フリージア・マクロス(6343)の株価時系列情報
フリージア・マクロス(6343)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 321 | 321 | 318 | 318 | 38,000 |
| 1984/12/27 | 318 | 320 | 318 | 318 | 31,000 |
| 1984/12/26 | 312 | 320 | 310 | 318 | 60,000 |
| 1984/12/25 | 317 | 320 | 310 | 311 | 85,000 |
| 1984/12/24 | 328 | 330 | 325 | 325 | 88,000 |
| 1984/12/22 | 310 | 310 | 300 | 302 | 126,000 |
| 1984/12/21 | 336 | 337 | 320 | 323 | 251,000 |
| 1984/12/20 | 351 | 364 | 341 | 341 | 362,000 |
| 1984/12/19 | 365 | 390 | 350 | 350 | 1,238,000 |
| 1984/12/18 | 370 | 371 | 351 | 351 | 1,733,001 |
| 1984/12/17 | 280 | 304 | 279 | 300 | 1,043,000 |
| 1984/12/15 | 272 | 279 | 272 | 278 | 111,000 |
| 1984/12/14 | 260 | 270 | 260 | 270 | 82,000 |
| 1984/12/13 | 271 | 273 | 259 | 268 | 65,000 |
| 1984/12/12 | 260 | 270 | 254 | 270 | 56,000 |
| 1984/12/11 | 252 | 256 | 252 | 254 | 23,000 |
| 1984/12/10 | 251 | 252 | 250 | 251 | 62,000 |
| 1984/12/07 | 246 | 252 | 241 | 252 | 21,000 |
| 1984/12/06 | 248 | 248 | 244 | 245 | 9,000 |
| 1984/12/05 | 242 | 249 | 242 | 243 | 15,000 |
| 1984/12/04 | 250 | 250 | 245 | 245 | 45,000 |
| 1984/12/03 | 248 | 250 | 248 | 250 | 25,000 |
| 1984/12/01 | 245 | 245 | 245 | 245 | 11,000 |
| 1984/11/30 | 240 | 245 | 240 | 244 | 12,000 |
| 1984/11/29 | 252 | 252 | 242 | 242 | 31,000 |
| 1984/11/28 | 254 | 255 | 250 | 250 | 23,000 |
| 1984/11/27 | 262 | 262 | 252 | 252 | 33,000 |
| 1984/11/26 | 263 | 265 | 260 | 261 | 83,000 |
| 1984/11/24 | 251 | 251 | 249 | 251 | 17,000 |
| 1984/11/22 | 245 | 253 | 245 | 250 | 27,000 |
| 1984/11/21 | 237 | 240 | 236 | 240 | 16,000 |
| 1984/11/19 | 240 | 240 | 236 | 236 | 10,000 |
| 1984/11/17 | 236 | 236 | 236 | 236 | 4,000 |
| 1984/11/16 | 236 | 236 | 235 | 235 | 36,000 |
| 1984/11/15 | 240 | 240 | 235 | 235 | 22,000 |
| 1984/11/14 | 237 | 237 | 235 | 235 | 11,000 |
| 1984/11/13 | 235 | 235 | 235 | 235 | 6,000 |
| 1984/11/12 | 235 | 235 | 234 | 235 | 11,000 |
| 1984/11/09 | 241 | 241 | 231 | 231 | 22,000 |
| 1984/11/08 | 238 | 238 | 238 | 238 | 3,000 |
| 1984/11/07 | 240 | 240 | 237 | 237 | 16,000 |
| 1984/11/06 | 243 | 243 | 238 | 239 | 11,000 |
| 1984/11/05 | 238 | 238 | 238 | 238 | 6,000 |
| 1984/11/02 | 247 | 248 | 244 | 248 | 11,000 |
| 1984/11/01 | 237 | 248 | 235 | 248 | 34,000 |
| 1984/10/31 | 238 | 238 | 237 | 237 | 7,000 |
| 1984/10/30 | 240 | 242 | 239 | 239 | 23,000 |
| 1984/10/29 | 245 | 245 | 242 | 242 | 13,000 |
| 1984/10/27 | 245 | 245 | 242 | 242 | 8,000 |
| 1984/10/26 | 246 | 246 | 245 | 245 | 6,000 |
| 1984/10/25 | 249 | 249 | 242 | 242 | 18,000 |
| 1984/10/24 | 250 | 250 | 245 | 245 | 8,000 |
| 1984/10/23 | 251 | 251 | 245 | 245 | 22,000 |
| 1984/10/22 | 246 | 248 | 246 | 248 | 8,000 |
| 1984/10/19 | 250 | 251 | 241 | 241 | 22,000 |
| 1984/10/18 | 256 | 256 | 251 | 251 | 10,000 |
| 1984/10/17 | 250 | 251 | 250 | 251 | 20,000 |
| 1984/10/16 | 240 | 241 | 240 | 241 | 15,000 |
| 1984/10/15 | 257 | 257 | 252 | 252 | 20,000 |
| 1984/10/12 | 255 | 259 | 250 | 253 | 28,000 |
| 1984/10/11 | 243 | 250 | 243 | 250 | 15,000 |
| 1984/10/09 | 241 | 245 | 239 | 239 | 16,000 |
| 1984/10/08 | 239 | 239 | 235 | 239 | 21,000 |
| 1984/10/06 | 239 | 240 | 235 | 240 | 36,000 |
| 1984/10/05 | 244 | 244 | 240 | 240 | 19,000 |
| 1984/10/04 | 251 | 251 | 245 | 245 | 12,000 |
| 1984/10/03 | 238 | 241 | 238 | 241 | 14,000 |
| 1984/10/02 | 240 | 240 | 238 | 238 | 19,000 |
| 1984/10/01 | 240 | 242 | 240 | 241 | 19,000 |
| 1984/09/29 | 237 | 239 | 237 | 237 | 8,000 |
| 1984/09/28 | 236 | 239 | 236 | 236 | 38,000 |
| 1984/09/27 | 236 | 239 | 236 | 236 | 56,000 |
| 1984/09/26 | 241 | 245 | 235 | 240 | 59,000 |
| 1984/09/25 | 250 | 251 | 240 | 240 | 28,000 |
| 1984/09/21 | 260 | 260 | 251 | 251 | 33,000 |
| 1984/09/20 | 260 | 260 | 255 | 255 | 65,000 |
| 1984/09/19 | 255 | 260 | 252 | 252 | 72,000 |
| 1984/09/18 | 268 | 268 | 251 | 251 | 61,000 |
| 1984/09/17 | 276 | 280 | 265 | 265 | 34,000 |
| 1984/09/14 | 264 | 274 | 260 | 273 | 61,000 |
| 1984/09/13 | 281 | 281 | 250 | 250 | 129,000 |
| 1984/09/12 | 289 | 289 | 276 | 282 | 87,000 |
| 1984/09/11 | 284 | 289 | 280 | 284 | 124,000 |
| 1984/09/10 | 279 | 292 | 276 | 276 | 134,000 |
| 1984/09/07 | 280 | 290 | 269 | 269 | 182,000 |
| 1984/09/06 | 297 | 299 | 270 | 270 | 441,000 |
| 1984/09/05 | 295 | 311 | 290 | 293 | 952,000 |
| 1984/09/04 | 260 | 281 | 260 | 276 | 308,000 |
| 1984/09/03 | 237 | 237 | 234 | 234 | 18,000 |
| 1984/09/01 | 231 | 233 | 231 | 232 | 16,000 |
| 1984/08/31 | 230 | 236 | 230 | 230 | 14,000 |
| 1984/08/30 | 236 | 236 | 236 | 236 | 3,000 |
| 1984/08/29 | 232 | 234 | 232 | 234 | 17,000 |
| 1984/08/28 | 229 | 229 | 226 | 226 | 9,000 |
| 1984/08/27 | 237 | 237 | 234 | 234 | 11,000 |
| 1984/08/25 | 237 | 237 | 237 | 237 | 11,000 |
| 1984/08/24 | 240 | 245 | 237 | 237 | 26,000 |
| 1984/08/23 | 243 | 245 | 241 | 241 | 10,000 |
| 1984/08/22 | 245 | 245 | 241 | 245 | 29,000 |
| 1984/08/21 | 240 | 249 | 238 | 238 | 50,000 |
| 1984/08/20 | 237 | 238 | 236 | 236 | 59,000 |
| 1984/08/18 | 237 | 238 | 236 | 236 | 14,000 |
| 1984/08/17 | 236 | 236 | 236 | 236 | 48,000 |
| 1984/08/16 | 229 | 236 | 229 | 236 | 24,000 |
| 1984/08/15 | 234 | 235 | 234 | 234 | 32,000 |
| 1984/08/14 | 226 | 235 | 225 | 235 | 16,000 |
| 1984/08/13 | 225 | 225 | 225 | 225 | 4,000 |
| 1984/08/08 | 217 | 217 | 215 | 216 | 8,000 |
| 1984/08/06 | 220 | 220 | 218 | 219 | 7,000 |
| 1984/08/04 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/08/03 | 219 | 221 | 218 | 218 | 20,000 |
| 1984/08/02 | 221 | 221 | 219 | 219 | 18,000 |
| 1984/08/01 | 221 | 221 | 220 | 220 | 25,000 |
| 1984/07/31 | 224 | 224 | 222 | 222 | 9,000 |
| 1984/07/30 | 223 | 223 | 221 | 221 | 19,000 |
| 1984/07/28 | 223 | 223 | 221 | 221 | 18,000 |
| 1984/07/26 | 228 | 228 | 221 | 221 | 24,000 |
| 1984/07/25 | 226 | 227 | 226 | 226 | 8,000 |
| 1984/07/24 | 227 | 227 | 227 | 227 | 3,000 |
| 1984/07/21 | 230 | 235 | 230 | 235 | 4,000 |
| 1984/07/20 | 226 | 226 | 226 | 226 | 6,000 |
| 1984/07/19 | 235 | 235 | 230 | 230 | 12,000 |
| 1984/07/18 | 234 | 235 | 234 | 235 | 5,000 |
| 1984/07/17 | 230 | 235 | 226 | 235 | 19,000 |
| 1984/07/16 | 235 | 235 | 235 | 235 | 4,000 |
| 1984/07/13 | 236 | 240 | 235 | 235 | 8,000 |
| 1984/07/12 | 235 | 235 | 235 | 235 | 5,000 |
| 1984/07/11 | 230 | 232 | 230 | 230 | 30,000 |
| 1984/07/10 | 230 | 230 | 226 | 226 | 28,000 |
| 1984/07/09 | 240 | 243 | 240 | 242 | 20,000 |
| 1984/07/07 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/07/06 | 244 | 244 | 240 | 240 | 9,000 |
| 1984/07/05 | 241 | 241 | 240 | 240 | 9,000 |
| 1984/07/04 | 250 | 250 | 247 | 247 | 41,000 |
| 1984/07/03 | 243 | 250 | 243 | 250 | 31,000 |
| 1984/07/02 | 239 | 243 | 239 | 243 | 6,000 |
| 1984/06/30 | 240 | 240 | 240 | 240 | 14,000 |
| 1984/06/29 | 223 | 228 | 220 | 225 | 72,000 |
| 1984/06/28 | 225 | 225 | 220 | 220 | 77,000 |
| 1984/06/27 | 225 | 225 | 220 | 221 | 54,000 |
| 1984/06/26 | 231 | 232 | 230 | 230 | 16,000 |
| 1984/06/25 | 223 | 226 | 223 | 226 | 6,000 |
| 1984/06/23 | 226 | 226 | 220 | 220 | 51,000 |
| 1984/06/21 | 232 | 232 | 225 | 225 | 9,000 |
| 1984/06/20 | 227 | 232 | 227 | 227 | 8,000 |
| 1984/06/19 | 227 | 227 | 227 | 227 | 6,000 |
| 1984/06/18 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/06/16 | 230 | 232 | 226 | 232 | 6,000 |
| 1984/06/15 | 232 | 232 | 230 | 230 | 5,000 |
| 1984/06/14 | 224 | 235 | 224 | 235 | 6,000 |
| 1984/06/13 | 232 | 232 | 220 | 220 | 54,000 |
| 1984/06/12 | 231 | 232 | 231 | 232 | 3,000 |
| 1984/06/11 | 230 | 230 | 230 | 230 | 13,000 |
| 1984/06/08 | 230 | 230 | 225 | 226 | 46,000 |
| 1984/06/07 | 225 | 230 | 225 | 230 | 11,000 |
| 1984/06/06 | 225 | 225 | 222 | 222 | 25,000 |
| 1984/06/05 | 222 | 226 | 221 | 222 | 50,000 |
| 1984/06/04 | 225 | 226 | 221 | 221 | 23,000 |
| 1984/06/02 | 231 | 235 | 230 | 230 | 53,000 |
| 1984/06/01 | 232 | 232 | 231 | 231 | 3,000 |
| 1984/05/31 | 236 | 236 | 231 | 231 | 14,000 |
| 1984/05/30 | 241 | 241 | 233 | 236 | 63,000 |
| 1984/05/29 | 239 | 240 | 239 | 240 | 11,000 |
| 1984/05/28 | 242 | 242 | 231 | 231 | 30,000 |
| 1984/05/26 | 241 | 241 | 241 | 241 | 1,000 |
| 1984/05/25 | 244 | 244 | 240 | 240 | 18,000 |
| 1984/05/24 | 250 | 250 | 250 | 250 | 8,000 |
| 1984/05/23 | 240 | 245 | 240 | 240 | 35,000 |
| 1984/05/22 | 251 | 251 | 236 | 239 | 25,000 |
| 1984/05/21 | 255 | 255 | 250 | 250 | 10,000 |
| 1984/05/19 | 258 | 258 | 256 | 256 | 14,000 |
| 1984/05/18 | 255 | 260 | 255 | 258 | 43,000 |
| 1984/05/17 | 265 | 265 | 256 | 256 | 18,000 |
| 1984/05/16 | 264 | 266 | 264 | 266 | 9,000 |
| 1984/05/15 | 258 | 258 | 251 | 251 | 20,000 |
| 1984/05/14 | 274 | 274 | 265 | 268 | 32,000 |
| 1984/05/11 | 270 | 274 | 267 | 274 | 51,000 |
| 1984/05/10 | 274 | 274 | 266 | 270 | 71,000 |
| 1984/05/09 | 261 | 271 | 260 | 269 | 56,000 |
| 1984/05/08 | 260 | 260 | 255 | 260 | 12,000 |
| 1984/05/07 | 255 | 260 | 246 | 260 | 37,000 |
| 1984/05/04 | 252 | 255 | 250 | 255 | 31,000 |
| 1984/05/02 | 241 | 241 | 241 | 241 | 6,000 |
| 1984/05/01 | 255 | 255 | 254 | 254 | 47,000 |
| 1984/04/28 | 249 | 250 | 249 | 250 | 4,000 |
| 1984/04/27 | 240 | 240 | 240 | 240 | 14,000 |
| 1984/04/26 | 255 | 255 | 250 | 250 | 21,000 |
| 1984/04/25 | 241 | 250 | 240 | 250 | 22,000 |
| 1984/04/24 | 232 | 241 | 232 | 241 | 15,000 |
| 1984/04/23 | 242 | 243 | 230 | 230 | 65,000 |
| 1984/04/21 | 250 | 253 | 240 | 241 | 38,000 |
| 1984/04/20 | 255 | 255 | 242 | 250 | 17,000 |
| 1984/04/19 | 263 | 263 | 252 | 252 | 25,000 |
| 1984/04/18 | 244 | 255 | 244 | 255 | 41,000 |
| 1984/04/17 | 239 | 249 | 236 | 249 | 22,000 |
| 1984/04/16 | 245 | 246 | 236 | 236 | 19,000 |
| 1984/04/13 | 250 | 250 | 244 | 248 | 19,000 |
| 1984/04/12 | 250 | 250 | 250 | 250 | 8,000 |
| 1984/04/11 | 250 | 250 | 250 | 250 | 4,000 |
| 1984/04/10 | 253 | 253 | 248 | 250 | 21,000 |
| 1984/04/09 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/04/07 | 251 | 255 | 251 | 255 | 13,000 |
| 1984/04/06 | 251 | 255 | 250 | 255 | 6,000 |
| 1984/04/05 | 250 | 251 | 250 | 250 | 10,000 |
| 1984/04/04 | 252 | 253 | 250 | 250 | 11,000 |
| 1984/04/03 | 252 | 252 | 252 | 252 | 3,000 |
| 1984/04/02 | 255 | 255 | 250 | 250 | 6,000 |
| 1984/03/31 | 253 | 254 | 253 | 254 | 6,000 |
| 1984/03/30 | 270 | 270 | 251 | 251 | 15,000 |
| 1984/03/29 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/03/28 | 270 | 270 | 270 | 270 | 8,000 |
| 1984/03/27 | 282 | 283 | 270 | 274 | 20,000 |
| 1984/03/26 | 280 | 285 | 279 | 283 | 42,000 |
| 1984/03/24 | 265 | 280 | 258 | 280 | 25,000 |
| 1984/03/23 | 265 | 265 | 260 | 260 | 13,000 |
| 1984/03/22 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/03/21 | 259 | 269 | 259 | 268 | 20,000 |
| 1984/03/19 | 255 | 260 | 250 | 260 | 18,000 |
| 1984/03/17 | 255 | 260 | 251 | 251 | 25,000 |
| 1984/03/16 | 259 | 260 | 255 | 256 | 7,000 |
| 1984/03/15 | 263 | 263 | 258 | 263 | 23,000 |
| 1984/03/14 | 266 | 266 | 263 | 264 | 28,000 |
| 1984/03/13 | 270 | 270 | 265 | 270 | 40,000 |
| 1984/03/12 | 277 | 279 | 271 | 272 | 30,000 |
| 1984/03/08 | 267 | 267 | 267 | 267 | 25,000 |
| 1984/03/07 | 272 | 290 | 270 | 290 | 35,000 |
| 1984/03/06 | 289 | 289 | 270 | 270 | 47,000 |
| 1984/03/05 | 299 | 299 | 289 | 289 | 27,000 |
| 1984/03/03 | 300 | 303 | 295 | 299 | 88,000 |
| 1984/03/02 | 280 | 299 | 271 | 295 | 169,000 |
| 1984/03/01 | 295 | 300 | 280 | 286 | 131,000 |
| 1984/02/29 | 300 | 302 | 290 | 290 | 210,000 |
| 1984/02/28 | 280 | 310 | 277 | 309 | 460,000 |
| 1984/02/27 | 270 | 280 | 265 | 280 | 85,000 |
| 1984/02/25 | 270 | 270 | 260 | 260 | 15,000 |
| 1984/02/24 | 265 | 274 | 257 | 257 | 21,000 |
| 1984/02/23 | 271 | 275 | 260 | 260 | 39,000 |
| 1984/02/22 | 273 | 279 | 266 | 266 | 84,000 |
| 1984/02/21 | 267 | 269 | 255 | 255 | 47,000 |
| 1984/02/20 | 275 | 280 | 267 | 273 | 34,000 |
| 1984/02/18 | 280 | 284 | 273 | 273 | 83,000 |
| 1984/02/17 | 280 | 280 | 272 | 280 | 153,000 |
| 1984/02/16 | 263 | 282 | 263 | 280 | 178,000 |
| 1984/02/15 | 264 | 270 | 262 | 264 | 45,000 |
| 1984/02/14 | 267 | 267 | 265 | 265 | 61,000 |
| 1984/02/13 | 280 | 287 | 262 | 262 | 174,000 |
| 1984/02/10 | 265 | 285 | 261 | 278 | 312,000 |
| 1984/02/09 | 260 | 265 | 260 | 265 | 129,000 |
| 1984/02/08 | 263 | 263 | 255 | 260 | 114,000 |
| 1984/02/07 | 240 | 267 | 236 | 260 | 202,000 |
| 1984/02/06 | 240 | 240 | 240 | 240 | 9,000 |
| 1984/02/04 | 234 | 235 | 231 | 231 | 11,000 |
| 1984/02/03 | 235 | 235 | 230 | 230 | 46,000 |
| 1984/02/02 | 235 | 235 | 230 | 230 | 15,000 |
| 1984/02/01 | 236 | 236 | 232 | 232 | 4,000 |
| 1984/01/31 | 239 | 240 | 230 | 236 | 40,000 |
| 1984/01/30 | 234 | 239 | 234 | 239 | 20,000 |
| 1984/01/28 | 231 | 234 | 231 | 234 | 9,000 |
| 1984/01/27 | 233 | 233 | 230 | 230 | 12,000 |
| 1984/01/26 | 231 | 231 | 230 | 230 | 19,000 |
| 1984/01/25 | 230 | 230 | 230 | 230 | 11,000 |
| 1984/01/24 | 235 | 235 | 230 | 230 | 23,000 |
| 1984/01/23 | 235 | 235 | 234 | 234 | 7,000 |
| 1984/01/21 | 234 | 236 | 234 | 235 | 20,000 |
| 1984/01/20 | 234 | 234 | 231 | 232 | 17,000 |
| 1984/01/19 | 238 | 240 | 230 | 230 | 21,000 |
| 1984/01/18 | 235 | 240 | 235 | 238 | 25,000 |
| 1984/01/17 | 230 | 235 | 230 | 231 | 18,000 |
| 1984/01/13 | 230 | 230 | 230 | 230 | 12,000 |
| 1984/01/12 | 222 | 226 | 221 | 226 | 16,000 |
| 1984/01/11 | 230 | 230 | 220 | 220 | 16,000 |
| 1984/01/10 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/01/07 | 230 | 230 | 230 | 230 | 11,000 |
| 1984/01/06 | 234 | 240 | 234 | 240 | 12,000 |
| 1984/01/05 | 243 | 244 | 239 | 239 | 13,000 |
| 1984/01/04 | 245 | 246 | 240 | 240 | 14,000 |