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 |
|---|---|---|---|---|---|
| 2015/12/30 | 24 | 25 | 24 | 24 | 1,556,000 |
| 2015/12/29 | 24 | 25 | 24 | 24 | 943,000 |
| 2015/12/28 | 23 | 24 | 22 | 24 | 3,740,000 |
| 2015/12/25 | 23 | 24 | 22 | 22 | 8,259,000 |
| 2015/12/24 | 24 | 25 | 23 | 23 | 8,448,000 |
| 2015/12/22 | 25 | 25 | 24 | 25 | 7,970,000 |
| 2015/12/21 | 24 | 25 | 24 | 24 | 9,062,000 |
| 2015/12/18 | 24 | 25 | 24 | 24 | 8,977,000 |
| 2015/12/17 | 24 | 25 | 24 | 25 | 8,164,000 |
| 2015/12/16 | 24 | 25 | 24 | 24 | 7,578,000 |
| 2015/12/15 | 25 | 25 | 24 | 25 | 5,583,000 |
| 2015/12/14 | 24 | 25 | 23 | 25 | 6,810,000 |
| 2015/12/11 | 24 | 25 | 24 | 24 | 5,814,000 |
| 2015/12/10 | 25 | 25 | 24 | 24 | 7,380,000 |
| 2015/12/09 | 25 | 26 | 25 | 25 | 7,253,000 |
| 2015/12/08 | 26 | 26 | 25 | 25 | 7,479,000 |
| 2015/12/07 | 26 | 26 | 25 | 26 | 6,602,000 |
| 2015/12/04 | 25 | 26 | 25 | 25 | 5,215,000 |
| 2015/12/03 | 25 | 25 | 25 | 25 | 4,591,000 |
| 2015/12/02 | 25 | 26 | 25 | 25 | 5,834,000 |
| 2015/12/01 | 25 | 26 | 25 | 25 | 4,896,000 |
| 2015/11/30 | 25 | 26 | 25 | 25 | 6,226,000 |
| 2015/11/27 | 25 | 26 | 24 | 26 | 6,616,000 |
| 2015/11/26 | 25 | 26 | 25 | 25 | 6,172,000 |
| 2015/11/25 | 26 | 26 | 25 | 26 | 5,497,000 |
| 2015/11/24 | 25 | 26 | 25 | 25 | 4,243,000 |
| 2015/11/20 | 25 | 26 | 25 | 25 | 5,515,000 |
| 2015/11/19 | 25 | 25 | 25 | 25 | 5,819,000 |
| 2015/11/18 | 25 | 26 | 25 | 25 | 6,235,000 |
| 2015/11/17 | 26 | 26 | 25 | 25 | 6,033,000 |
| 2015/11/16 | 26 | 26 | 25 | 25 | 6,288,000 |
| 2015/11/13 | 27 | 27 | 26 | 27 | 5,200,000 |
| 2015/11/12 | 27 | 28 | 26 | 27 | 5,014,000 |
| 2015/11/11 | 28 | 28 | 26 | 27 | 4,498,000 |
| 2015/11/10 | 26 | 27 | 25 | 27 | 3,820,000 |
| 2015/11/09 | 26 | 26 | 25 | 26 | 2,858,000 |
| 2015/11/06 | 26 | 26 | 25 | 26 | 2,536,000 |
| 2015/11/05 | 26 | 26 | 25 | 26 | 3,135,000 |
| 2015/11/04 | 26 | 26 | 25 | 26 | 2,986,000 |
| 2015/11/02 | 26 | 26 | 25 | 26 | 2,856,000 |
| 2015/10/30 | 26 | 26 | 25 | 26 | 1,612,000 |
| 2015/10/29 | 26 | 26 | 25 | 26 | 2,581,000 |
| 2015/10/28 | 26 | 26 | 25 | 26 | 3,518,000 |
| 2015/10/27 | 25 | 26 | 25 | 26 | 2,165,000 |
| 2015/10/26 | 25 | 26 | 25 | 25 | 1,755,000 |
| 2015/10/23 | 24 | 26 | 24 | 25 | 4,407,000 |
| 2015/10/22 | 25 | 25 | 24 | 24 | 1,902,000 |
| 2015/10/21 | 24 | 25 | 24 | 24 | 1,622,000 |
| 2015/10/20 | 24 | 25 | 24 | 24 | 1,145,000 |
| 2015/10/19 | 25 | 25 | 24 | 24 | 1,246,000 |
| 2015/10/16 | 25 | 25 | 25 | 25 | 2,201,000 |
| 2015/10/15 | 24 | 25 | 24 | 25 | 1,628,000 |
| 2015/10/14 | 25 | 25 | 24 | 25 | 3,412,000 |
| 2015/10/13 | 25 | 26 | 25 | 25 | 6,692,000 |
| 2015/10/09 | 24 | 25 | 24 | 24 | 3,062,000 |
| 2015/10/08 | 24 | 25 | 24 | 24 | 2,770,000 |
| 2015/10/07 | 25 | 25 | 24 | 25 | 3,005,000 |
| 2015/10/06 | 24 | 25 | 24 | 25 | 3,138,000 |
| 2015/10/05 | 24 | 25 | 24 | 24 | 2,827,000 |
| 2015/10/02 | 24 | 25 | 23 | 24 | 3,687,000 |
| 2015/10/01 | 24 | 25 | 23 | 24 | 2,768,000 |
| 2015/09/30 | 23 | 24 | 23 | 24 | 2,464,000 |
| 2015/09/29 | 25 | 25 | 22 | 23 | 9,566,000 |
| 2015/09/28 | 26 | 26 | 25 | 26 | 989,000 |
| 2015/09/25 | 26 | 26 | 25 | 26 | 565,000 |
| 2015/09/24 | 26 | 26 | 25 | 26 | 1,130,000 |
| 2015/09/18 | 26 | 26 | 25 | 26 | 1,374,000 |
| 2015/09/17 | 26 | 27 | 25 | 26 | 2,934,000 |
| 2015/09/16 | 26 | 26 | 26 | 26 | 1,251,000 |
| 2015/09/15 | 27 | 27 | 26 | 26 | 1,364,000 |
| 2015/09/14 | 27 | 27 | 26 | 27 | 1,854,000 |
| 2015/09/11 | 27 | 27 | 26 | 27 | 1,500,000 |
| 2015/09/10 | 26 | 27 | 25 | 27 | 2,062,000 |
| 2015/09/09 | 26 | 27 | 26 | 26 | 1,957,000 |
| 2015/09/08 | 26 | 27 | 25 | 26 | 1,838,000 |
| 2015/09/07 | 26 | 26 | 25 | 26 | 4,645,000 |
| 2015/09/04 | 27 | 27 | 26 | 26 | 2,349,000 |
| 2015/09/03 | 27 | 28 | 27 | 27 | 8,962,000 |
| 2015/09/02 | 25 | 27 | 25 | 26 | 7,900,000 |
| 2015/09/01 | 27 | 27 | 26 | 26 | 8,853,000 |
| 2015/08/31 | 28 | 28 | 27 | 28 | 7,781,000 |
| 2015/08/28 | 29 | 29 | 28 | 28 | 7,733,000 |
| 2015/08/27 | 27 | 29 | 27 | 29 | 9,203,000 |
| 2015/08/26 | 25 | 27 | 25 | 27 | 2,974,000 |
| 2015/08/25 | 24 | 26 | 23 | 25 | 6,360,000 |
| 2015/08/24 | 29 | 29 | 25 | 25 | 7,678,000 |
| 2015/08/21 | 29 | 30 | 29 | 29 | 3,073,000 |
| 2015/08/20 | 30 | 30 | 29 | 30 | 2,845,000 |
| 2015/08/19 | 30 | 30 | 29 | 30 | 3,578,000 |
| 2015/08/18 | 31 | 32 | 30 | 30 | 4,143,000 |
| 2015/08/17 | 32 | 33 | 30 | 32 | 10,914,000 |
| 2015/08/14 | 30 | 30 | 29 | 30 | 10,399,000 |
| 2015/08/13 | 30 | 30 | 29 | 30 | 5,114,000 |
| 2015/08/12 | 30 | 30 | 29 | 30 | 9,926,000 |
| 2015/08/11 | 30 | 30 | 29 | 30 | 7,643,000 |
| 2015/08/10 | 30 | 30 | 29 | 30 | 8,368,000 |
| 2015/08/07 | 30 | 31 | 29 | 30 | 9,084,000 |
| 2015/08/06 | 30 | 31 | 30 | 30 | 11,244,000 |
| 2015/08/05 | 30 | 30 | 29 | 30 | 9,460,000 |
| 2015/08/04 | 30 | 30 | 29 | 29 | 8,423,000 |
| 2015/08/03 | 31 | 31 | 30 | 30 | 9,434,000 |
| 2015/07/31 | 31 | 32 | 30 | 31 | 5,730,000 |
| 2015/07/30 | 31 | 32 | 30 | 32 | 9,539,000 |
| 2015/07/29 | 31 | 31 | 30 | 31 | 5,226,000 |
| 2015/07/28 | 30 | 31 | 30 | 30 | 9,537,000 |
| 2015/07/27 | 30 | 31 | 30 | 30 | 7,241,000 |
| 2015/07/24 | 30 | 31 | 29 | 30 | 6,221,000 |
| 2015/07/23 | 30 | 31 | 30 | 30 | 6,391,000 |
| 2015/07/22 | 30 | 31 | 29 | 30 | 8,016,000 |
| 2015/07/21 | 30 | 31 | 30 | 31 | 4,366,000 |
| 2015/07/17 | 30 | 31 | 29 | 30 | 6,171,000 |
| 2015/07/16 | 30 | 31 | 29 | 29 | 4,889,000 |
| 2015/07/15 | 29 | 31 | 28 | 30 | 7,216,000 |
| 2015/07/14 | 29 | 29 | 28 | 29 | 4,454,000 |
| 2015/07/13 | 28 | 29 | 28 | 28 | 4,537,000 |
| 2015/07/10 | 28 | 29 | 28 | 28 | 2,593,000 |
| 2015/07/09 | 28 | 29 | 28 | 28 | 4,732,000 |
| 2015/07/08 | 29 | 30 | 28 | 28 | 3,557,000 |
| 2015/07/07 | 29 | 30 | 29 | 29 | 2,956,000 |
| 2015/07/06 | 29 | 30 | 28 | 29 | 8,725,000 |
| 2015/07/03 | 30 | 30 | 29 | 29 | 3,023,000 |
| 2015/07/02 | 30 | 31 | 29 | 30 | 3,407,000 |
| 2015/07/01 | 29 | 30 | 29 | 29 | 2,117,000 |
| 2015/06/30 | 29 | 30 | 28 | 29 | 7,082,000 |
| 2015/06/29 | 29 | 29 | 28 | 29 | 7,543,000 |
| 2015/06/26 | 29 | 30 | 28 | 29 | 5,461,000 |
| 2015/06/25 | 31 | 31 | 29 | 29 | 4,328,000 |
| 2015/06/24 | 30 | 31 | 30 | 31 | 9,439,000 |
| 2015/06/23 | 29 | 29 | 28 | 29 | 10,536,000 |
| 2015/06/22 | 28 | 29 | 28 | 28 | 2,202,000 |
| 2015/06/19 | 28 | 29 | 28 | 28 | 4,236,000 |
| 2015/06/18 | 28 | 29 | 28 | 28 | 2,624,000 |
| 2015/06/17 | 28 | 29 | 28 | 28 | 3,680,000 |
| 2015/06/16 | 28 | 29 | 28 | 28 | 4,576,000 |
| 2015/06/15 | 28 | 29 | 28 | 28 | 5,979,000 |
| 2015/06/12 | 28 | 29 | 28 | 28 | 4,569,000 |
| 2015/06/11 | 29 | 29 | 28 | 28 | 5,644,000 |
| 2015/06/10 | 29 | 29 | 28 | 29 | 1,690,000 |
| 2015/06/09 | 29 | 29 | 28 | 29 | 2,050,000 |
| 2015/06/08 | 29 | 29 | 28 | 29 | 5,900,000 |
| 2015/06/05 | 29 | 29 | 28 | 29 | 5,115,000 |
| 2015/06/04 | 29 | 30 | 29 | 29 | 4,583,000 |
| 2015/06/03 | 29 | 30 | 29 | 29 | 1,851,000 |
| 2015/06/02 | 29 | 30 | 28 | 30 | 3,903,000 |
| 2015/06/01 | 29 | 30 | 28 | 28 | 5,283,000 |
| 2015/05/29 | 29 | 30 | 28 | 29 | 5,337,000 |
| 2015/05/28 | 29 | 30 | 29 | 29 | 4,758,000 |
| 2015/05/27 | 29 | 30 | 28 | 29 | 6,597,000 |
| 2015/05/26 | 30 | 30 | 29 | 29 | 5,279,000 |
| 2015/05/25 | 30 | 31 | 29 | 29 | 3,232,000 |
| 2015/05/22 | 31 | 31 | 29 | 30 | 8,743,000 |
| 2015/05/21 | 31 | 32 | 30 | 31 | 12,457,000 |
| 2015/05/20 | 38 | 39 | 33 | 34 | 25,662,000 |
| 2015/05/19 | 31 | 35 | 31 | 35 | 35,234,000 |
| 2015/05/18 | 30 | 31 | 30 | 31 | 1,857,000 |
| 2015/05/15 | 30 | 30 | 29 | 30 | 2,617,000 |
| 2015/05/14 | 30 | 31 | 30 | 30 | 2,175,000 |
| 2015/05/13 | 30 | 31 | 30 | 30 | 2,371,000 |
| 2015/05/12 | 30 | 30 | 30 | 30 | 2,436,000 |
| 2015/05/11 | 30 | 31 | 30 | 30 | 3,552,000 |
| 2015/05/08 | 30 | 30 | 30 | 30 | 3,071,000 |
| 2015/05/07 | 30 | 30 | 29 | 30 | 3,311,000 |
| 2015/05/01 | 30 | 30 | 29 | 30 | 2,343,000 |
| 2015/04/30 | 30 | 31 | 29 | 30 | 5,351,000 |
| 2015/04/28 | 30 | 31 | 30 | 30 | 1,735,000 |
| 2015/04/27 | 30 | 31 | 30 | 31 | 1,407,000 |
| 2015/04/24 | 30 | 31 | 30 | 30 | 2,514,000 |
| 2015/04/23 | 31 | 31 | 30 | 30 | 2,223,000 |
| 2015/04/22 | 30 | 31 | 29 | 30 | 3,582,000 |
| 2015/04/21 | 30 | 31 | 29 | 29 | 2,899,000 |
| 2015/04/20 | 30 | 30 | 29 | 30 | 2,175,000 |
| 2015/04/17 | 30 | 31 | 29 | 30 | 5,706,000 |
| 2015/04/16 | 30 | 31 | 29 | 30 | 3,413,000 |
| 2015/04/15 | 29 | 31 | 29 | 30 | 7,042,000 |
| 2015/04/14 | 29 | 30 | 29 | 30 | 1,611,000 |
| 2015/04/13 | 29 | 30 | 29 | 29 | 4,134,000 |
| 2015/04/10 | 30 | 30 | 29 | 29 | 4,317,000 |
| 2015/04/09 | 29 | 30 | 29 | 29 | 3,702,000 |
| 2015/04/08 | 29 | 30 | 29 | 29 | 1,764,000 |
| 2015/04/07 | 29 | 30 | 29 | 29 | 1,802,000 |
| 2015/04/06 | 29 | 30 | 29 | 29 | 4,792,000 |
| 2015/04/03 | 30 | 30 | 29 | 29 | 5,535,000 |
| 2015/04/02 | 29 | 30 | 29 | 29 | 3,791,000 |
| 2015/04/01 | 29 | 30 | 28 | 29 | 3,657,000 |
| 2015/03/31 | 29 | 29 | 28 | 29 | 2,165,000 |
| 2015/03/30 | 28 | 29 | 28 | 29 | 3,278,000 |
| 2015/03/27 | 29 | 29 | 28 | 29 | 2,758,000 |
| 2015/03/26 | 29 | 29 | 28 | 29 | 1,835,000 |
| 2015/03/25 | 29 | 30 | 28 | 29 | 3,042,000 |
| 2015/03/24 | 29 | 30 | 29 | 29 | 2,760,000 |
| 2015/03/23 | 29 | 30 | 28 | 29 | 4,654,000 |
| 2015/03/20 | 29 | 29 | 28 | 29 | 2,887,000 |
| 2015/03/19 | 29 | 30 | 29 | 29 | 2,845,000 |
| 2015/03/18 | 29 | 30 | 28 | 29 | 7,362,000 |
| 2015/03/17 | 29 | 30 | 29 | 29 | 2,418,000 |
| 2015/03/16 | 30 | 30 | 29 | 29 | 3,195,000 |
| 2015/03/13 | 32 | 32 | 29 | 30 | 7,249,000 |
| 2015/03/12 | 31 | 32 | 31 | 32 | 4,531,000 |
| 2015/03/11 | 29 | 31 | 29 | 31 | 9,149,000 |
| 2015/03/10 | 30 | 30 | 29 | 30 | 2,789,000 |
| 2015/03/09 | 29 | 30 | 29 | 29 | 2,644,000 |
| 2015/03/06 | 29 | 30 | 29 | 29 | 3,274,000 |
| 2015/03/05 | 29 | 30 | 28 | 29 | 4,564,000 |
| 2015/03/04 | 29 | 29 | 28 | 29 | 3,435,000 |
| 2015/03/03 | 29 | 30 | 28 | 29 | 4,416,000 |
| 2015/03/02 | 29 | 30 | 28 | 29 | 3,370,000 |
| 2015/02/27 | 29 | 29 | 28 | 29 | 2,746,000 |
| 2015/02/26 | 29 | 30 | 28 | 29 | 3,020,000 |
| 2015/02/25 | 29 | 30 | 28 | 29 | 1,584,000 |
| 2015/02/24 | 29 | 30 | 28 | 29 | 1,944,000 |
| 2015/02/23 | 29 | 30 | 28 | 29 | 5,466,000 |
| 2015/02/20 | 29 | 30 | 28 | 29 | 3,636,000 |
| 2015/02/19 | 29 | 29 | 28 | 28 | 2,639,000 |
| 2015/02/18 | 28 | 30 | 28 | 28 | 6,123,000 |
| 2015/02/17 | 29 | 29 | 28 | 28 | 2,972,000 |
| 2015/02/16 | 30 | 30 | 28 | 29 | 3,897,000 |
| 2015/02/13 | 30 | 31 | 29 | 30 | 4,713,000 |
| 2015/02/12 | 32 | 32 | 30 | 31 | 4,812,000 |
| 2015/02/10 | 29 | 32 | 29 | 32 | 8,838,000 |
| 2015/02/09 | 29 | 29 | 28 | 29 | 2,432,000 |
| 2015/02/06 | 28 | 29 | 28 | 29 | 2,040,000 |
| 2015/02/05 | 28 | 28 | 27 | 28 | 3,331,000 |
| 2015/02/04 | 28 | 28 | 27 | 28 | 3,254,000 |
| 2015/02/03 | 28 | 28 | 27 | 28 | 1,694,000 |
| 2015/02/02 | 28 | 28 | 27 | 28 | 1,727,000 |
| 2015/01/30 | 28 | 28 | 27 | 28 | 2,089,000 |
| 2015/01/29 | 27 | 28 | 27 | 28 | 1,642,000 |
| 2015/01/28 | 28 | 28 | 27 | 28 | 1,247,000 |
| 2015/01/27 | 28 | 28 | 27 | 28 | 3,452,000 |
| 2015/01/26 | 28 | 28 | 27 | 28 | 1,761,000 |
| 2015/01/23 | 27 | 28 | 27 | 28 | 2,498,000 |
| 2015/01/22 | 28 | 28 | 27 | 27 | 2,761,000 |
| 2015/01/21 | 28 | 29 | 27 | 28 | 2,859,000 |
| 2015/01/20 | 28 | 29 | 28 | 28 | 4,382,000 |
| 2015/01/19 | 28 | 29 | 28 | 28 | 4,193,000 |
| 2015/01/16 | 29 | 29 | 28 | 28 | 2,388,000 |
| 2015/01/15 | 29 | 30 | 28 | 29 | 4,102,000 |
| 2015/01/14 | 29 | 29 | 28 | 29 | 1,977,000 |
| 2015/01/13 | 29 | 29 | 28 | 29 | 2,016,000 |
| 2015/01/09 | 29 | 30 | 28 | 29 | 2,957,000 |
| 2015/01/08 | 29 | 30 | 29 | 30 | 3,452,000 |
| 2015/01/07 | 29 | 30 | 29 | 29 | 3,264,000 |
| 2015/01/06 | 29 | 29 | 28 | 29 | 3,835,000 |
| 2015/01/05 | 30 | 30 | 29 | 29 | 3,530,000 |