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 |
|---|---|---|---|---|---|
| 2022/12/30 | 95 | 97 | 95 | 97 | 28,800 |
| 2022/12/29 | 95 | 96 | 95 | 95 | 16,800 |
| 2022/12/28 | 96 | 96 | 95 | 95 | 64,100 |
| 2022/12/27 | 96 | 97 | 96 | 96 | 72,200 |
| 2022/12/26 | 98 | 98 | 96 | 96 | 87,400 |
| 2022/12/23 | 96 | 98 | 96 | 98 | 105,300 |
| 2022/12/22 | 96 | 97 | 95 | 97 | 77,000 |
| 2022/12/21 | 96 | 96 | 94 | 96 | 110,900 |
| 2022/12/20 | 97 | 97 | 95 | 95 | 151,400 |
| 2022/12/19 | 97 | 97 | 96 | 96 | 44,500 |
| 2022/12/16 | 98 | 98 | 96 | 97 | 86,700 |
| 2022/12/15 | 100 | 100 | 98 | 98 | 111,200 |
| 2022/12/14 | 99 | 101 | 98 | 101 | 227,500 |
| 2022/12/13 | 98 | 98 | 97 | 98 | 173,200 |
| 2022/12/12 | 96 | 97 | 96 | 97 | 66,800 |
| 2022/12/09 | 94 | 97 | 94 | 97 | 189,800 |
| 2022/12/08 | 95 | 96 | 95 | 96 | 113,800 |
| 2022/12/07 | 96 | 96 | 94 | 94 | 137,000 |
| 2022/12/06 | 96 | 96 | 95 | 95 | 55,400 |
| 2022/12/05 | 97 | 97 | 94 | 95 | 148,600 |
| 2022/12/02 | 97 | 97 | 95 | 95 | 61,100 |
| 2022/12/01 | 97 | 97 | 95 | 96 | 95,700 |
| 2022/11/30 | 96 | 97 | 96 | 96 | 65,900 |
| 2022/11/29 | 96 | 97 | 96 | 97 | 71,300 |
| 2022/11/28 | 96 | 97 | 95 | 96 | 494,200 |
| 2022/11/25 | 100 | 100 | 99 | 99 | 130,500 |
| 2022/11/24 | 98 | 99 | 98 | 99 | 61,400 |
| 2022/11/22 | 99 | 100 | 98 | 99 | 32,800 |
| 2022/11/21 | 99 | 99 | 98 | 98 | 101,600 |
| 2022/11/18 | 98 | 99 | 98 | 99 | 31,800 |
| 2022/11/17 | 99 | 99 | 98 | 99 | 24,800 |
| 2022/11/16 | 97 | 99 | 97 | 99 | 72,700 |
| 2022/11/15 | 98 | 99 | 97 | 98 | 52,500 |
| 2022/11/14 | 100 | 100 | 98 | 98 | 58,900 |
| 2022/11/11 | 101 | 101 | 98 | 100 | 73,500 |
| 2022/11/10 | 98 | 101 | 98 | 101 | 78,200 |
| 2022/11/09 | 99 | 99 | 97 | 98 | 31,400 |
| 2022/11/08 | 98 | 99 | 97 | 99 | 36,600 |
| 2022/11/07 | 97 | 98 | 97 | 98 | 35,100 |
| 2022/11/04 | 97 | 98 | 97 | 98 | 24,700 |
| 2022/11/02 | 98 | 98 | 97 | 98 | 42,400 |
| 2022/11/01 | 98 | 99 | 97 | 98 | 51,300 |
| 2022/10/31 | 97 | 98 | 97 | 97 | 86,300 |
| 2022/10/28 | 97 | 98 | 95 | 96 | 92,800 |
| 2022/10/27 | 98 | 98 | 97 | 97 | 93,800 |
| 2022/10/26 | 98 | 98 | 97 | 98 | 84,500 |
| 2022/10/25 | 97 | 101 | 96 | 96 | 308,100 |
| 2022/10/24 | 97 | 97 | 96 | 97 | 42,100 |
| 2022/10/21 | 97 | 97 | 96 | 96 | 58,900 |
| 2022/10/20 | 97 | 97 | 96 | 96 | 38,600 |
| 2022/10/19 | 96 | 97 | 96 | 97 | 33,200 |
| 2022/10/18 | 96 | 97 | 95 | 97 | 42,000 |
| 2022/10/17 | 97 | 97 | 95 | 96 | 35,700 |
| 2022/10/14 | 97 | 97 | 96 | 97 | 51,400 |
| 2022/10/13 | 97 | 97 | 96 | 97 | 31,900 |
| 2022/10/12 | 97 | 98 | 95 | 96 | 45,800 |
| 2022/10/11 | 98 | 98 | 97 | 98 | 15,900 |
| 2022/10/07 | 99 | 99 | 97 | 99 | 55,200 |
| 2022/10/06 | 97 | 99 | 97 | 99 | 46,200 |
| 2022/10/05 | 98 | 98 | 97 | 98 | 61,800 |
| 2022/10/04 | 97 | 98 | 97 | 98 | 31,900 |
| 2022/10/03 | 96 | 97 | 96 | 97 | 27,100 |
| 2022/09/30 | 98 | 98 | 95 | 97 | 34,100 |
| 2022/09/29 | 95 | 97 | 95 | 96 | 38,900 |
| 2022/09/28 | 96 | 97 | 94 | 95 | 43,200 |
| 2022/09/27 | 96 | 97 | 96 | 97 | 13,700 |
| 2022/09/26 | 98 | 98 | 96 | 96 | 43,700 |
| 2022/09/22 | 97 | 98 | 96 | 97 | 49,000 |
| 2022/09/21 | 98 | 98 | 97 | 97 | 16,900 |
| 2022/09/20 | 98 | 99 | 98 | 98 | 48,100 |
| 2022/09/16 | 98 | 99 | 98 | 99 | 45,200 |
| 2022/09/15 | 99 | 99 | 98 | 98 | 25,000 |
| 2022/09/14 | 97 | 99 | 97 | 99 | 27,300 |
| 2022/09/13 | 97 | 98 | 97 | 98 | 24,800 |
| 2022/09/12 | 98 | 99 | 97 | 98 | 56,800 |
| 2022/09/09 | 97 | 98 | 97 | 98 | 21,400 |
| 2022/09/08 | 99 | 99 | 97 | 98 | 50,200 |
| 2022/09/07 | 98 | 99 | 98 | 98 | 32,700 |
| 2022/09/06 | 98 | 99 | 98 | 98 | 53,100 |
| 2022/09/05 | 98 | 99 | 97 | 99 | 31,100 |
| 2022/09/02 | 99 | 100 | 98 | 99 | 80,900 |
| 2022/09/01 | 100 | 101 | 98 | 99 | 149,700 |
| 2022/08/31 | 100 | 101 | 100 | 101 | 20,600 |
| 2022/08/30 | 100 | 101 | 99 | 101 | 13,700 |
| 2022/08/29 | 100 | 100 | 99 | 100 | 18,000 |
| 2022/08/26 | 101 | 101 | 100 | 100 | 37,600 |
| 2022/08/25 | 100 | 101 | 100 | 100 | 15,300 |
| 2022/08/24 | 101 | 101 | 100 | 100 | 14,800 |
| 2022/08/23 | 100 | 101 | 100 | 101 | 23,700 |
| 2022/08/22 | 100 | 101 | 100 | 100 | 14,000 |
| 2022/08/19 | 101 | 101 | 100 | 100 | 20,900 |
| 2022/08/18 | 100 | 101 | 100 | 101 | 16,200 |
| 2022/08/17 | 100 | 101 | 99 | 101 | 71,900 |
| 2022/08/16 | 100 | 100 | 99 | 99 | 28,700 |
| 2022/08/15 | 99 | 100 | 99 | 99 | 72,900 |
| 2022/08/12 | 100 | 100 | 99 | 99 | 27,600 |
| 2022/08/10 | 102 | 102 | 99 | 100 | 68,700 |
| 2022/08/09 | 101 | 102 | 101 | 101 | 20,000 |
| 2022/08/08 | 101 | 101 | 100 | 100 | 46,500 |
| 2022/08/05 | 101 | 101 | 100 | 101 | 7,000 |
| 2022/08/04 | 101 | 101 | 100 | 100 | 11,800 |
| 2022/08/03 | 100 | 102 | 100 | 102 | 10,400 |
| 2022/08/02 | 101 | 101 | 100 | 101 | 18,500 |
| 2022/08/01 | 100 | 101 | 100 | 100 | 7,500 |
| 2022/07/29 | 100 | 101 | 100 | 100 | 18,100 |
| 2022/07/28 | 100 | 101 | 99 | 100 | 62,000 |
| 2022/07/27 | 100 | 100 | 99 | 100 | 12,100 |
| 2022/07/26 | 100 | 100 | 99 | 99 | 19,300 |
| 2022/07/25 | 100 | 100 | 100 | 100 | 12,000 |
| 2022/07/22 | 100 | 100 | 99 | 100 | 63,200 |
| 2022/07/21 | 100 | 100 | 99 | 100 | 22,500 |
| 2022/07/20 | 101 | 101 | 99 | 100 | 54,900 |
| 2022/07/19 | 100 | 101 | 100 | 100 | 9,800 |
| 2022/07/15 | 100 | 101 | 100 | 100 | 32,700 |
| 2022/07/14 | 99 | 100 | 99 | 100 | 8,000 |
| 2022/07/13 | 99 | 100 | 99 | 99 | 16,000 |
| 2022/07/12 | 99 | 100 | 99 | 99 | 15,100 |
| 2022/07/11 | 100 | 100 | 99 | 99 | 12,500 |
| 2022/07/08 | 99 | 100 | 99 | 99 | 8,300 |
| 2022/07/07 | 99 | 100 | 99 | 99 | 15,400 |
| 2022/07/06 | 99 | 100 | 99 | 99 | 27,800 |
| 2022/07/05 | 99 | 100 | 99 | 99 | 32,700 |
| 2022/07/04 | 99 | 100 | 99 | 99 | 34,000 |
| 2022/07/01 | 102 | 103 | 99 | 99 | 100,600 |
| 2022/06/30 | 98 | 105 | 98 | 105 | 147,900 |
| 2022/06/29 | 101 | 101 | 100 | 100 | 10,500 |
| 2022/06/28 | 101 | 101 | 99 | 101 | 18,300 |
| 2022/06/27 | 100 | 101 | 99 | 101 | 18,500 |
| 2022/06/24 | 100 | 100 | 99 | 100 | 18,800 |
| 2022/06/23 | 98 | 99 | 98 | 98 | 17,900 |
| 2022/06/22 | 99 | 99 | 98 | 98 | 8,200 |
| 2022/06/21 | 99 | 100 | 98 | 99 | 37,800 |
| 2022/06/20 | 101 | 101 | 98 | 99 | 33,800 |
| 2022/06/17 | 98 | 100 | 98 | 99 | 25,400 |
| 2022/06/16 | 100 | 101 | 99 | 99 | 26,800 |
| 2022/06/15 | 100 | 101 | 100 | 100 | 22,200 |
| 2022/06/14 | 100 | 101 | 99 | 101 | 32,600 |
| 2022/06/13 | 101 | 102 | 100 | 101 | 93,900 |
| 2022/06/10 | 100 | 102 | 99 | 101 | 72,400 |
| 2022/06/09 | 99 | 100 | 99 | 100 | 75,700 |
| 2022/06/08 | 100 | 100 | 99 | 99 | 19,800 |
| 2022/06/07 | 101 | 101 | 99 | 99 | 21,800 |
| 2022/06/06 | 99 | 100 | 99 | 100 | 51,400 |
| 2022/06/03 | 100 | 100 | 99 | 99 | 50,800 |
| 2022/06/02 | 101 | 101 | 99 | 100 | 33,700 |
| 2022/06/01 | 101 | 102 | 100 | 100 | 20,700 |
| 2022/05/31 | 100 | 102 | 100 | 102 | 31,300 |
| 2022/05/30 | 99 | 101 | 99 | 101 | 72,000 |
| 2022/05/27 | 99 | 100 | 99 | 99 | 50,700 |
| 2022/05/26 | 100 | 101 | 99 | 99 | 85,100 |
| 2022/05/25 | 102 | 102 | 99 | 99 | 116,600 |
| 2022/05/24 | 100 | 108 | 98 | 102 | 781,300 |
| 2022/05/23 | 99 | 99 | 98 | 99 | 26,800 |
| 2022/05/20 | 98 | 99 | 97 | 98 | 18,400 |
| 2022/05/19 | 98 | 98 | 97 | 97 | 43,000 |
| 2022/05/18 | 98 | 100 | 98 | 98 | 30,100 |
| 2022/05/17 | 99 | 99 | 97 | 97 | 21,600 |
| 2022/05/16 | 100 | 100 | 98 | 99 | 44,000 |
| 2022/05/13 | 96 | 100 | 96 | 100 | 73,200 |
| 2022/05/12 | 96 | 98 | 96 | 96 | 23,000 |
| 2022/05/11 | 97 | 97 | 96 | 96 | 13,600 |
| 2022/05/10 | 97 | 97 | 96 | 97 | 43,300 |
| 2022/05/09 | 98 | 99 | 97 | 97 | 28,700 |
| 2022/05/06 | 99 | 99 | 98 | 98 | 13,300 |
| 2022/05/02 | 98 | 99 | 97 | 99 | 16,800 |
| 2022/04/28 | 99 | 99 | 97 | 97 | 35,100 |
| 2022/04/27 | 98 | 99 | 98 | 98 | 16,800 |
| 2022/04/26 | 99 | 99 | 97 | 99 | 28,800 |
| 2022/04/25 | 98 | 98 | 97 | 97 | 11,400 |
| 2022/04/22 | 99 | 99 | 98 | 99 | 10,900 |
| 2022/04/21 | 99 | 100 | 98 | 100 | 23,200 |
| 2022/04/20 | 99 | 100 | 98 | 100 | 19,800 |
| 2022/04/19 | 99 | 99 | 98 | 99 | 21,100 |
| 2022/04/18 | 98 | 99 | 98 | 98 | 23,600 |
| 2022/04/15 | 99 | 100 | 99 | 99 | 14,800 |
| 2022/04/14 | 99 | 99 | 98 | 98 | 13,000 |
| 2022/04/13 | 99 | 99 | 98 | 98 | 19,700 |
| 2022/04/12 | 99 | 99 | 98 | 99 | 18,400 |
| 2022/04/11 | 100 | 100 | 98 | 100 | 40,000 |
| 2022/04/08 | 98 | 99 | 98 | 98 | 313,000 |
| 2022/04/07 | 100 | 100 | 98 | 98 | 22,800 |
| 2022/04/06 | 100 | 101 | 99 | 100 | 18,300 |
| 2022/04/05 | 101 | 101 | 100 | 101 | 69,400 |
| 2022/04/04 | 101 | 101 | 100 | 101 | 38,500 |
| 2022/04/01 | 99 | 101 | 99 | 101 | 43,300 |
| 2022/03/31 | 99 | 100 | 98 | 100 | 40,400 |
| 2022/03/30 | 100 | 100 | 98 | 99 | 34,500 |
| 2022/03/29 | 100 | 100 | 99 | 99 | 32,400 |
| 2022/03/28 | 99 | 100 | 98 | 100 | 61,600 |
| 2022/03/25 | 99 | 99 | 98 | 99 | 34,400 |
| 2022/03/24 | 98 | 98 | 97 | 98 | 32,900 |
| 2022/03/23 | 98 | 98 | 97 | 98 | 30,200 |
| 2022/03/22 | 97 | 98 | 96 | 98 | 56,700 |
| 2022/03/18 | 96 | 97 | 95 | 96 | 50,500 |
| 2022/03/17 | 97 | 97 | 96 | 96 | 25,900 |
| 2022/03/16 | 97 | 97 | 96 | 97 | 29,500 |
| 2022/03/15 | 96 | 97 | 96 | 96 | 54,400 |
| 2022/03/14 | 95 | 96 | 95 | 95 | 34,500 |
| 2022/03/11 | 96 | 97 | 94 | 96 | 52,800 |
| 2022/03/10 | 96 | 97 | 96 | 96 | 40,100 |
| 2022/03/09 | 95 | 96 | 94 | 96 | 39,300 |
| 2022/03/08 | 95 | 96 | 94 | 95 | 96,600 |
| 2022/03/07 | 95 | 96 | 95 | 95 | 66,600 |
| 2022/03/04 | 98 | 99 | 96 | 96 | 58,900 |
| 2022/03/03 | 97 | 99 | 97 | 99 | 60,300 |
| 2022/03/02 | 96 | 97 | 96 | 97 | 32,100 |
| 2022/03/01 | 97 | 99 | 97 | 97 | 45,100 |
| 2022/02/28 | 97 | 98 | 96 | 97 | 38,900 |
| 2022/02/25 | 95 | 97 | 95 | 97 | 79,400 |
| 2022/02/24 | 95 | 97 | 93 | 94 | 73,900 |
| 2022/02/22 | 95 | 96 | 95 | 95 | 65,400 |
| 2022/02/21 | 96 | 97 | 95 | 96 | 76,300 |
| 2022/02/18 | 96 | 97 | 95 | 96 | 91,800 |
| 2022/02/17 | 98 | 99 | 97 | 97 | 35,200 |
| 2022/02/16 | 99 | 99 | 97 | 99 | 64,000 |
| 2022/02/15 | 99 | 100 | 98 | 98 | 45,600 |
| 2022/02/14 | 101 | 101 | 99 | 99 | 37,600 |
| 2022/02/10 | 98 | 102 | 98 | 102 | 179,500 |
| 2022/02/09 | 99 | 100 | 97 | 100 | 93,500 |
| 2022/02/08 | 98 | 99 | 97 | 98 | 68,300 |
| 2022/02/07 | 98 | 98 | 97 | 98 | 38,300 |
| 2022/02/04 | 97 | 98 | 97 | 98 | 43,300 |
| 2022/02/03 | 97 | 98 | 97 | 97 | 48,300 |
| 2022/02/02 | 97 | 97 | 96 | 97 | 39,900 |
| 2022/02/01 | 97 | 98 | 96 | 96 | 58,000 |
| 2022/01/31 | 95 | 97 | 95 | 97 | 39,200 |
| 2022/01/28 | 96 | 97 | 94 | 95 | 57,200 |
| 2022/01/27 | 97 | 98 | 93 | 96 | 112,800 |
| 2022/01/26 | 98 | 98 | 97 | 97 | 44,400 |
| 2022/01/25 | 98 | 99 | 97 | 98 | 54,500 |
| 2022/01/24 | 97 | 99 | 96 | 99 | 84,900 |
| 2022/01/21 | 98 | 99 | 97 | 97 | 41,000 |
| 2022/01/20 | 97 | 100 | 97 | 98 | 54,800 |
| 2022/01/19 | 98 | 100 | 97 | 99 | 65,800 |
| 2022/01/18 | 99 | 101 | 99 | 100 | 63,900 |
| 2022/01/17 | 100 | 101 | 99 | 100 | 64,200 |
| 2022/01/14 | 101 | 101 | 100 | 101 | 47,300 |
| 2022/01/13 | 102 | 102 | 101 | 101 | 32,700 |
| 2022/01/12 | 102 | 102 | 101 | 102 | 39,200 |
| 2022/01/11 | 101 | 102 | 100 | 102 | 48,900 |
| 2022/01/07 | 100 | 102 | 100 | 102 | 60,800 |
| 2022/01/06 | 101 | 102 | 100 | 100 | 66,900 |
| 2022/01/05 | 101 | 103 | 101 | 101 | 74,600 |
| 2022/01/04 | 100 | 103 | 100 | 103 | 80,200 |