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 |
|---|---|---|---|---|---|
| 1996/12/30 | 239 | 239 | 236 | 236 | 2,000 |
| 1996/12/27 | 240 | 240 | 240 | 240 | 4,000 |
| 1996/12/26 | 243 | 249 | 243 | 245 | 5,000 |
| 1996/12/25 | 235 | 250 | 234 | 250 | 9,000 |
| 1996/12/24 | 251 | 257 | 234 | 234 | 15,000 |
| 1996/12/20 | 250 | 250 | 240 | 250 | 21,000 |
| 1996/12/19 | 264 | 265 | 251 | 251 | 19,000 |
| 1996/12/18 | 261 | 261 | 260 | 260 | 2,000 |
| 1996/12/17 | 261 | 261 | 260 | 260 | 5,000 |
| 1996/12/13 | 265 | 265 | 260 | 260 | 5,000 |
| 1996/12/12 | 270 | 270 | 265 | 270 | 19,000 |
| 1996/12/11 | 265 | 270 | 265 | 270 | 7,000 |
| 1996/12/10 | 264 | 264 | 264 | 264 | 1,000 |
| 1996/12/09 | 260 | 264 | 260 | 264 | 5,000 |
| 1996/12/06 | 267 | 267 | 260 | 260 | 2,000 |
| 1996/12/05 | 263 | 263 | 260 | 260 | 11,000 |
| 1996/12/04 | 263 | 263 | 260 | 263 | 6,000 |
| 1996/12/03 | 260 | 260 | 260 | 260 | 7,000 |
| 1996/12/02 | 271 | 271 | 254 | 255 | 6,000 |
| 1996/11/29 | 270 | 270 | 270 | 270 | 11,000 |
| 1996/11/28 | 277 | 277 | 270 | 270 | 8,000 |
| 1996/11/27 | 285 | 285 | 276 | 276 | 11,000 |
| 1996/11/26 | 285 | 285 | 285 | 285 | 3,000 |
| 1996/11/25 | 286 | 288 | 280 | 285 | 22,000 |
| 1996/11/22 | 287 | 287 | 287 | 287 | 2,000 |
| 1996/11/21 | 289 | 290 | 287 | 287 | 6,000 |
| 1996/11/20 | 290 | 290 | 290 | 290 | 1,000 |
| 1996/11/19 | 290 | 290 | 290 | 290 | 7,000 |
| 1996/11/15 | 292 | 292 | 291 | 291 | 9,000 |
| 1996/11/13 | 292 | 294 | 292 | 294 | 12,000 |
| 1996/11/12 | 292 | 295 | 291 | 295 | 5,000 |
| 1996/11/11 | 290 | 290 | 290 | 290 | 2,000 |
| 1996/11/08 | 292 | 292 | 290 | 291 | 13,000 |
| 1996/11/07 | 292 | 292 | 290 | 290 | 8,000 |
| 1996/11/06 | 287 | 290 | 287 | 290 | 6,000 |
| 1996/10/30 | 287 | 287 | 287 | 287 | 1,000 |
| 1996/10/29 | 286 | 286 | 286 | 286 | 10,000 |
| 1996/10/28 | 291 | 291 | 290 | 290 | 10,000 |
| 1996/10/25 | 287 | 287 | 286 | 286 | 10,000 |
| 1996/10/24 | 290 | 295 | 287 | 295 | 6,000 |
| 1996/10/23 | 291 | 300 | 290 | 300 | 9,000 |
| 1996/10/22 | 293 | 297 | 291 | 291 | 15,000 |
| 1996/10/21 | 297 | 297 | 292 | 292 | 6,000 |
| 1996/10/18 | 305 | 305 | 305 | 305 | 4,000 |
| 1996/10/17 | 308 | 308 | 291 | 308 | 20,000 |
| 1996/10/16 | 287 | 310 | 287 | 310 | 17,000 |
| 1996/10/15 | 287 | 290 | 286 | 286 | 4,000 |
| 1996/10/14 | 285 | 289 | 285 | 286 | 7,000 |
| 1996/10/11 | 290 | 290 | 285 | 285 | 7,000 |
| 1996/10/09 | 300 | 300 | 290 | 290 | 6,000 |
| 1996/10/08 | 301 | 302 | 300 | 300 | 11,000 |
| 1996/10/07 | 315 | 316 | 315 | 316 | 15,000 |
| 1996/10/04 | 329 | 329 | 310 | 316 | 45,000 |
| 1996/10/03 | 310 | 320 | 306 | 320 | 30,000 |
| 1996/10/02 | 300 | 301 | 300 | 300 | 10,000 |
| 1996/10/01 | 300 | 300 | 296 | 296 | 2,000 |
| 1996/09/30 | 300 | 300 | 296 | 296 | 7,000 |
| 1996/09/27 | 284 | 300 | 284 | 296 | 9,000 |
| 1996/09/26 | 284 | 284 | 282 | 282 | 7,000 |
| 1996/09/24 | 300 | 300 | 282 | 282 | 13,000 |
| 1996/09/20 | 300 | 303 | 300 | 300 | 14,000 |
| 1996/09/19 | 309 | 309 | 307 | 307 | 3,000 |
| 1996/09/18 | 319 | 320 | 310 | 310 | 27,000 |
| 1996/09/17 | 317 | 320 | 317 | 320 | 19,000 |
| 1996/09/13 | 286 | 291 | 282 | 282 | 20,000 |
| 1996/09/12 | 288 | 289 | 288 | 289 | 8,000 |
| 1996/09/11 | 285 | 286 | 285 | 286 | 12,000 |
| 1996/09/10 | 283 | 283 | 281 | 282 | 13,000 |
| 1996/09/09 | 284 | 284 | 282 | 282 | 21,000 |
| 1996/09/06 | 284 | 285 | 283 | 284 | 20,000 |
| 1996/09/05 | 284 | 284 | 283 | 283 | 17,000 |
| 1996/09/04 | 282 | 282 | 281 | 282 | 20,000 |
| 1996/09/03 | 286 | 286 | 280 | 282 | 21,000 |
| 1996/09/02 | 285 | 286 | 285 | 285 | 8,000 |
| 1996/08/30 | 290 | 290 | 287 | 290 | 8,000 |
| 1996/08/29 | 296 | 296 | 290 | 290 | 9,000 |
| 1996/08/28 | 300 | 300 | 296 | 296 | 3,000 |
| 1996/08/27 | 302 | 304 | 301 | 304 | 6,000 |
| 1996/08/26 | 312 | 312 | 304 | 304 | 4,000 |
| 1996/08/23 | 305 | 310 | 305 | 310 | 10,000 |
| 1996/08/22 | 303 | 304 | 303 | 303 | 5,000 |
| 1996/08/21 | 301 | 302 | 301 | 302 | 5,000 |
| 1996/08/20 | 301 | 301 | 301 | 301 | 3,000 |
| 1996/08/19 | 310 | 310 | 310 | 310 | 1,000 |
| 1996/08/16 | 310 | 310 | 300 | 300 | 12,000 |
| 1996/08/15 | 300 | 310 | 300 | 310 | 4,000 |
| 1996/08/14 | 291 | 299 | 291 | 299 | 6,000 |
| 1996/08/13 | 290 | 290 | 290 | 290 | 1,000 |
| 1996/08/12 | 284 | 285 | 280 | 285 | 8,000 |
| 1996/08/09 | 295 | 295 | 290 | 290 | 14,000 |
| 1996/08/08 | 300 | 300 | 290 | 290 | 10,000 |
| 1996/08/05 | 301 | 302 | 300 | 301 | 14,000 |
| 1996/08/01 | 300 | 300 | 300 | 300 | 8,000 |
| 1996/07/31 | 300 | 305 | 300 | 300 | 31,000 |
| 1996/07/30 | 305 | 305 | 300 | 300 | 9,000 |
| 1996/07/29 | 305 | 305 | 305 | 305 | 3,000 |
| 1996/07/26 | 310 | 320 | 305 | 305 | 28,000 |
| 1996/07/25 | 315 | 315 | 300 | 300 | 14,000 |
| 1996/07/24 | 310 | 310 | 310 | 310 | 6,000 |
| 1996/07/23 | 320 | 320 | 315 | 315 | 12,000 |
| 1996/07/22 | 320 | 320 | 320 | 320 | 13,000 |
| 1996/07/19 | 315 | 315 | 315 | 315 | 3,000 |
| 1996/07/18 | 315 | 315 | 314 | 314 | 2,000 |
| 1996/07/16 | 310 | 312 | 310 | 312 | 9,000 |
| 1996/07/15 | 321 | 321 | 315 | 315 | 18,000 |
| 1996/07/12 | 321 | 325 | 320 | 320 | 22,000 |
| 1996/07/11 | 323 | 326 | 320 | 320 | 13,000 |
| 1996/07/10 | 330 | 331 | 325 | 325 | 20,000 |
| 1996/07/09 | 328 | 330 | 328 | 330 | 15,000 |
| 1996/07/08 | 334 | 334 | 328 | 328 | 18,000 |
| 1996/07/05 | 336 | 336 | 335 | 336 | 5,000 |
| 1996/07/04 | 330 | 340 | 330 | 335 | 17,000 |
| 1996/07/03 | 332 | 332 | 330 | 330 | 11,000 |
| 1996/07/02 | 340 | 340 | 335 | 335 | 15,000 |
| 1996/07/01 | 344 | 344 | 332 | 335 | 10,000 |
| 1996/06/28 | 338 | 338 | 334 | 334 | 5,000 |
| 1996/06/27 | 330 | 330 | 322 | 324 | 21,000 |
| 1996/06/26 | 340 | 340 | 327 | 330 | 23,000 |
| 1996/06/25 | 335 | 339 | 335 | 335 | 9,000 |
| 1996/06/24 | 336 | 340 | 335 | 335 | 14,000 |
| 1996/06/21 | 336 | 336 | 331 | 335 | 8,000 |
| 1996/06/20 | 337 | 338 | 326 | 330 | 21,000 |
| 1996/06/19 | 340 | 345 | 336 | 345 | 7,000 |
| 1996/06/18 | 340 | 345 | 340 | 341 | 15,000 |
| 1996/06/17 | 342 | 345 | 339 | 339 | 13,000 |
| 1996/06/14 | 338 | 339 | 338 | 339 | 4,000 |
| 1996/06/13 | 339 | 339 | 335 | 339 | 4,000 |
| 1996/06/12 | 330 | 344 | 329 | 344 | 11,000 |
| 1996/06/11 | 320 | 320 | 310 | 320 | 27,000 |
| 1996/06/10 | 335 | 335 | 330 | 330 | 10,000 |
| 1996/06/07 | 340 | 345 | 340 | 345 | 9,000 |
| 1996/06/06 | 350 | 350 | 350 | 350 | 6,000 |
| 1996/06/05 | 340 | 340 | 339 | 340 | 5,000 |
| 1996/06/04 | 330 | 335 | 330 | 335 | 15,000 |
| 1996/06/03 | 350 | 350 | 340 | 340 | 29,000 |
| 1996/05/31 | 355 | 355 | 350 | 350 | 25,000 |
| 1996/05/30 | 360 | 365 | 355 | 355 | 24,000 |
| 1996/05/29 | 360 | 360 | 352 | 360 | 21,000 |
| 1996/05/28 | 352 | 358 | 352 | 352 | 15,000 |
| 1996/05/27 | 365 | 365 | 360 | 360 | 18,000 |
| 1996/05/24 | 361 | 361 | 360 | 360 | 7,000 |
| 1996/05/23 | 370 | 375 | 367 | 367 | 31,000 |
| 1996/05/22 | 366 | 370 | 366 | 370 | 32,000 |
| 1996/05/21 | 365 | 366 | 360 | 360 | 42,000 |
| 1996/05/20 | 360 | 365 | 360 | 365 | 33,000 |
| 1996/05/17 | 360 | 365 | 358 | 365 | 38,000 |
| 1996/05/16 | 375 | 375 | 364 | 370 | 13,000 |
| 1996/05/15 | 350 | 370 | 350 | 370 | 39,000 |
| 1996/05/14 | 364 | 365 | 355 | 360 | 31,000 |
| 1996/05/13 | 368 | 372 | 367 | 369 | 22,000 |
| 1996/05/10 | 367 | 367 | 365 | 365 | 29,000 |
| 1996/05/09 | 371 | 372 | 365 | 365 | 27,000 |
| 1996/05/08 | 370 | 375 | 366 | 371 | 34,000 |
| 1996/05/07 | 382 | 382 | 366 | 366 | 44,000 |
| 1996/05/02 | 372 | 390 | 372 | 380 | 33,000 |
| 1996/05/01 | 384 | 384 | 370 | 370 | 34,000 |
| 1996/04/30 | 378 | 392 | 365 | 389 | 33,000 |
| 1996/04/26 | 400 | 410 | 382 | 385 | 191,000 |
| 1996/04/25 | 380 | 390 | 380 | 390 | 144,000 |
| 1996/04/24 | 367 | 370 | 365 | 370 | 37,000 |
| 1996/04/23 | 357 | 370 | 357 | 365 | 62,000 |
| 1996/04/22 | 351 | 355 | 350 | 355 | 29,000 |
| 1996/04/19 | 351 | 355 | 350 | 350 | 33,000 |
| 1996/04/18 | 362 | 362 | 350 | 355 | 46,000 |
| 1996/04/17 | 373 | 374 | 362 | 367 | 83,000 |
| 1996/04/16 | 360 | 375 | 360 | 360 | 139,000 |
| 1996/04/15 | 359 | 360 | 353 | 360 | 51,000 |
| 1996/04/12 | 351 | 358 | 351 | 358 | 71,000 |
| 1996/04/11 | 350 | 357 | 347 | 353 | 72,000 |
| 1996/04/10 | 340 | 350 | 338 | 341 | 63,000 |
| 1996/04/09 | 327 | 335 | 327 | 335 | 51,000 |
| 1996/04/08 | 323 | 330 | 320 | 325 | 31,000 |
| 1996/04/05 | 321 | 322 | 320 | 320 | 16,000 |
| 1996/04/04 | 324 | 325 | 321 | 322 | 14,000 |
| 1996/04/03 | 325 | 330 | 320 | 320 | 50,000 |
| 1996/04/02 | 320 | 325 | 318 | 325 | 18,000 |
| 1996/04/01 | 312 | 322 | 311 | 311 | 23,000 |
| 1996/03/29 | 310 | 310 | 301 | 310 | 24,000 |
| 1996/03/28 | 310 | 311 | 310 | 310 | 17,000 |
| 1996/03/27 | 297 | 310 | 297 | 310 | 15,000 |
| 1996/03/26 | 300 | 302 | 291 | 291 | 19,000 |
| 1996/03/25 | 296 | 296 | 285 | 296 | 20,000 |
| 1996/03/22 | 305 | 305 | 301 | 301 | 8,000 |
| 1996/03/21 | 296 | 296 | 295 | 295 | 3,000 |
| 1996/03/19 | 293 | 296 | 290 | 296 | 12,000 |
| 1996/03/18 | 295 | 295 | 292 | 292 | 10,000 |
| 1996/03/15 | 286 | 290 | 285 | 290 | 12,000 |
| 1996/03/14 | 287 | 287 | 285 | 285 | 5,000 |
| 1996/03/13 | 288 | 290 | 285 | 288 | 11,000 |
| 1996/03/12 | 290 | 290 | 289 | 289 | 9,000 |
| 1996/03/11 | 282 | 285 | 282 | 285 | 6,000 |
| 1996/03/08 | 295 | 295 | 290 | 290 | 6,000 |
| 1996/03/07 | 290 | 290 | 285 | 285 | 7,000 |
| 1996/03/06 | 290 | 290 | 285 | 285 | 16,000 |
| 1996/03/05 | 295 | 295 | 282 | 282 | 19,000 |
| 1996/03/04 | 297 | 297 | 292 | 292 | 7,000 |
| 1996/03/01 | 291 | 298 | 291 | 292 | 10,000 |
| 1996/02/29 | 298 | 298 | 290 | 290 | 16,000 |
| 1996/02/28 | 300 | 300 | 296 | 298 | 28,000 |
| 1996/02/27 | 300 | 300 | 300 | 300 | 20,000 |
| 1996/02/23 | 305 | 305 | 300 | 300 | 3,000 |
| 1996/02/22 | 302 | 305 | 300 | 300 | 20,000 |
| 1996/02/21 | 301 | 315 | 301 | 305 | 10,000 |
| 1996/02/20 | 305 | 305 | 300 | 300 | 14,000 |
| 1996/02/19 | 307 | 310 | 305 | 305 | 10,000 |
| 1996/02/16 | 305 | 315 | 305 | 306 | 28,000 |
| 1996/02/15 | 318 | 318 | 300 | 300 | 31,000 |
| 1996/02/14 | 316 | 320 | 310 | 320 | 49,000 |
| 1996/02/13 | 325 | 325 | 315 | 315 | 22,000 |
| 1996/02/09 | 326 | 326 | 320 | 321 | 21,000 |
| 1996/02/08 | 325 | 327 | 320 | 326 | 32,000 |
| 1996/02/07 | 318 | 326 | 316 | 326 | 36,000 |
| 1996/02/06 | 323 | 323 | 316 | 318 | 24,000 |
| 1996/02/05 | 330 | 330 | 326 | 328 | 22,000 |
| 1996/02/02 | 330 | 336 | 325 | 326 | 28,000 |
| 1996/02/01 | 326 | 330 | 325 | 330 | 41,000 |
| 1996/01/31 | 320 | 329 | 320 | 323 | 31,000 |
| 1996/01/30 | 316 | 321 | 316 | 321 | 25,000 |
| 1996/01/29 | 316 | 318 | 316 | 316 | 8,000 |
| 1996/01/26 | 314 | 314 | 310 | 312 | 22,000 |
| 1996/01/25 | 315 | 315 | 309 | 309 | 35,000 |
| 1996/01/24 | 318 | 328 | 315 | 320 | 35,000 |
| 1996/01/23 | 316 | 325 | 315 | 318 | 16,000 |
| 1996/01/22 | 319 | 330 | 316 | 330 | 49,000 |
| 1996/01/19 | 326 | 326 | 315 | 320 | 40,000 |
| 1996/01/18 | 335 | 336 | 330 | 330 | 52,000 |
| 1996/01/17 | 359 | 360 | 326 | 345 | 101,000 |
| 1996/01/16 | 345 | 360 | 344 | 360 | 176,000 |
| 1996/01/12 | 301 | 328 | 301 | 318 | 68,000 |
| 1996/01/11 | 305 | 305 | 301 | 301 | 26,000 |
| 1996/01/10 | 300 | 300 | 298 | 300 | 21,000 |
| 1996/01/09 | 300 | 300 | 298 | 300 | 15,000 |
| 1996/01/08 | 299 | 303 | 297 | 298 | 17,000 |
| 1996/01/05 | 310 | 310 | 300 | 300 | 26,000 |
| 1996/01/04 | 302 | 310 | 301 | 310 | 16,000 |