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 |
---|---|---|---|---|---|
2017/12/29 | 121 | 122 | 120 | 121 | 49,500 |
2017/12/28 | 122 | 122 | 121 | 121 | 11,200 |
2017/12/27 | 120 | 122 | 119 | 122 | 65,000 |
2017/12/26 | 119 | 121 | 119 | 121 | 134,800 |
2017/12/25 | 121 | 121 | 119 | 119 | 120,600 |
2017/12/22 | 119 | 123 | 119 | 120 | 166,500 |
2017/12/21 | 120 | 121 | 120 | 120 | 62,800 |
2017/12/20 | 121 | 122 | 120 | 121 | 127,400 |
2017/12/19 | 122 | 124 | 120 | 121 | 128,100 |
2017/12/18 | 124 | 124 | 123 | 123 | 59,100 |
2017/12/15 | 125 | 126 | 124 | 124 | 32,200 |
2017/12/14 | 126 | 126 | 124 | 124 | 59,000 |
2017/12/13 | 128 | 128 | 124 | 126 | 71,600 |
2017/12/12 | 128 | 129 | 127 | 128 | 105,000 |
2017/12/11 | 127 | 128 | 126 | 128 | 122,600 |
2017/12/08 | 126 | 127 | 125 | 126 | 90,900 |
2017/12/07 | 124 | 126 | 123 | 126 | 125,600 |
2017/12/06 | 122 | 125 | 121 | 124 | 160,300 |
2017/12/05 | 126 | 127 | 122 | 123 | 245,700 |
2017/12/04 | 130 | 130 | 126 | 126 | 224,100 |
2017/12/01 | 128 | 128 | 125 | 127 | 500,600 |
2017/11/30 | 142 | 144 | 128 | 128 | 1,682,700 |
2017/11/29 | 128 | 133 | 126 | 132 | 873,700 |
2017/11/28 | 125 | 129 | 123 | 128 | 587,700 |
2017/11/27 | 120 | 124 | 120 | 124 | 397,800 |
2017/11/24 | 121 | 121 | 119 | 119 | 88,100 |
2017/11/22 | 119 | 121 | 119 | 120 | 93,600 |
2017/11/21 | 120 | 121 | 119 | 119 | 63,000 |
2017/11/20 | 116 | 120 | 116 | 120 | 131,500 |
2017/11/17 | 118 | 118 | 116 | 116 | 44,700 |
2017/11/16 | 115 | 118 | 115 | 116 | 85,900 |
2017/11/15 | 120 | 122 | 116 | 116 | 290,300 |
2017/11/14 | 122 | 122 | 118 | 120 | 343,900 |
2017/11/13 | 120 | 125 | 117 | 122 | 635,400 |
2017/11/10 | 115 | 117 | 114 | 117 | 83,600 |
2017/11/09 | 117 | 118 | 116 | 116 | 126,400 |
2017/11/08 | 120 | 120 | 113 | 116 | 275,800 |
2017/11/07 | 115 | 121 | 114 | 120 | 269,600 |
2017/11/06 | 115 | 116 | 114 | 115 | 105,400 |
2017/11/02 | 117 | 118 | 114 | 114 | 198,900 |
2017/11/01 | 118 | 118 | 117 | 117 | 31,000 |
2017/10/31 | 117 | 118 | 116 | 117 | 79,900 |
2017/10/30 | 118 | 119 | 117 | 118 | 50,000 |
2017/10/27 | 119 | 119 | 115 | 117 | 158,100 |
2017/10/26 | 119 | 120 | 118 | 118 | 41,800 |
2017/10/25 | 121 | 121 | 118 | 119 | 99,600 |
2017/10/24 | 120 | 122 | 117 | 121 | 322,300 |
2017/10/23 | 118 | 121 | 118 | 121 | 170,800 |
2017/10/20 | 116 | 118 | 115 | 117 | 115,800 |
2017/10/19 | 117 | 118 | 116 | 116 | 104,700 |
2017/10/18 | 119 | 119 | 117 | 117 | 128,000 |
2017/10/17 | 115 | 120 | 114 | 120 | 354,900 |
2017/10/16 | 113 | 114 | 112 | 114 | 81,000 |
2017/10/13 | 113 | 114 | 113 | 113 | 46,100 |
2017/10/12 | 114 | 115 | 112 | 113 | 96,500 |
2017/10/11 | 116 | 117 | 114 | 114 | 118,100 |
2017/10/10 | 115 | 116 | 114 | 116 | 93,600 |
2017/10/06 | 116 | 116 | 114 | 115 | 146,600 |
2017/10/05 | 120 | 120 | 115 | 117 | 375,200 |
2017/10/04 | 119 | 129 | 119 | 120 | 1,819,200 |
2017/10/03 | 119 | 121 | 117 | 120 | 418,500 |
2017/10/02 | 111 | 117 | 110 | 117 | 321,300 |
2017/09/29 | 112 | 112 | 110 | 111 | 106,100 |
2017/09/28 | 113 | 113 | 110 | 112 | 117,400 |
2017/09/27 | 110 | 113 | 109 | 113 | 99,900 |
2017/09/26 | 110 | 111 | 109 | 109 | 35,600 |
2017/09/25 | 108 | 111 | 108 | 110 | 70,000 |
2017/09/22 | 110 | 110 | 108 | 108 | 84,600 |
2017/09/21 | 108 | 111 | 107 | 111 | 143,000 |
2017/09/20 | 108 | 108 | 107 | 108 | 23,600 |
2017/09/19 | 108 | 109 | 107 | 108 | 61,100 |
2017/09/15 | 105 | 108 | 104 | 107 | 94,100 |
2017/09/14 | 107 | 109 | 106 | 107 | 95,800 |
2017/09/13 | 109 | 110 | 108 | 108 | 86,200 |
2017/09/12 | 105 | 109 | 104 | 109 | 215,100 |
2017/09/11 | 103 | 105 | 103 | 105 | 28,300 |
2017/09/08 | 103 | 104 | 101 | 103 | 60,900 |
2017/09/07 | 105 | 105 | 103 | 104 | 156,400 |
2017/09/06 | 102 | 105 | 101 | 105 | 126,200 |
2017/09/05 | 107 | 108 | 103 | 103 | 219,600 |
2017/09/04 | 109 | 110 | 107 | 107 | 129,500 |
2017/09/01 | 111 | 111 | 109 | 109 | 115,900 |
2017/08/31 | 111 | 112 | 110 | 112 | 83,000 |
2017/08/30 | 109 | 111 | 108 | 110 | 78,800 |
2017/08/29 | 109 | 109 | 108 | 109 | 121,600 |
2017/08/28 | 112 | 112 | 110 | 111 | 32,000 |
2017/08/25 | 108 | 112 | 107 | 112 | 118,000 |
2017/08/24 | 107 | 108 | 107 | 108 | 68,900 |
2017/08/23 | 109 | 109 | 106 | 108 | 108,300 |
2017/08/22 | 108 | 109 | 107 | 108 | 25,400 |
2017/08/21 | 108 | 109 | 107 | 107 | 36,600 |
2017/08/18 | 108 | 109 | 108 | 108 | 45,600 |
2017/08/17 | 109 | 109 | 108 | 108 | 69,600 |
2017/08/16 | 108 | 111 | 107 | 109 | 121,900 |
2017/08/15 | 111 | 112 | 108 | 110 | 117,800 |
2017/08/14 | 111 | 112 | 106 | 110 | 200,200 |
2017/08/10 | 114 | 114 | 111 | 113 | 192,200 |
2017/08/09 | 115 | 118 | 114 | 114 | 199,500 |
2017/08/08 | 116 | 116 | 114 | 116 | 40,400 |
2017/08/07 | 113 | 118 | 113 | 116 | 249,500 |
2017/08/04 | 111 | 113 | 110 | 112 | 76,100 |
2017/08/03 | 114 | 114 | 111 | 111 | 132,700 |
2017/08/02 | 111 | 115 | 111 | 113 | 120,400 |
2017/08/01 | 117 | 117 | 112 | 112 | 168,300 |
2017/07/31 | 115 | 117 | 114 | 116 | 167,100 |
2017/07/28 | 122 | 122 | 116 | 116 | 258,100 |
2017/07/27 | 122 | 124 | 121 | 121 | 89,100 |
2017/07/26 | 124 | 124 | 122 | 122 | 104,200 |
2017/07/25 | 123 | 124 | 121 | 124 | 140,900 |
2017/07/24 | 122 | 125 | 120 | 123 | 246,500 |
2017/07/21 | 123 | 127 | 121 | 122 | 371,900 |
2017/07/20 | 126 | 126 | 123 | 125 | 458,700 |
2017/07/19 | 118 | 124 | 118 | 124 | 633,300 |
2017/07/18 | 121 | 123 | 117 | 119 | 1,090,200 |
2017/07/14 | 135 | 139 | 121 | 123 | 2,885,200 |
2017/07/13 | 121 | 154 | 120 | 140 | 14,497,000 |
2017/07/12 | 116 | 121 | 115 | 121 | 509,000 |
2017/07/11 | 116 | 117 | 114 | 115 | 152,100 |
2017/07/10 | 114 | 119 | 114 | 116 | 365,200 |
2017/07/07 | 111 | 114 | 110 | 114 | 86,700 |
2017/07/06 | 111 | 112 | 110 | 112 | 79,500 |
2017/07/05 | 110 | 112 | 110 | 111 | 53,400 |
2017/07/04 | 112 | 113 | 110 | 110 | 136,900 |
2017/07/03 | 112 | 113 | 110 | 113 | 62,200 |
2017/06/30 | 111 | 112 | 110 | 111 | 128,500 |
2017/06/29 | 114 | 114 | 111 | 113 | 61,500 |
2017/06/28 | 114 | 114 | 111 | 112 | 96,000 |
2017/06/27 | 112 | 114 | 111 | 114 | 98,600 |
2017/06/26 | 110 | 114 | 109 | 112 | 257,400 |
2017/06/23 | 112 | 112 | 107 | 107 | 342,500 |
2017/06/22 | 113 | 114 | 110 | 112 | 212,800 |
2017/06/21 | 113 | 115 | 112 | 113 | 125,400 |
2017/06/20 | 116 | 117 | 112 | 112 | 219,400 |
2017/06/19 | 107 | 116 | 106 | 115 | 373,200 |
2017/06/16 | 107 | 107 | 106 | 106 | 53,100 |
2017/06/15 | 109 | 109 | 106 | 108 | 107,700 |
2017/06/14 | 108 | 109 | 107 | 107 | 97,100 |
2017/06/13 | 107 | 108 | 106 | 107 | 158,900 |
2017/06/12 | 109 | 110 | 106 | 107 | 244,000 |
2017/06/09 | 112 | 112 | 109 | 109 | 171,000 |
2017/06/08 | 111 | 113 | 110 | 112 | 156,100 |
2017/06/07 | 111 | 112 | 109 | 110 | 167,800 |
2017/06/06 | 116 | 116 | 111 | 111 | 264,900 |
2017/06/05 | 114 | 116 | 113 | 116 | 143,300 |
2017/06/02 | 116 | 117 | 114 | 114 | 212,600 |
2017/06/01 | 117 | 117 | 114 | 114 | 159,400 |
2017/05/31 | 115 | 117 | 113 | 116 | 299,000 |
2017/05/30 | 112 | 117 | 111 | 115 | 488,000 |
2017/05/29 | 110 | 113 | 110 | 111 | 177,700 |
2017/05/26 | 113 | 114 | 110 | 112 | 471,000 |
2017/05/25 | 118 | 118 | 112 | 114 | 1,231,700 |
2017/05/24 | 111 | 122 | 108 | 122 | 3,165,700 |
2017/05/23 | 102 | 109 | 102 | 109 | 1,371,900 |
2017/05/22 | 102 | 103 | 101 | 102 | 112,300 |
2017/05/19 | 101 | 103 | 101 | 101 | 86,300 |
2017/05/18 | 100 | 102 | 100 | 100 | 187,900 |
2017/05/17 | 104 | 105 | 103 | 103 | 93,800 |
2017/05/16 | 105 | 106 | 104 | 105 | 82,200 |
2017/05/15 | 107 | 107 | 103 | 105 | 174,000 |
2017/05/12 | 108 | 108 | 106 | 106 | 118,600 |
2017/05/11 | 109 | 109 | 106 | 108 | 143,500 |
2017/05/10 | 106 | 110 | 106 | 109 | 334,200 |
2017/05/09 | 106 | 107 | 105 | 105 | 60,300 |
2017/05/08 | 106 | 108 | 105 | 107 | 120,000 |
2017/05/02 | 103 | 107 | 102 | 105 | 161,800 |
2017/05/01 | 103 | 103 | 102 | 102 | 42,900 |
2017/04/28 | 105 | 106 | 102 | 102 | 299,600 |
2017/04/27 | 103 | 106 | 103 | 106 | 169,500 |
2017/04/26 | 102 | 104 | 102 | 103 | 231,300 |
2017/04/25 | 103 | 103 | 101 | 102 | 234,700 |
2017/04/24 | 107 | 107 | 103 | 104 | 143,400 |
2017/04/21 | 107 | 107 | 106 | 106 | 76,100 |
2017/04/20 | 108 | 109 | 106 | 107 | 56,500 |
2017/04/19 | 108 | 109 | 108 | 108 | 38,400 |
2017/04/18 | 107 | 109 | 107 | 109 | 114,400 |
2017/04/17 | 103 | 107 | 102 | 107 | 149,900 |
2017/04/14 | 106 | 106 | 104 | 104 | 64,700 |
2017/04/13 | 101 | 106 | 101 | 106 | 163,600 |
2017/04/12 | 105 | 106 | 101 | 103 | 546,200 |
2017/04/11 | 109 | 109 | 106 | 106 | 118,800 |
2017/04/10 | 110 | 111 | 109 | 111 | 125,600 |
2017/04/07 | 108 | 111 | 106 | 111 | 197,400 |
2017/04/06 | 110 | 112 | 104 | 108 | 329,500 |
2017/04/05 | 111 | 112 | 107 | 110 | 270,200 |
2017/04/04 | 112 | 112 | 105 | 112 | 915,500 |
2017/04/03 | 119 | 122 | 113 | 113 | 794,700 |
2017/03/31 | 116 | 119 | 116 | 118 | 253,000 |
2017/03/30 | 116 | 118 | 115 | 116 | 287,900 |
2017/03/29 | 115 | 119 | 114 | 116 | 395,600 |
2017/03/28 | 116 | 117 | 114 | 115 | 489,700 |
2017/03/27 | 119 | 125 | 114 | 116 | 1,724,700 |
2017/03/24 | 120 | 122 | 118 | 119 | 770,700 |
2017/03/23 | 122 | 125 | 118 | 120 | 1,282,900 |
2017/03/22 | 129 | 129 | 123 | 124 | 1,097,500 |
2017/03/21 | 136 | 137 | 129 | 129 | 1,088,500 |
2017/03/17 | 139 | 144 | 135 | 140 | 959,300 |
2017/03/16 | 135 | 145 | 132 | 141 | 2,793,500 |
2017/03/15 | 150 | 165 | 136 | 139 | 12,044,100 |
2017/03/14 | 162 | 162 | 138 | 140 | 18,232,700 |
2017/03/13 | 105 | 112 | 102 | 112 | 423,200 |
2017/03/10 | 105 | 112 | 102 | 104 | 1,322,300 |
2017/03/09 | 99 | 106 | 99 | 104 | 674,700 |
2017/03/08 | 101 | 101 | 98 | 98 | 135,500 |
2017/03/07 | 101 | 101 | 99 | 101 | 81,800 |
2017/03/06 | 100 | 102 | 98 | 101 | 132,400 |
2017/03/03 | 97 | 101 | 97 | 99 | 151,000 |
2017/03/02 | 98 | 99 | 97 | 97 | 21,900 |
2017/03/01 | 98 | 99 | 97 | 98 | 13,700 |
2017/02/28 | 97 | 98 | 97 | 97 | 21,900 |
2017/02/27 | 98 | 98 | 97 | 97 | 18,400 |
2017/02/24 | 98 | 99 | 97 | 97 | 27,700 |
2017/02/23 | 97 | 98 | 96 | 97 | 85,900 |
2017/02/22 | 99 | 100 | 97 | 97 | 62,900 |
2017/02/21 | 100 | 100 | 96 | 98 | 143,800 |
2017/02/20 | 98 | 99 | 97 | 99 | 64,500 |
2017/02/17 | 97 | 98 | 96 | 98 | 16,400 |
2017/02/16 | 98 | 98 | 96 | 97 | 11,500 |
2017/02/15 | 96 | 98 | 96 | 97 | 35,500 |
2017/02/14 | 96 | 97 | 94 | 96 | 128,200 |
2017/02/13 | 98 | 98 | 96 | 96 | 176,400 |
2017/02/10 | 101 | 103 | 100 | 101 | 175,100 |
2017/02/09 | 99 | 101 | 98 | 100 | 163,300 |
2017/02/08 | 97 | 99 | 97 | 99 | 72,100 |
2017/02/07 | 97 | 98 | 96 | 97 | 72,200 |
2017/02/06 | 95 | 97 | 95 | 96 | 49,300 |
2017/02/03 | 94 | 96 | 94 | 96 | 39,200 |
2017/02/02 | 95 | 96 | 94 | 95 | 79,300 |
2017/02/01 | 96 | 97 | 95 | 95 | 31,600 |
2017/01/31 | 95 | 97 | 95 | 95 | 34,700 |
2017/01/30 | 95 | 96 | 94 | 96 | 83,000 |
2017/01/27 | 97 | 97 | 95 | 96 | 52,000 |
2017/01/26 | 97 | 97 | 96 | 97 | 38,600 |
2017/01/25 | 96 | 96 | 95 | 96 | 58,900 |
2017/01/24 | 95 | 96 | 93 | 96 | 100,100 |
2017/01/23 | 95 | 95 | 94 | 95 | 59,700 |
2017/01/20 | 95 | 95 | 93 | 95 | 51,400 |
2017/01/19 | 101 | 102 | 94 | 94 | 581,100 |
2017/01/18 | 97 | 104 | 97 | 100 | 823,300 |
2017/01/17 | 96 | 97 | 95 | 97 | 20,600 |
2017/01/16 | 98 | 98 | 95 | 97 | 108,000 |
2017/01/13 | 94 | 97 | 94 | 97 | 154,500 |
2017/01/12 | 96 | 96 | 94 | 94 | 45,800 |
2017/01/11 | 96 | 96 | 95 | 96 | 25,600 |
2017/01/10 | 95 | 96 | 94 | 96 | 21,300 |
2017/01/06 | 94 | 96 | 94 | 96 | 37,600 |
2017/01/05 | 96 | 96 | 93 | 95 | 91,500 |
2017/01/04 | 92 | 96 | 92 | 95 | 105,500 |