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 |
---|---|---|---|---|---|
1983/12/28 | 240 | 240 | 239 | 239 | 23,000 |
1983/12/27 | 225 | 244 | 225 | 244 | 50,000 |
1983/12/26 | 220 | 221 | 220 | 221 | 6,000 |
1983/12/24 | 216 | 220 | 212 | 212 | 29,000 |
1983/12/23 | 215 | 219 | 211 | 211 | 24,000 |
1983/12/22 | 220 | 220 | 217 | 220 | 24,000 |
1983/12/21 | 220 | 220 | 220 | 220 | 13,000 |
1983/12/20 | 210 | 220 | 210 | 220 | 15,000 |
1983/12/19 | 220 | 220 | 220 | 220 | 7,000 |
1983/12/17 | 220 | 220 | 215 | 215 | 4,000 |
1983/12/16 | 220 | 220 | 220 | 220 | 9,000 |
1983/12/15 | 222 | 223 | 220 | 220 | 19,000 |
1983/12/14 | 226 | 226 | 220 | 220 | 27,000 |
1983/12/13 | 231 | 231 | 226 | 226 | 6,000 |
1983/12/12 | 234 | 235 | 225 | 225 | 17,000 |
1983/12/09 | 230 | 230 | 229 | 230 | 28,000 |
1983/12/08 | 211 | 225 | 211 | 225 | 13,000 |
1983/12/07 | 222 | 222 | 211 | 211 | 32,000 |
1983/12/06 | 220 | 220 | 207 | 210 | 46,000 |
1983/12/05 | 222 | 222 | 216 | 220 | 27,000 |
1983/12/03 | 222 | 222 | 216 | 216 | 11,000 |
1983/12/02 | 229 | 229 | 216 | 222 | 36,000 |
1983/12/01 | 229 | 229 | 222 | 222 | 19,000 |
1983/11/30 | 230 | 230 | 225 | 230 | 22,000 |
1983/11/29 | 230 | 242 | 230 | 232 | 10,000 |
1983/11/28 | 226 | 227 | 225 | 225 | 10,000 |
1983/11/26 | 225 | 225 | 225 | 225 | 6,000 |
1983/11/25 | 229 | 229 | 229 | 229 | 4,000 |
1983/11/24 | 225 | 230 | 225 | 230 | 8,000 |
1983/11/22 | 228 | 228 | 220 | 222 | 55,000 |
1983/11/21 | 230 | 230 | 228 | 228 | 6,000 |
1983/11/19 | 230 | 232 | 229 | 230 | 15,000 |
1983/11/18 | 233 | 234 | 232 | 232 | 15,000 |
1983/11/17 | 244 | 245 | 233 | 233 | 28,000 |
1983/11/16 | 235 | 245 | 232 | 243 | 14,000 |
1983/11/15 | 232 | 232 | 230 | 230 | 17,000 |
1983/11/14 | 235 | 235 | 228 | 228 | 16,000 |
1983/11/11 | 230 | 235 | 227 | 227 | 23,000 |
1983/11/10 | 234 | 234 | 226 | 230 | 14,000 |
1983/11/09 | 230 | 234 | 225 | 225 | 23,000 |
1983/11/08 | 231 | 232 | 230 | 230 | 16,000 |
1983/11/07 | 245 | 245 | 230 | 230 | 21,000 |
1983/11/04 | 235 | 235 | 230 | 230 | 22,000 |
1983/11/02 | 238 | 238 | 230 | 230 | 25,000 |
1983/11/01 | 231 | 231 | 226 | 226 | 7,000 |
1983/10/31 | 240 | 240 | 240 | 240 | 12,000 |
1983/10/28 | 250 | 250 | 245 | 249 | 12,000 |
1983/10/27 | 248 | 250 | 248 | 250 | 6,000 |
1983/10/26 | 242 | 247 | 242 | 247 | 11,000 |
1983/10/25 | 236 | 242 | 236 | 242 | 15,000 |
1983/10/24 | 236 | 236 | 236 | 236 | 12,000 |
1983/10/22 | 225 | 226 | 225 | 225 | 19,000 |
1983/10/21 | 230 | 231 | 221 | 225 | 42,000 |
1983/10/20 | 232 | 232 | 230 | 231 | 23,000 |
1983/10/19 | 237 | 237 | 232 | 232 | 40,000 |
1983/10/18 | 236 | 237 | 235 | 237 | 17,000 |
1983/10/17 | 236 | 238 | 236 | 236 | 17,000 |
1983/10/15 | 235 | 237 | 235 | 235 | 44,000 |
1983/10/14 | 235 | 236 | 235 | 236 | 33,000 |
1983/10/13 | 241 | 242 | 235 | 235 | 89,000 |
1983/10/12 | 250 | 250 | 240 | 240 | 109,000 |
1983/10/11 | 258 | 258 | 250 | 250 | 91,000 |
1983/10/07 | 246 | 255 | 246 | 248 | 41,000 |
1983/10/06 | 255 | 255 | 250 | 250 | 68,000 |
1983/10/05 | 255 | 259 | 255 | 255 | 34,000 |
1983/10/04 | 273 | 273 | 250 | 250 | 24,000 |
1983/10/03 | 274 | 278 | 269 | 272 | 107,000 |
1983/10/01 | 270 | 280 | 268 | 271 | 204,000 |
1983/09/30 | 254 | 267 | 251 | 267 | 56,000 |
1983/09/29 | 245 | 255 | 244 | 254 | 63,000 |
1983/09/28 | 250 | 250 | 246 | 246 | 27,000 |
1983/09/27 | 255 | 255 | 246 | 246 | 55,000 |
1983/09/26 | 242 | 250 | 242 | 246 | 26,000 |
1983/09/24 | 260 | 260 | 259 | 260 | 41,000 |
1983/09/22 | 284 | 284 | 275 | 275 | 70,000 |
1983/09/21 | 255 | 291 | 250 | 285 | 179,000 |
1983/09/20 | 231 | 235 | 231 | 235 | 14,000 |
1983/09/19 | 230 | 230 | 230 | 230 | 10,000 |
1983/09/17 | 234 | 234 | 230 | 230 | 7,000 |
1983/09/16 | 230 | 240 | 230 | 234 | 14,000 |
1983/09/14 | 240 | 240 | 235 | 235 | 24,000 |
1983/09/13 | 244 | 248 | 236 | 238 | 27,000 |
1983/09/12 | 245 | 250 | 243 | 244 | 52,000 |
1983/09/09 | 246 | 250 | 245 | 250 | 6,000 |
1983/09/08 | 232 | 241 | 232 | 240 | 50,000 |
1983/09/07 | 255 | 255 | 242 | 242 | 48,000 |
1983/09/06 | 268 | 270 | 255 | 255 | 62,000 |
1983/09/05 | 274 | 275 | 264 | 268 | 59,000 |
1983/09/03 | 269 | 273 | 266 | 271 | 71,000 |
1983/09/02 | 280 | 280 | 260 | 260 | 124,000 |
1983/09/01 | 286 | 293 | 272 | 280 | 167,000 |
1983/08/31 | 298 | 301 | 280 | 285 | 349,000 |
1983/08/30 | 282 | 309 | 277 | 300 | 1,325,000 |
1983/08/29 | 270 | 295 | 270 | 280 | 1,365,000 |
1983/08/27 | 225 | 260 | 223 | 250 | 546,000 |
1983/08/26 | 199 | 227 | 197 | 226 | 107,000 |
1983/08/25 | 200 | 200 | 196 | 197 | 37,000 |
1983/08/24 | 202 | 203 | 195 | 195 | 17,000 |
1983/08/23 | 202 | 203 | 202 | 203 | 5,000 |
1983/08/22 | 200 | 203 | 200 | 200 | 26,000 |
1983/08/20 | 195 | 195 | 195 | 195 | 1,000 |
1983/08/19 | 184 | 187 | 184 | 187 | 14,000 |
1983/08/18 | 185 | 185 | 184 | 184 | 30,000 |
1983/08/17 | 187 | 187 | 185 | 186 | 4,000 |
1983/08/16 | 191 | 191 | 189 | 189 | 9,000 |
1983/08/15 | 185 | 195 | 185 | 191 | 15,000 |
1983/08/12 | 187 | 190 | 186 | 190 | 7,000 |
1983/08/11 | 192 | 192 | 186 | 192 | 7,000 |
1983/08/10 | 193 | 194 | 182 | 185 | 25,000 |
1983/08/09 | 195 | 195 | 193 | 193 | 12,000 |
1983/08/08 | 199 | 199 | 193 | 193 | 16,000 |
1983/08/06 | 195 | 200 | 195 | 200 | 2,000 |
1983/08/05 | 200 | 200 | 193 | 193 | 25,000 |
1983/08/04 | 203 | 203 | 198 | 198 | 26,000 |
1983/08/03 | 207 | 208 | 203 | 203 | 31,000 |
1983/08/02 | 207 | 207 | 202 | 203 | 30,000 |
1983/08/01 | 211 | 211 | 208 | 211 | 15,000 |
1983/07/30 | 210 | 210 | 207 | 207 | 36,000 |
1983/07/29 | 211 | 211 | 208 | 210 | 20,000 |
1983/07/28 | 215 | 215 | 208 | 210 | 18,000 |
1983/07/27 | 206 | 215 | 206 | 207 | 31,000 |
1983/07/26 | 220 | 220 | 205 | 205 | 47,000 |
1983/07/25 | 226 | 226 | 211 | 211 | 48,000 |
1983/07/23 | 223 | 225 | 210 | 210 | 62,000 |
1983/07/22 | 215 | 219 | 207 | 217 | 86,000 |
1983/07/21 | 223 | 223 | 202 | 205 | 75,000 |
1983/07/20 | 206 | 218 | 206 | 218 | 42,000 |
1983/07/19 | 210 | 210 | 203 | 203 | 19,000 |
1983/07/18 | 210 | 210 | 202 | 202 | 18,000 |
1983/07/15 | 200 | 211 | 200 | 200 | 18,000 |
1983/07/14 | 200 | 200 | 195 | 195 | 36,000 |
1983/07/13 | 201 | 201 | 195 | 196 | 18,000 |
1983/07/12 | 201 | 201 | 200 | 200 | 8,000 |
1983/07/11 | 209 | 211 | 201 | 201 | 40,000 |
1983/07/09 | 200 | 207 | 200 | 207 | 18,000 |
1983/07/08 | 200 | 200 | 200 | 200 | 5,000 |
1983/07/07 | 193 | 200 | 193 | 195 | 7,000 |
1983/07/06 | 196 | 196 | 192 | 192 | 8,000 |
1983/07/05 | 197 | 200 | 190 | 190 | 11,000 |
1983/07/04 | 191 | 204 | 191 | 195 | 19,000 |
1983/07/02 | 190 | 190 | 188 | 189 | 11,000 |
1983/07/01 | 191 | 195 | 190 | 190 | 44,000 |
1983/06/30 | 195 | 196 | 193 | 193 | 22,000 |
1983/06/29 | 191 | 195 | 191 | 192 | 84,000 |
1983/06/28 | 200 | 208 | 191 | 191 | 31,000 |
1983/06/27 | 190 | 201 | 190 | 201 | 33,000 |
1983/06/25 | 199 | 199 | 186 | 187 | 25,000 |
1983/06/24 | 201 | 208 | 196 | 196 | 17,000 |
1983/06/23 | 210 | 210 | 210 | 210 | 5,000 |
1983/06/22 | 211 | 211 | 210 | 210 | 16,000 |
1983/06/21 | 211 | 211 | 210 | 211 | 31,000 |
1983/06/20 | 214 | 219 | 212 | 212 | 14,000 |
1983/06/17 | 219 | 225 | 210 | 211 | 51,000 |
1983/06/16 | 211 | 220 | 210 | 215 | 22,000 |
1983/06/15 | 215 | 218 | 210 | 210 | 10,000 |
1983/06/14 | 212 | 214 | 212 | 213 | 16,000 |
1983/06/13 | 215 | 220 | 215 | 215 | 21,000 |
1983/06/11 | 224 | 224 | 210 | 210 | 26,000 |
1983/06/10 | 217 | 220 | 217 | 219 | 22,000 |
1983/06/09 | 231 | 231 | 215 | 215 | 25,000 |
1983/06/08 | 231 | 232 | 225 | 225 | 21,000 |
1983/06/07 | 230 | 230 | 216 | 217 | 54,000 |
1983/06/06 | 234 | 239 | 234 | 239 | 11,000 |
1983/06/04 | 220 | 231 | 220 | 231 | 17,000 |
1983/06/03 | 222 | 229 | 215 | 215 | 76,000 |
1983/06/02 | 230 | 230 | 221 | 222 | 35,000 |
1983/06/01 | 227 | 238 | 227 | 238 | 27,000 |
1983/05/31 | 231 | 240 | 226 | 240 | 40,000 |
1983/05/30 | 235 | 235 | 228 | 230 | 49,000 |
1983/05/28 | 235 | 244 | 226 | 226 | 83,000 |
1983/05/27 | 246 | 246 | 228 | 228 | 30,000 |
1983/05/26 | 235 | 242 | 235 | 241 | 61,000 |
1983/05/25 | 243 | 243 | 230 | 240 | 75,000 |
1983/05/24 | 250 | 255 | 243 | 245 | 85,000 |
1983/05/23 | 260 | 260 | 245 | 245 | 78,000 |
1983/05/20 | 260 | 264 | 248 | 253 | 56,000 |
1983/05/19 | 255 | 265 | 251 | 255 | 85,000 |
1983/05/18 | 275 | 277 | 254 | 265 | 280,000 |
1983/05/17 | 259 | 278 | 258 | 265 | 563,000 |
1983/05/16 | 255 | 261 | 247 | 247 | 93,000 |
1983/05/14 | 263 | 264 | 255 | 260 | 111,000 |
1983/05/13 | 261 | 261 | 255 | 255 | 161,000 |
1983/05/12 | 264 | 266 | 251 | 265 | 212,000 |
1983/05/11 | 265 | 270 | 245 | 265 | 320,000 |
1983/05/10 | 259 | 272 | 245 | 270 | 749,000 |
1983/05/09 | 234 | 260 | 231 | 258 | 440,000 |
1983/05/07 | 210 | 224 | 210 | 224 | 42,000 |
1983/05/06 | 225 | 225 | 208 | 208 | 66,000 |
1983/05/04 | 231 | 233 | 220 | 220 | 99,000 |
1983/05/02 | 238 | 238 | 231 | 232 | 77,000 |
1983/04/30 | 237 | 243 | 235 | 242 | 47,000 |
1983/04/28 | 240 | 250 | 233 | 233 | 178,000 |
1983/04/27 | 246 | 246 | 220 | 230 | 108,000 |
1983/04/26 | 218 | 246 | 218 | 246 | 113,000 |
1983/04/25 | 250 | 250 | 220 | 220 | 86,000 |
1983/04/23 | 245 | 260 | 241 | 250 | 163,000 |
1983/04/22 | 268 | 271 | 259 | 260 | 274,000 |
1983/04/21 | 261 | 279 | 254 | 268 | 473,000 |
1983/04/20 | 263 | 275 | 251 | 266 | 420,000 |
1983/04/19 | 245 | 268 | 243 | 258 | 543,000 |
1983/04/18 | 260 | 263 | 246 | 248 | 185,000 |
1983/04/15 | 255 | 272 | 254 | 263 | 907,000 |
1983/04/14 | 225 | 264 | 225 | 260 | 1,495,000 |
1983/04/13 | 235 | 235 | 220 | 220 | 268,000 |
1983/04/12 | 220 | 244 | 218 | 230 | 812,000 |
1983/04/11 | 222 | 228 | 209 | 215 | 303,000 |
1983/04/09 | 223 | 223 | 213 | 220 | 348,000 |
1983/04/08 | 202 | 234 | 202 | 221 | 1,468,000 |
1983/04/07 | 203 | 203 | 196 | 197 | 501,000 |
1983/04/06 | 184 | 203 | 178 | 199 | 568,000 |
1983/04/05 | 165 | 184 | 165 | 184 | 71,000 |
1983/04/04 | 170 | 172 | 163 | 163 | 69,000 |
1983/04/02 | 173 | 180 | 172 | 175 | 34,000 |
1983/04/01 | 172 | 183 | 172 | 172 | 49,000 |
1983/03/31 | 183 | 183 | 176 | 177 | 93,000 |
1983/03/30 | 190 | 190 | 181 | 182 | 55,000 |
1983/03/29 | 197 | 197 | 185 | 190 | 173,000 |
1983/03/28 | 178 | 187 | 176 | 187 | 157,000 |
1983/03/26 | 180 | 180 | 170 | 180 | 90,000 |
1983/03/25 | 174 | 179 | 173 | 179 | 113,000 |
1983/03/24 | 176 | 180 | 167 | 169 | 75,000 |
1983/03/23 | 164 | 174 | 163 | 174 | 83,000 |
1983/03/22 | 176 | 183 | 162 | 163 | 79,000 |
1983/03/18 | 185 | 185 | 175 | 175 | 70,000 |
1983/03/17 | 191 | 194 | 180 | 186 | 315,000 |
1983/03/16 | 198 | 210 | 180 | 190 | 837,000 |
1983/03/15 | 171 | 192 | 171 | 192 | 403,000 |
1983/03/14 | 180 | 192 | 170 | 175 | 552,000 |
1983/03/12 | 155 | 180 | 155 | 175 | 271,000 |
1983/03/11 | 168 | 168 | 154 | 154 | 125,000 |
1983/03/10 | 158 | 159 | 148 | 148 | 55,000 |
1983/03/09 | 144 | 164 | 140 | 159 | 231,000 |
1983/03/08 | 140 | 141 | 138 | 140 | 40,000 |
1983/03/07 | 148 | 148 | 143 | 143 | 15,000 |
1983/03/05 | 143 | 148 | 143 | 148 | 31,000 |
1983/03/04 | 145 | 145 | 140 | 140 | 34,000 |
1983/03/03 | 135 | 141 | 135 | 135 | 31,000 |
1983/03/01 | 134 | 134 | 134 | 134 | 8,000 |
1983/02/28 | 134 | 134 | 134 | 134 | 5,000 |
1983/02/26 | 126 | 126 | 126 | 126 | 8,000 |
1983/02/25 | 132 | 133 | 132 | 133 | 3,000 |
1983/02/24 | 131 | 134 | 131 | 134 | 7,000 |
1983/02/23 | 126 | 126 | 126 | 126 | 5,000 |
1983/02/22 | 132 | 132 | 132 | 132 | 2,000 |
1983/02/21 | 126 | 126 | 126 | 126 | 9,000 |
1983/02/18 | 126 | 126 | 126 | 126 | 9,000 |
1983/02/17 | 128 | 128 | 126 | 126 | 11,000 |
1983/02/16 | 128 | 128 | 128 | 128 | 8,000 |
1983/02/15 | 130 | 130 | 128 | 128 | 6,000 |
1983/02/14 | 134 | 134 | 131 | 134 | 6,000 |
1983/02/12 | 134 | 134 | 133 | 133 | 4,000 |
1983/02/10 | 135 | 135 | 134 | 134 | 36,000 |
1983/02/09 | 134 | 135 | 133 | 135 | 15,000 |
1983/02/08 | 130 | 132 | 130 | 132 | 8,000 |
1983/02/07 | 134 | 134 | 125 | 125 | 5,000 |
1983/02/05 | 130 | 130 | 130 | 130 | 12,000 |
1983/02/04 | 130 | 130 | 130 | 130 | 5,000 |
1983/02/03 | 130 | 135 | 125 | 135 | 37,000 |
1983/02/02 | 135 | 135 | 135 | 135 | 10,000 |
1983/02/01 | 122 | 130 | 122 | 130 | 29,000 |
1983/01/31 | 123 | 123 | 123 | 123 | 2,000 |
1983/01/27 | 122 | 122 | 122 | 122 | 1,000 |
1983/01/26 | 122 | 122 | 122 | 122 | 3,000 |
1983/01/25 | 123 | 123 | 122 | 122 | 5,000 |
1983/01/22 | 126 | 126 | 122 | 122 | 10,000 |
1983/01/21 | 126 | 126 | 125 | 125 | 20,000 |
1983/01/20 | 126 | 128 | 126 | 126 | 18,000 |
1983/01/18 | 127 | 130 | 127 | 130 | 4,000 |
1983/01/17 | 127 | 127 | 126 | 126 | 13,000 |
1983/01/14 | 130 | 130 | 126 | 126 | 8,000 |
1983/01/13 | 130 | 130 | 130 | 130 | 8,000 |
1983/01/12 | 129 | 129 | 129 | 129 | 1,000 |
1983/01/11 | 132 | 132 | 130 | 130 | 3,000 |
1983/01/10 | 130 | 130 | 130 | 130 | 6,000 |
1983/01/07 | 130 | 130 | 130 | 130 | 2,000 |
1983/01/06 | 123 | 123 | 123 | 123 | 3,000 |
1983/01/05 | 122 | 122 | 122 | 122 | 1,000 |
1983/01/04 | 122 | 122 | 122 | 122 | 5,000 |