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 |
|---|---|---|---|---|---|
| 2013/12/30 | 29 | 29 | 28 | 29 | 3,521,000 |
| 2013/12/27 | 29 | 30 | 28 | 29 | 3,243,000 |
| 2013/12/26 | 30 | 30 | 29 | 29 | 1,035,000 |
| 2013/12/25 | 28 | 30 | 28 | 30 | 12,055,000 |
| 2013/12/24 | 29 | 30 | 27 | 28 | 34,087,000 |
| 2013/12/20 | 30 | 31 | 29 | 30 | 42,180,000 |
| 2013/12/19 | 30 | 31 | 29 | 30 | 38,072,000 |
| 2013/12/18 | 30 | 30 | 29 | 30 | 21,547,000 |
| 2013/12/17 | 30 | 31 | 30 | 30 | 19,352,000 |
| 2013/12/16 | 31 | 31 | 30 | 30 | 15,159,000 |
| 2013/12/13 | 31 | 31 | 30 | 30 | 11,140,000 |
| 2013/12/12 | 30 | 31 | 30 | 31 | 9,951,000 |
| 2013/12/11 | 31 | 31 | 30 | 30 | 7,713,000 |
| 2013/12/10 | 30 | 31 | 30 | 30 | 16,101,000 |
| 2013/12/09 | 31 | 31 | 30 | 30 | 19,440,000 |
| 2013/12/06 | 31 | 32 | 29 | 31 | 24,309,000 |
| 2013/12/05 | 34 | 34 | 31 | 31 | 9,468,000 |
| 2013/12/04 | 34 | 34 | 33 | 34 | 3,204,000 |
| 2013/12/03 | 34 | 35 | 33 | 35 | 9,606,000 |
| 2013/12/02 | 35 | 35 | 33 | 33 | 19,784,000 |
| 2013/11/29 | 33 | 35 | 33 | 35 | 19,539,000 |
| 2013/11/28 | 33 | 33 | 32 | 33 | 16,875,000 |
| 2013/11/27 | 33 | 34 | 33 | 33 | 5,280,000 |
| 2013/11/26 | 34 | 34 | 32 | 34 | 7,514,000 |
| 2013/11/25 | 34 | 35 | 33 | 33 | 8,009,000 |
| 2013/11/22 | 35 | 35 | 34 | 35 | 8,356,000 |
| 2013/11/21 | 34 | 35 | 33 | 34 | 8,834,000 |
| 2013/11/20 | 35 | 36 | 33 | 34 | 12,336,000 |
| 2013/11/19 | 36 | 36 | 34 | 35 | 9,678,000 |
| 2013/11/18 | 33 | 37 | 32 | 36 | 19,857,000 |
| 2013/11/15 | 33 | 34 | 31 | 33 | 7,370,000 |
| 2013/11/14 | 32 | 33 | 31 | 33 | 17,378,000 |
| 2013/11/13 | 30 | 35 | 30 | 35 | 29,857,000 |
| 2013/11/12 | 32 | 32 | 30 | 30 | 19,903,000 |
| 2013/11/11 | 32 | 33 | 31 | 32 | 22,127,000 |
| 2013/11/08 | 31 | 31 | 30 | 31 | 16,499,000 |
| 2013/11/07 | 31 | 31 | 30 | 31 | 12,629,000 |
| 2013/11/06 | 31 | 31 | 30 | 30 | 11,651,000 |
| 2013/11/05 | 29 | 31 | 29 | 31 | 10,692,000 |
| 2013/11/01 | 30 | 31 | 28 | 29 | 6,826,000 |
| 2013/10/31 | 31 | 31 | 30 | 30 | 3,852,000 |
| 2013/10/30 | 32 | 33 | 30 | 31 | 6,389,000 |
| 2013/10/29 | 32 | 33 | 31 | 31 | 6,559,000 |
| 2013/10/28 | 29 | 34 | 29 | 34 | 17,371,000 |
| 2013/10/25 | 29 | 30 | 28 | 28 | 4,129,000 |
| 2013/10/24 | 29 | 30 | 28 | 29 | 4,607,000 |
| 2013/10/23 | 28 | 29 | 28 | 29 | 2,784,000 |
| 2013/10/22 | 29 | 29 | 28 | 29 | 2,336,000 |
| 2013/10/21 | 28 | 29 | 28 | 29 | 2,910,000 |
| 2013/10/18 | 29 | 29 | 27 | 27 | 4,415,000 |
| 2013/10/17 | 30 | 30 | 29 | 29 | 3,915,000 |
| 2013/10/16 | 29 | 30 | 28 | 29 | 5,051,000 |
| 2013/10/15 | 27 | 30 | 27 | 30 | 5,990,000 |
| 2013/10/11 | 28 | 28 | 26 | 27 | 2,406,000 |
| 2013/10/10 | 27 | 28 | 26 | 28 | 3,542,000 |
| 2013/10/09 | 26 | 27 | 25 | 27 | 3,413,000 |
| 2013/10/08 | 26 | 27 | 25 | 26 | 4,047,000 |
| 2013/10/07 | 27 | 28 | 26 | 26 | 2,874,000 |
| 2013/10/04 | 27 | 28 | 27 | 28 | 3,195,000 |
| 2013/10/03 | 27 | 28 | 26 | 28 | 4,405,000 |
| 2013/10/02 | 29 | 29 | 27 | 27 | 4,225,000 |
| 2013/10/01 | 30 | 30 | 29 | 29 | 3,261,000 |
| 2013/09/30 | 29 | 30 | 28 | 29 | 3,425,000 |
| 2013/09/27 | 30 | 30 | 28 | 30 | 3,791,000 |
| 2013/09/26 | 28 | 29 | 27 | 29 | 3,215,000 |
| 2013/09/25 | 27 | 29 | 27 | 28 | 2,774,000 |
| 2013/09/24 | 28 | 28 | 27 | 27 | 4,336,000 |
| 2013/09/20 | 28 | 29 | 27 | 28 | 3,204,000 |
| 2013/09/19 | 28 | 29 | 27 | 28 | 4,052,000 |
| 2013/09/18 | 29 | 30 | 27 | 27 | 6,102,000 |
| 2013/09/17 | 27 | 31 | 27 | 30 | 13,808,000 |
| 2013/09/13 | 24 | 27 | 23 | 26 | 7,916,000 |
| 2013/09/12 | 24 | 24 | 23 | 24 | 2,495,000 |
| 2013/09/11 | 24 | 25 | 24 | 24 | 3,440,000 |
| 2013/09/10 | 23 | 24 | 22 | 24 | 2,928,000 |
| 2013/09/09 | 23 | 23 | 22 | 22 | 2,861,000 |
| 2013/09/06 | 22 | 23 | 22 | 22 | 2,245,000 |
| 2013/09/05 | 23 | 23 | 22 | 23 | 2,282,000 |
| 2013/09/04 | 22 | 23 | 22 | 23 | 2,148,000 |
| 2013/09/03 | 23 | 23 | 22 | 23 | 2,248,000 |
| 2013/09/02 | 22 | 23 | 22 | 22 | 2,449,000 |
| 2013/08/30 | 23 | 23 | 21 | 22 | 2,468,000 |
| 2013/08/29 | 22 | 23 | 22 | 22 | 2,763,000 |
| 2013/08/28 | 22 | 22 | 21 | 21 | 2,668,000 |
| 2013/08/27 | 22 | 22 | 21 | 22 | 2,412,000 |
| 2013/08/26 | 22 | 22 | 21 | 22 | 2,622,000 |
| 2013/08/23 | 22 | 23 | 22 | 22 | 2,104,000 |
| 2013/08/22 | 22 | 22 | 21 | 22 | 2,779,000 |
| 2013/08/21 | 23 | 23 | 21 | 22 | 4,087,000 |
| 2013/08/20 | 23 | 24 | 22 | 23 | 2,483,000 |
| 2013/08/19 | 23 | 24 | 22 | 23 | 3,605,000 |
| 2013/08/16 | 24 | 24 | 23 | 23 | 3,307,000 |
| 2013/08/15 | 24 | 24 | 23 | 24 | 2,571,000 |
| 2013/08/14 | 23 | 25 | 23 | 25 | 3,260,000 |
| 2013/08/13 | 23 | 24 | 22 | 23 | 2,834,000 |
| 2013/08/12 | 23 | 24 | 22 | 22 | 3,052,000 |
| 2013/08/09 | 23 | 24 | 23 | 23 | 2,120,000 |
| 2013/08/08 | 24 | 25 | 23 | 24 | 3,161,000 |
| 2013/08/07 | 24 | 25 | 24 | 25 | 3,097,000 |
| 2013/08/06 | 23 | 24 | 23 | 24 | 2,327,000 |
| 2013/08/05 | 23 | 24 | 22 | 23 | 2,661,000 |
| 2013/08/02 | 22 | 23 | 22 | 23 | 3,003,000 |
| 2013/08/01 | 21 | 22 | 20 | 21 | 3,092,000 |
| 2013/07/31 | 21 | 22 | 21 | 21 | 1,954,000 |
| 2013/07/30 | 21 | 22 | 21 | 21 | 1,441,000 |
| 2013/07/29 | 22 | 23 | 21 | 21 | 2,455,000 |
| 2013/07/26 | 23 | 23 | 22 | 22 | 2,798,000 |
| 2013/07/25 | 23 | 23 | 22 | 23 | 2,012,000 |
| 2013/07/24 | 22 | 23 | 22 | 23 | 1,838,000 |
| 2013/07/23 | 23 | 24 | 22 | 23 | 2,131,000 |
| 2013/07/22 | 23 | 23 | 22 | 23 | 2,958,000 |
| 2013/07/19 | 23 | 23 | 22 | 23 | 2,417,000 |
| 2013/07/18 | 23 | 24 | 23 | 23 | 2,229,000 |
| 2013/07/17 | 23 | 23 | 22 | 23 | 1,687,000 |
| 2013/07/16 | 23 | 24 | 23 | 23 | 1,267,000 |
| 2013/07/12 | 24 | 24 | 23 | 23 | 1,948,000 |
| 2013/07/11 | 23 | 23 | 22 | 23 | 1,685,000 |
| 2013/07/10 | 23 | 23 | 22 | 23 | 2,502,000 |
| 2013/07/09 | 23 | 23 | 22 | 22 | 2,436,000 |
| 2013/07/08 | 24 | 25 | 23 | 23 | 2,605,000 |
| 2013/07/05 | 24 | 24 | 22 | 23 | 2,463,000 |
| 2013/07/04 | 23 | 24 | 23 | 24 | 1,577,000 |
| 2013/07/03 | 23 | 24 | 23 | 24 | 2,370,000 |
| 2013/07/02 | 22 | 23 | 22 | 22 | 3,427,000 |
| 2013/07/01 | 21 | 21 | 20 | 21 | 1,706,000 |
| 2013/06/28 | 20 | 21 | 20 | 21 | 1,918,000 |
| 2013/06/27 | 20 | 20 | 19 | 20 | 2,802,000 |
| 2013/06/26 | 21 | 21 | 20 | 20 | 1,969,000 |
| 2013/06/25 | 21 | 22 | 20 | 21 | 2,787,000 |
| 2013/06/24 | 22 | 22 | 21 | 21 | 1,685,000 |
| 2013/06/21 | 21 | 22 | 21 | 21 | 1,334,000 |
| 2013/06/20 | 22 | 22 | 21 | 22 | 1,779,000 |
| 2013/06/19 | 22 | 23 | 21 | 22 | 2,062,000 |
| 2013/06/18 | 22 | 23 | 21 | 22 | 3,497,000 |
| 2013/06/17 | 21 | 22 | 20 | 21 | 1,369,000 |
| 2013/06/14 | 22 | 22 | 21 | 21 | 1,382,000 |
| 2013/06/13 | 21 | 22 | 21 | 21 | 1,763,000 |
| 2013/06/12 | 21 | 22 | 20 | 22 | 2,249,000 |
| 2013/06/11 | 23 | 23 | 21 | 22 | 3,718,000 |
| 2013/06/10 | 21 | 23 | 21 | 22 | 4,764,000 |
| 2013/06/07 | 22 | 23 | 18 | 21 | 10,188,000 |
| 2013/06/06 | 26 | 26 | 24 | 24 | 3,848,000 |
| 2013/06/05 | 27 | 28 | 27 | 27 | 1,431,000 |
| 2013/06/04 | 27 | 28 | 25 | 28 | 5,244,000 |
| 2013/06/03 | 28 | 28 | 27 | 27 | 1,988,000 |
| 2013/05/31 | 28 | 29 | 27 | 28 | 1,941,000 |
| 2013/05/30 | 27 | 28 | 27 | 27 | 1,530,000 |
| 2013/05/29 | 29 | 29 | 27 | 28 | 1,950,000 |
| 2013/05/28 | 28 | 29 | 27 | 28 | 1,526,000 |
| 2013/05/27 | 28 | 28 | 27 | 28 | 2,928,000 |
| 2013/05/24 | 27 | 29 | 27 | 28 | 4,671,000 |
| 2013/05/23 | 30 | 32 | 28 | 29 | 4,613,000 |
| 2013/05/22 | 32 | 32 | 30 | 30 | 4,053,000 |
| 2013/05/21 | 32 | 33 | 31 | 31 | 5,669,000 |
| 2013/05/20 | 29 | 33 | 28 | 30 | 10,747,000 |
| 2013/05/17 | 28 | 31 | 28 | 31 | 4,479,000 |
| 2013/05/16 | 30 | 30 | 28 | 29 | 6,352,000 |
| 2013/05/15 | 36 | 36 | 30 | 32 | 10,015,000 |
| 2013/05/14 | 37 | 37 | 34 | 35 | 5,196,000 |
| 2013/05/13 | 35 | 37 | 34 | 36 | 7,756,000 |
| 2013/05/10 | 35 | 36 | 33 | 34 | 5,000,000 |
| 2013/05/09 | 36 | 38 | 34 | 35 | 15,346,000 |
| 2013/05/08 | 38 | 39 | 32 | 34 | 31,715,000 |
| 2013/05/07 | 28 | 44 | 27 | 41 | 52,565,000 |
| 2013/05/02 | 25 | 26 | 24 | 25 | 1,833,000 |
| 2013/05/01 | 25 | 26 | 24 | 25 | 2,032,000 |
| 2013/04/30 | 24 | 26 | 24 | 25 | 5,018,000 |
| 2013/04/26 | 23 | 24 | 23 | 24 | 2,851,000 |
| 2013/04/25 | 23 | 24 | 23 | 23 | 794,000 |
| 2013/04/24 | 24 | 24 | 23 | 23 | 2,927,000 |
| 2013/04/23 | 24 | 25 | 24 | 25 | 5,171,000 |
| 2013/04/22 | 24 | 24 | 23 | 23 | 1,284,000 |
| 2013/04/19 | 22 | 24 | 22 | 23 | 1,766,000 |
| 2013/04/18 | 23 | 23 | 22 | 22 | 1,562,000 |
| 2013/04/17 | 23 | 24 | 22 | 23 | 4,118,000 |
| 2013/04/16 | 24 | 25 | 23 | 23 | 3,835,000 |
| 2013/04/15 | 24 | 25 | 24 | 25 | 3,656,000 |
| 2013/04/12 | 25 | 25 | 23 | 24 | 4,425,000 |
| 2013/04/11 | 24 | 26 | 22 | 24 | 9,785,000 |
| 2013/04/10 | 21 | 23 | 21 | 22 | 3,762,000 |
| 2013/04/09 | 22 | 23 | 21 | 22 | 3,755,000 |
| 2013/04/08 | 21 | 22 | 21 | 22 | 1,279,000 |
| 2013/04/05 | 20 | 22 | 20 | 21 | 1,793,000 |
| 2013/04/04 | 20 | 20 | 19 | 20 | 942,000 |
| 2013/04/03 | 20 | 20 | 19 | 20 | 1,179,000 |
| 2013/04/02 | 20 | 20 | 19 | 20 | 1,580,000 |
| 2013/04/01 | 21 | 21 | 20 | 20 | 764,000 |
| 2013/03/29 | 20 | 21 | 20 | 20 | 1,242,000 |
| 2013/03/28 | 21 | 21 | 20 | 20 | 972,000 |
| 2013/03/27 | 20 | 22 | 20 | 21 | 2,461,000 |
| 2013/03/26 | 21 | 22 | 20 | 21 | 2,013,000 |
| 2013/03/25 | 22 | 22 | 21 | 21 | 529,000 |
| 2013/03/22 | 22 | 22 | 21 | 22 | 534,000 |
| 2013/03/21 | 22 | 23 | 21 | 22 | 1,111,000 |
| 2013/03/19 | 22 | 23 | 21 | 22 | 1,258,000 |
| 2013/03/18 | 23 | 23 | 22 | 22 | 2,712,000 |
| 2013/03/15 | 23 | 24 | 22 | 22 | 1,422,000 |
| 2013/03/14 | 23 | 23 | 22 | 23 | 1,020,000 |
| 2013/03/13 | 23 | 24 | 22 | 23 | 1,380,000 |
| 2013/03/12 | 23 | 24 | 22 | 24 | 4,840,000 |
| 2013/03/11 | 22 | 23 | 22 | 22 | 585,000 |
| 2013/03/08 | 22 | 23 | 22 | 22 | 1,099,000 |
| 2013/03/07 | 22 | 23 | 22 | 22 | 642,000 |
| 2013/03/06 | 22 | 23 | 22 | 22 | 774,000 |
| 2013/03/05 | 22 | 23 | 22 | 22 | 842,000 |
| 2013/03/04 | 22 | 23 | 21 | 22 | 2,039,000 |
| 2013/03/01 | 23 | 23 | 22 | 22 | 1,071,000 |
| 2013/02/28 | 23 | 24 | 22 | 23 | 1,560,000 |
| 2013/02/27 | 22 | 24 | 22 | 23 | 3,575,000 |
| 2013/02/26 | 21 | 22 | 21 | 21 | 886,000 |
| 2013/02/25 | 22 | 22 | 21 | 21 | 1,208,000 |
| 2013/02/22 | 21 | 22 | 21 | 21 | 594,000 |
| 2013/02/21 | 21 | 21 | 20 | 21 | 907,000 |
| 2013/02/20 | 21 | 22 | 21 | 21 | 862,000 |
| 2013/02/19 | 21 | 22 | 20 | 21 | 1,776,000 |
| 2013/02/18 | 20 | 21 | 20 | 20 | 405,000 |
| 2013/02/15 | 21 | 22 | 19 | 20 | 3,261,000 |
| 2013/02/14 | 23 | 23 | 20 | 21 | 4,617,000 |
| 2013/02/13 | 24 | 24 | 22 | 24 | 3,144,000 |
| 2013/02/12 | 22 | 25 | 21 | 24 | 5,637,000 |
| 2013/02/08 | 22 | 23 | 21 | 22 | 2,359,000 |
| 2013/02/07 | 23 | 23 | 22 | 23 | 1,016,000 |
| 2013/02/06 | 23 | 24 | 22 | 23 | 2,445,000 |
| 2013/02/05 | 24 | 24 | 21 | 23 | 6,490,000 |
| 2013/02/04 | 24 | 25 | 22 | 24 | 2,918,000 |
| 2013/02/01 | 23 | 24 | 22 | 22 | 3,333,000 |
| 2013/01/31 | 22 | 23 | 21 | 22 | 3,609,000 |
| 2013/01/30 | 21 | 22 | 21 | 21 | 1,335,000 |
| 2013/01/29 | 22 | 23 | 21 | 21 | 3,752,000 |
| 2013/01/28 | 21 | 24 | 20 | 21 | 13,236,000 |
| 2013/01/25 | 20 | 21 | 19 | 20 | 2,292,000 |
| 2013/01/24 | 20 | 21 | 19 | 19 | 3,759,000 |
| 2013/01/23 | 19 | 21 | 19 | 19 | 4,096,000 |
| 2013/01/22 | 19 | 19 | 18 | 18 | 490,000 |
| 2013/01/21 | 18 | 19 | 18 | 18 | 755,000 |
| 2013/01/18 | 19 | 20 | 18 | 18 | 978,000 |
| 2013/01/17 | 18 | 20 | 18 | 18 | 3,981,000 |
| 2013/01/16 | 19 | 19 | 17 | 17 | 2,641,000 |
| 2013/01/15 | 16 | 19 | 16 | 19 | 2,482,000 |
| 2013/01/11 | 16 | 17 | 16 | 16 | 302,000 |
| 2013/01/10 | 16 | 17 | 16 | 16 | 214,000 |
| 2013/01/09 | 16 | 17 | 16 | 16 | 862,000 |
| 2013/01/08 | 17 | 18 | 16 | 17 | 878,000 |
| 2013/01/07 | 17 | 17 | 16 | 17 | 2,011,000 |
| 2013/01/04 | 16 | 17 | 15 | 17 | 984,000 |