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 |
|---|---|---|---|---|---|
| 1995/12/29 | 304 | 305 | 300 | 300 | 22,000 |
| 1995/12/28 | 300 | 314 | 300 | 300 | 89,000 |
| 1995/12/27 | 279 | 290 | 278 | 290 | 47,000 |
| 1995/12/26 | 277 | 278 | 277 | 278 | 6,000 |
| 1995/12/25 | 275 | 280 | 275 | 277 | 26,000 |
| 1995/12/22 | 280 | 280 | 272 | 272 | 16,000 |
| 1995/12/21 | 275 | 280 | 272 | 280 | 24,000 |
| 1995/12/20 | 271 | 274 | 261 | 262 | 28,000 |
| 1995/12/19 | 275 | 277 | 271 | 271 | 12,000 |
| 1995/12/18 | 280 | 285 | 275 | 275 | 16,000 |
| 1995/12/15 | 275 | 279 | 275 | 279 | 14,000 |
| 1995/12/14 | 280 | 280 | 271 | 271 | 18,000 |
| 1995/12/13 | 280 | 285 | 280 | 280 | 16,000 |
| 1995/12/12 | 279 | 279 | 270 | 270 | 17,000 |
| 1995/12/11 | 274 | 280 | 270 | 280 | 21,000 |
| 1995/12/08 | 274 | 279 | 274 | 279 | 12,000 |
| 1995/12/07 | 263 | 269 | 261 | 269 | 25,000 |
| 1995/12/06 | 279 | 279 | 265 | 265 | 25,000 |
| 1995/12/05 | 268 | 273 | 268 | 273 | 6,000 |
| 1995/12/04 | 269 | 272 | 268 | 270 | 22,000 |
| 1995/12/01 | 288 | 288 | 280 | 280 | 29,000 |
| 1995/11/30 | 280 | 280 | 275 | 275 | 10,000 |
| 1995/11/29 | 280 | 291 | 280 | 280 | 52,000 |
| 1995/11/28 | 274 | 279 | 273 | 279 | 25,000 |
| 1995/11/27 | 251 | 260 | 251 | 260 | 20,000 |
| 1995/11/24 | 260 | 260 | 250 | 250 | 15,000 |
| 1995/11/22 | 260 | 260 | 259 | 259 | 6,000 |
| 1995/11/21 | 272 | 274 | 260 | 260 | 18,000 |
| 1995/11/20 | 274 | 274 | 274 | 274 | 6,000 |
| 1995/11/17 | 261 | 275 | 261 | 274 | 22,000 |
| 1995/11/16 | 265 | 270 | 260 | 260 | 28,000 |
| 1995/11/15 | 265 | 265 | 265 | 265 | 16,000 |
| 1995/11/14 | 265 | 265 | 265 | 265 | 18,000 |
| 1995/11/13 | 260 | 265 | 260 | 265 | 10,000 |
| 1995/11/10 | 270 | 270 | 260 | 260 | 12,000 |
| 1995/11/09 | 270 | 275 | 265 | 270 | 42,000 |
| 1995/11/08 | 264 | 270 | 264 | 270 | 36,000 |
| 1995/11/07 | 269 | 269 | 260 | 260 | 33,000 |
| 1995/11/06 | 246 | 257 | 245 | 245 | 27,000 |
| 1995/11/02 | 242 | 250 | 242 | 243 | 13,000 |
| 1995/11/01 | 245 | 245 | 242 | 242 | 5,000 |
| 1995/10/31 | 250 | 250 | 241 | 241 | 9,000 |
| 1995/10/30 | 246 | 249 | 242 | 245 | 8,000 |
| 1995/10/26 | 255 | 255 | 246 | 246 | 8,000 |
| 1995/10/25 | 250 | 250 | 240 | 240 | 15,000 |
| 1995/10/24 | 255 | 255 | 255 | 255 | 12,000 |
| 1995/10/23 | 255 | 255 | 255 | 255 | 2,000 |
| 1995/10/20 | 260 | 264 | 255 | 255 | 18,000 |
| 1995/10/19 | 250 | 264 | 250 | 260 | 21,000 |
| 1995/10/18 | 241 | 241 | 241 | 241 | 1,000 |
| 1995/10/17 | 241 | 242 | 240 | 241 | 6,000 |
| 1995/10/16 | 241 | 250 | 240 | 250 | 16,000 |
| 1995/10/13 | 242 | 242 | 240 | 240 | 6,000 |
| 1995/10/12 | 242 | 245 | 242 | 242 | 8,000 |
| 1995/10/11 | 245 | 245 | 242 | 242 | 5,000 |
| 1995/10/09 | 245 | 245 | 242 | 242 | 4,000 |
| 1995/10/06 | 245 | 245 | 241 | 245 | 10,000 |
| 1995/10/05 | 260 | 263 | 242 | 242 | 12,000 |
| 1995/10/04 | 240 | 250 | 240 | 250 | 13,000 |
| 1995/10/03 | 243 | 243 | 243 | 243 | 2,000 |
| 1995/10/02 | 243 | 243 | 243 | 243 | 2,000 |
| 1995/09/29 | 244 | 245 | 242 | 242 | 15,000 |
| 1995/09/28 | 250 | 250 | 248 | 248 | 12,000 |
| 1995/09/27 | 243 | 250 | 243 | 250 | 11,000 |
| 1995/09/26 | 242 | 242 | 242 | 242 | 2,000 |
| 1995/09/25 | 236 | 242 | 236 | 241 | 22,000 |
| 1995/09/22 | 251 | 252 | 250 | 250 | 10,000 |
| 1995/09/21 | 255 | 260 | 250 | 260 | 33,000 |
| 1995/09/20 | 261 | 261 | 255 | 255 | 12,000 |
| 1995/09/19 | 264 | 265 | 260 | 260 | 8,000 |
| 1995/09/18 | 266 | 266 | 265 | 265 | 16,000 |
| 1995/09/14 | 254 | 260 | 252 | 260 | 29,000 |
| 1995/09/13 | 252 | 253 | 252 | 253 | 13,000 |
| 1995/09/12 | 255 | 255 | 252 | 252 | 10,000 |
| 1995/09/11 | 257 | 257 | 255 | 255 | 4,000 |
| 1995/09/08 | 252 | 265 | 251 | 255 | 17,000 |
| 1995/09/07 | 247 | 251 | 245 | 250 | 16,000 |
| 1995/09/06 | 250 | 250 | 248 | 248 | 9,000 |
| 1995/09/05 | 256 | 256 | 250 | 250 | 27,000 |
| 1995/09/04 | 271 | 271 | 252 | 256 | 12,000 |
| 1995/09/01 | 271 | 278 | 270 | 270 | 15,000 |
| 1995/08/31 | 278 | 283 | 270 | 270 | 27,000 |
| 1995/08/30 | 271 | 280 | 271 | 279 | 22,000 |
| 1995/08/29 | 267 | 270 | 265 | 265 | 10,000 |
| 1995/08/28 | 266 | 266 | 262 | 265 | 11,000 |
| 1995/08/25 | 261 | 265 | 260 | 260 | 21,000 |
| 1995/08/24 | 270 | 270 | 263 | 263 | 8,000 |
| 1995/08/23 | 292 | 292 | 261 | 261 | 35,000 |
| 1995/08/22 | 285 | 297 | 285 | 292 | 78,000 |
| 1995/08/21 | 270 | 284 | 270 | 283 | 40,000 |
| 1995/08/18 | 266 | 270 | 261 | 265 | 22,000 |
| 1995/08/17 | 270 | 270 | 261 | 261 | 47,000 |
| 1995/08/16 | 245 | 268 | 245 | 260 | 32,000 |
| 1995/08/15 | 237 | 240 | 237 | 237 | 15,000 |
| 1995/08/14 | 243 | 243 | 236 | 243 | 17,000 |
| 1995/08/11 | 240 | 240 | 238 | 238 | 21,000 |
| 1995/08/10 | 239 | 240 | 239 | 239 | 10,000 |
| 1995/08/09 | 240 | 240 | 238 | 239 | 15,000 |
| 1995/08/08 | 248 | 248 | 236 | 238 | 14,000 |
| 1995/08/07 | 237 | 237 | 237 | 237 | 8,000 |
| 1995/08/04 | 237 | 240 | 236 | 237 | 16,000 |
| 1995/08/03 | 238 | 240 | 235 | 236 | 30,000 |
| 1995/08/02 | 238 | 238 | 237 | 237 | 3,000 |
| 1995/08/01 | 238 | 238 | 238 | 238 | 9,000 |
| 1995/07/31 | 240 | 240 | 239 | 240 | 7,000 |
| 1995/07/28 | 237 | 245 | 237 | 240 | 16,000 |
| 1995/07/27 | 240 | 248 | 235 | 235 | 29,000 |
| 1995/07/26 | 240 | 241 | 240 | 240 | 12,000 |
| 1995/07/25 | 242 | 250 | 240 | 240 | 9,000 |
| 1995/07/24 | 250 | 250 | 242 | 242 | 5,000 |
| 1995/07/21 | 243 | 250 | 240 | 246 | 30,000 |
| 1995/07/20 | 255 | 255 | 241 | 241 | 7,000 |
| 1995/07/19 | 258 | 258 | 255 | 255 | 7,000 |
| 1995/07/18 | 257 | 262 | 257 | 258 | 3,000 |
| 1995/07/17 | 261 | 265 | 255 | 255 | 16,000 |
| 1995/07/14 | 256 | 256 | 250 | 251 | 35,000 |
| 1995/07/13 | 250 | 260 | 250 | 255 | 24,000 |
| 1995/07/12 | 251 | 260 | 240 | 240 | 26,000 |
| 1995/07/11 | 252 | 252 | 250 | 250 | 9,000 |
| 1995/07/10 | 260 | 263 | 256 | 261 | 32,000 |
| 1995/07/07 | 249 | 250 | 240 | 250 | 27,000 |
| 1995/07/06 | 239 | 249 | 235 | 249 | 14,000 |
| 1995/07/05 | 243 | 243 | 235 | 239 | 23,000 |
| 1995/07/04 | 230 | 230 | 229 | 229 | 33,000 |
| 1995/07/03 | 233 | 235 | 231 | 235 | 10,000 |
| 1995/06/30 | 250 | 250 | 240 | 243 | 10,000 |
| 1995/06/29 | 241 | 250 | 235 | 250 | 10,000 |
| 1995/06/28 | 233 | 233 | 230 | 233 | 12,000 |
| 1995/06/27 | 240 | 240 | 235 | 235 | 35,000 |
| 1995/06/26 | 249 | 250 | 240 | 240 | 14,000 |
| 1995/06/23 | 242 | 244 | 240 | 244 | 6,000 |
| 1995/06/22 | 245 | 245 | 240 | 242 | 5,000 |
| 1995/06/21 | 246 | 246 | 240 | 240 | 18,000 |
| 1995/06/20 | 253 | 253 | 245 | 245 | 18,000 |
| 1995/06/19 | 250 | 255 | 250 | 255 | 5,000 |
| 1995/06/16 | 243 | 255 | 243 | 245 | 24,000 |
| 1995/06/15 | 250 | 250 | 240 | 240 | 16,000 |
| 1995/06/14 | 240 | 250 | 240 | 250 | 18,000 |
| 1995/06/13 | 232 | 270 | 232 | 270 | 27,000 |
| 1995/06/12 | 259 | 259 | 232 | 236 | 20,000 |
| 1995/06/09 | 246 | 260 | 246 | 260 | 18,000 |
| 1995/06/08 | 253 | 254 | 250 | 251 | 12,000 |
| 1995/06/07 | 270 | 270 | 253 | 253 | 16,000 |
| 1995/06/06 | 281 | 281 | 271 | 271 | 10,000 |
| 1995/06/05 | 298 | 298 | 280 | 280 | 37,000 |
| 1995/06/02 | 306 | 318 | 271 | 271 | 64,000 |
| 1995/06/01 | 265 | 306 | 265 | 301 | 95,000 |
| 1995/05/31 | 247 | 271 | 247 | 260 | 57,000 |
| 1995/05/30 | 244 | 245 | 230 | 230 | 27,000 |
| 1995/05/29 | 246 | 246 | 239 | 239 | 26,000 |
| 1995/05/26 | 253 | 253 | 241 | 241 | 22,000 |
| 1995/05/25 | 251 | 251 | 250 | 250 | 13,000 |
| 1995/05/24 | 251 | 255 | 250 | 250 | 31,000 |
| 1995/05/23 | 255 | 260 | 250 | 250 | 21,000 |
| 1995/05/22 | 260 | 265 | 255 | 255 | 17,000 |
| 1995/05/19 | 255 | 260 | 250 | 255 | 26,000 |
| 1995/05/18 | 280 | 280 | 240 | 255 | 37,000 |
| 1995/05/17 | 285 | 286 | 280 | 280 | 13,000 |
| 1995/05/16 | 286 | 288 | 285 | 285 | 13,000 |
| 1995/05/15 | 291 | 295 | 285 | 285 | 23,000 |
| 1995/05/12 | 295 | 297 | 291 | 291 | 16,000 |
| 1995/05/11 | 301 | 307 | 299 | 299 | 22,000 |
| 1995/05/10 | 307 | 310 | 301 | 301 | 34,000 |
| 1995/05/09 | 310 | 310 | 304 | 305 | 23,000 |
| 1995/05/08 | 306 | 310 | 306 | 310 | 6,000 |
| 1995/05/02 | 304 | 310 | 301 | 305 | 42,000 |
| 1995/05/01 | 305 | 305 | 302 | 303 | 42,000 |
| 1995/04/28 | 308 | 310 | 306 | 310 | 20,000 |
| 1995/04/27 | 311 | 311 | 306 | 307 | 27,000 |
| 1995/04/26 | 310 | 312 | 307 | 307 | 23,000 |
| 1995/04/25 | 319 | 320 | 306 | 306 | 26,000 |
| 1995/04/24 | 310 | 315 | 310 | 314 | 14,000 |
| 1995/04/21 | 310 | 313 | 309 | 309 | 26,000 |
| 1995/04/20 | 311 | 315 | 306 | 306 | 20,000 |
| 1995/04/19 | 306 | 310 | 303 | 310 | 31,000 |
| 1995/04/18 | 314 | 314 | 305 | 305 | 25,000 |
| 1995/04/17 | 310 | 315 | 310 | 315 | 34,000 |
| 1995/04/14 | 320 | 333 | 316 | 316 | 20,000 |
| 1995/04/13 | 330 | 337 | 316 | 320 | 23,000 |
| 1995/04/12 | 325 | 334 | 320 | 330 | 23,000 |
| 1995/04/11 | 315 | 340 | 315 | 325 | 27,000 |
| 1995/04/10 | 305 | 311 | 305 | 308 | 11,000 |
| 1995/04/07 | 310 | 315 | 301 | 304 | 29,000 |
| 1995/04/06 | 312 | 312 | 301 | 306 | 41,000 |
| 1995/04/05 | 320 | 320 | 310 | 310 | 25,000 |
| 1995/04/04 | 320 | 320 | 310 | 310 | 30,000 |
| 1995/04/03 | 340 | 343 | 320 | 320 | 27,000 |
| 1995/03/31 | 345 | 364 | 340 | 350 | 75,000 |
| 1995/03/30 | 338 | 340 | 330 | 340 | 22,000 |
| 1995/03/29 | 364 | 364 | 340 | 348 | 124,000 |
| 1995/03/28 | 326 | 343 | 326 | 343 | 47,000 |
| 1995/03/27 | 318 | 331 | 317 | 330 | 60,000 |
| 1995/03/24 | 334 | 340 | 310 | 317 | 114,000 |
| 1995/03/23 | 360 | 361 | 335 | 335 | 114,000 |
| 1995/03/22 | 350 | 373 | 350 | 355 | 154,000 |
| 1995/03/20 | 344 | 353 | 325 | 325 | 110,000 |
| 1995/03/17 | 380 | 407 | 347 | 353 | 351,000 |
| 1995/03/16 | 343 | 390 | 343 | 381 | 395,000 |
| 1995/03/15 | 320 | 338 | 320 | 338 | 124,000 |
| 1995/03/14 | 309 | 320 | 305 | 311 | 89,000 |
| 1995/03/13 | 292 | 300 | 290 | 290 | 41,000 |
| 1995/03/10 | 290 | 299 | 290 | 290 | 29,000 |
| 1995/03/09 | 290 | 300 | 290 | 291 | 62,000 |
| 1995/03/08 | 290 | 290 | 285 | 285 | 25,000 |
| 1995/03/07 | 290 | 290 | 285 | 285 | 50,000 |
| 1995/03/06 | 290 | 295 | 290 | 290 | 28,000 |
| 1995/03/03 | 297 | 297 | 295 | 295 | 36,000 |
| 1995/03/02 | 301 | 301 | 297 | 297 | 13,000 |
| 1995/03/01 | 305 | 311 | 295 | 295 | 44,000 |
| 1995/02/28 | 285 | 300 | 285 | 300 | 36,000 |
| 1995/02/27 | 295 | 295 | 285 | 285 | 44,000 |
| 1995/02/24 | 306 | 315 | 300 | 300 | 78,000 |
| 1995/02/23 | 310 | 315 | 305 | 308 | 38,000 |
| 1995/02/22 | 330 | 330 | 310 | 312 | 46,000 |
| 1995/02/21 | 335 | 337 | 318 | 320 | 75,000 |
| 1995/02/20 | 330 | 330 | 308 | 320 | 61,000 |
| 1995/02/17 | 306 | 330 | 306 | 330 | 98,000 |
| 1995/02/16 | 305 | 305 | 300 | 300 | 70,000 |
| 1995/02/15 | 310 | 310 | 301 | 301 | 53,000 |
| 1995/02/14 | 307 | 320 | 306 | 306 | 84,000 |
| 1995/02/13 | 320 | 322 | 305 | 306 | 113,000 |
| 1995/02/10 | 334 | 334 | 310 | 322 | 175,000 |
| 1995/02/09 | 299 | 325 | 299 | 325 | 469,000 |
| 1995/02/08 | 344 | 344 | 344 | 344 | 77,000 |
| 1995/02/07 | 435 | 435 | 408 | 424 | 48,000 |
| 1995/02/06 | 437 | 437 | 421 | 430 | 107,000 |
| 1995/02/03 | 412 | 453 | 410 | 422 | 126,000 |
| 1995/02/02 | 421 | 423 | 407 | 407 | 90,000 |
| 1995/02/01 | 420 | 420 | 381 | 381 | 127,000 |
| 1995/01/31 | 472 | 475 | 411 | 430 | 206,000 |
| 1995/01/30 | 480 | 529 | 470 | 470 | 605,000 |
| 1995/01/27 | 479 | 479 | 433 | 470 | 659,000 |
| 1995/01/26 | 380 | 459 | 380 | 459 | 431,000 |
| 1995/01/25 | 371 | 380 | 367 | 379 | 49,000 |
| 1995/01/24 | 370 | 380 | 365 | 380 | 48,000 |
| 1995/01/23 | 400 | 405 | 380 | 380 | 91,000 |
| 1995/01/20 | 390 | 391 | 385 | 390 | 66,000 |
| 1995/01/19 | 400 | 400 | 390 | 391 | 82,000 |
| 1995/01/18 | 400 | 410 | 390 | 400 | 135,000 |
| 1995/01/17 | 395 | 399 | 388 | 399 | 105,000 |
| 1995/01/13 | 389 | 393 | 382 | 390 | 75,000 |
| 1995/01/12 | 394 | 410 | 387 | 390 | 246,000 |
| 1995/01/11 | 380 | 395 | 380 | 395 | 126,000 |
| 1995/01/10 | 385 | 385 | 373 | 383 | 68,000 |
| 1995/01/09 | 366 | 385 | 366 | 385 | 57,000 |
| 1995/01/06 | 380 | 398 | 363 | 365 | 165,000 |
| 1995/01/05 | 341 | 379 | 341 | 377 | 86,000 |
| 1995/01/04 | 347 | 355 | 345 | 345 | 6,000 |