 | 58 | 60 | 356,400 |
2015/01/27 | 57 | 60 | 57 | 60 | 179,700 |
2015/01/26 | 58 | 58 | 56 | 58 | 134,700 |
2015/01/23 | 55 | 58 | 55 | 56 | 181,100 |
2015/01/22 | 54 | 56 | 54 | 55 | 178,700 |
2015/01/21 | 56 | 56 | 54 | 54 | 302,700 |
2015/01/20 | 59 | 59 | 55 | 57 | 372,300 |
2015/01/19 | 57 | 60 | 56 | 57 | 650,600 |
2015/01/16 | 55 | 56 | 53 | 55 | 282,500 |
2015/01/15 | 52 | 57 | 52 | 55 | 351,200 |
2015/01/14 | 53 | 54 | 52 | 53 | 35,900 |
2015/01/13 | 53 | 53 | 52 | 53 | 59,200 |
2015/01/09 | 53 | 54 | 52 | 52 | 58,800 |
2015/01/08 | 52 | 54 | 52 | 54 | 64,900 |
2015/01/07 | 54 | 54 | 53 | 54 | 20,400 |
2015/01/06 | 53 | 54 | 52 | 53 | 26,400 |
2015/01/05 | 54 | 54 | 52 | 54 | 50,000 |