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 |
---|---|---|---|---|---|
1985/12/28 | 385 | 395 | 370 | 370 | 34,000 |
1985/12/27 | 364 | 385 | 364 | 385 | 22,000 |
1985/12/26 | 360 | 362 | 360 | 360 | 20,000 |
1985/12/25 | 357 | 372 | 357 | 360 | 29,000 |
1985/12/24 | 347 | 363 | 347 | 357 | 121,000 |
1985/12/23 | 360 | 360 | 342 | 347 | 69,000 |
1985/12/21 | 366 | 366 | 358 | 358 | 28,000 |
1985/12/20 | 360 | 365 | 360 | 365 | 30,000 |
1985/12/19 | 365 | 366 | 347 | 357 | 71,000 |
1985/12/18 | 372 | 380 | 362 | 365 | 47,000 |
1985/12/17 | 367 | 388 | 367 | 373 | 62,000 |
1985/12/16 | 386 | 394 | 372 | 372 | 71,000 |
1985/12/13 | 392 | 404 | 388 | 391 | 96,000 |
1985/12/12 | 385 | 405 | 385 | 391 | 89,000 |
1985/12/11 | 401 | 405 | 384 | 386 | 98,000 |
1985/12/10 | 431 | 440 | 414 | 414 | 185,000 |
1985/12/09 | 420 | 440 | 417 | 430 | 293,000 |
1985/12/07 | 444 | 444 | 425 | 430 | 124,000 |
1985/12/06 | 425 | 448 | 416 | 443 | 298,000 |
1985/12/05 | 431 | 431 | 402 | 415 | 177,000 |
1985/12/04 | 434 | 455 | 414 | 416 | 771,000 |
1985/12/03 | 393 | 430 | 393 | 429 | 455,000 |
1985/12/02 | 400 | 404 | 380 | 390 | 111,000 |
1985/11/30 | 421 | 421 | 400 | 400 | 333,000 |
1985/11/29 | 362 | 408 | 352 | 401 | 310,000 |
1985/11/28 | 407 | 408 | 365 | 375 | 264,000 |
1985/11/27 | 430 | 430 | 400 | 409 | 468,000 |
1985/11/26 | 430 | 430 | 399 | 425 | 377,000 |
1985/11/25 | 392 | 442 | 392 | 432 | 1,229,000 |
1985/11/22 | 384 | 410 | 384 | 392 | 1,061,000 |
1985/11/21 | 360 | 384 | 360 | 384 | 507,000 |
1985/11/20 | 336 | 389 | 336 | 370 | 910,000 |
1985/11/19 | 348 | 352 | 333 | 339 | 362,000 |
1985/11/18 | 315 | 348 | 315 | 348 | 442,000 |
1985/11/16 | 329 | 329 | 300 | 300 | 112,000 |
1985/11/15 | 300 | 329 | 297 | 329 | 453,000 |
1985/11/14 | 297 | 300 | 295 | 295 | 26,000 |
1985/11/13 | 305 | 305 | 295 | 295 | 32,000 |
1985/11/12 | 303 | 305 | 296 | 305 | 65,000 |
1985/11/11 | 294 | 305 | 288 | 305 | 65,000 |
1985/11/08 | 297 | 300 | 280 | 280 | 112,000 |
1985/11/07 | 286 | 300 | 286 | 300 | 60,000 |
1985/11/06 | 286 | 286 | 286 | 286 | 12,000 |
1985/11/05 | 286 | 286 | 285 | 286 | 5,000 |
1985/11/01 | 285 | 285 | 285 | 285 | 2,000 |
1985/10/31 | 284 | 284 | 284 | 284 | 3,000 |
1985/10/30 | 286 | 286 | 284 | 284 | 2,000 |
1985/10/29 | 286 | 286 | 286 | 286 | 4,000 |
1985/10/28 | 285 | 286 | 283 | 283 | 14,000 |
1985/10/26 | 287 | 300 | 287 | 300 | 13,000 |
1985/10/25 | 288 | 288 | 288 | 288 | 3,000 |
1985/10/24 | 287 | 290 | 287 | 287 | 24,000 |
1985/10/23 | 301 | 303 | 286 | 286 | 101,000 |
1985/10/22 | 290 | 300 | 290 | 300 | 61,000 |
1985/10/21 | 284 | 284 | 282 | 284 | 19,000 |
1985/10/19 | 295 | 295 | 280 | 281 | 9,000 |
1985/10/18 | 297 | 297 | 290 | 290 | 43,000 |
1985/10/17 | 300 | 305 | 295 | 296 | 32,000 |
1985/10/16 | 285 | 300 | 285 | 297 | 47,000 |
1985/10/15 | 294 | 294 | 285 | 285 | 12,000 |
1985/10/14 | 280 | 295 | 280 | 295 | 6,000 |
1985/10/11 | 290 | 290 | 286 | 286 | 11,000 |
1985/10/09 | 274 | 277 | 274 | 276 | 139,000 |
1985/10/08 | 275 | 276 | 275 | 276 | 5,000 |
1985/10/07 | 274 | 274 | 273 | 274 | 11,000 |
1985/10/05 | 273 | 274 | 273 | 274 | 9,000 |
1985/10/04 | 272 | 272 | 271 | 271 | 20,000 |
1985/10/03 | 273 | 273 | 273 | 273 | 1,000 |
1985/10/02 | 273 | 273 | 271 | 273 | 38,000 |
1985/10/01 | 275 | 280 | 273 | 273 | 59,000 |
1985/09/30 | 276 | 280 | 275 | 275 | 31,000 |
1985/09/28 | 277 | 280 | 277 | 280 | 4,000 |
1985/09/27 | 275 | 276 | 275 | 276 | 34,000 |
1985/09/26 | 280 | 280 | 271 | 271 | 25,000 |
1985/09/25 | 299 | 299 | 283 | 283 | 7,000 |
1985/09/24 | 289 | 299 | 288 | 299 | 8,000 |
1985/09/21 | 281 | 290 | 281 | 289 | 91,000 |
1985/09/20 | 280 | 281 | 275 | 276 | 47,000 |
1985/09/19 | 290 | 290 | 280 | 281 | 28,000 |
1985/09/18 | 290 | 291 | 290 | 290 | 10,000 |
1985/09/17 | 292 | 293 | 292 | 292 | 7,000 |
1985/09/13 | 291 | 300 | 290 | 292 | 21,000 |
1985/09/12 | 296 | 305 | 296 | 300 | 10,000 |
1985/09/11 | 293 | 293 | 291 | 292 | 13,000 |
1985/09/09 | 306 | 306 | 295 | 295 | 20,000 |
1985/09/07 | 309 | 310 | 300 | 310 | 6,000 |
1985/09/06 | 296 | 310 | 296 | 309 | 7,000 |
1985/09/05 | 292 | 300 | 292 | 295 | 5,000 |
1985/09/04 | 305 | 305 | 290 | 290 | 30,000 |
1985/09/03 | 303 | 315 | 303 | 310 | 35,000 |
1985/09/02 | 318 | 318 | 301 | 301 | 96,000 |
1985/08/31 | 312 | 319 | 312 | 318 | 110,000 |
1985/08/30 | 308 | 320 | 306 | 311 | 119,000 |
1985/08/29 | 290 | 300 | 290 | 298 | 56,000 |
1985/08/28 | 295 | 295 | 291 | 293 | 27,000 |
1985/08/27 | 288 | 289 | 286 | 288 | 100,000 |
1985/08/26 | 290 | 290 | 288 | 288 | 4,000 |
1985/08/24 | 290 | 291 | 288 | 288 | 15,000 |
1985/08/23 | 295 | 295 | 290 | 290 | 18,000 |
1985/08/22 | 290 | 295 | 289 | 295 | 17,000 |
1985/08/21 | 291 | 295 | 289 | 289 | 7,000 |
1985/08/20 | 286 | 290 | 286 | 286 | 31,000 |
1985/08/19 | 290 | 295 | 285 | 286 | 18,000 |
1985/08/17 | 292 | 294 | 291 | 291 | 6,000 |
1985/08/16 | 276 | 290 | 276 | 290 | 42,000 |
1985/08/15 | 280 | 280 | 280 | 280 | 14,000 |
1985/08/14 | 285 | 285 | 280 | 280 | 6,000 |
1985/08/13 | 280 | 286 | 280 | 284 | 7,000 |
1985/08/12 | 280 | 290 | 280 | 290 | 14,000 |
1985/08/09 | 281 | 281 | 280 | 281 | 11,000 |
1985/08/08 | 280 | 280 | 280 | 280 | 11,000 |
1985/08/07 | 290 | 290 | 280 | 280 | 7,000 |
1985/08/06 | 290 | 290 | 280 | 280 | 12,000 |
1985/08/05 | 285 | 290 | 281 | 290 | 12,000 |
1985/08/03 | 290 | 290 | 280 | 280 | 14,000 |
1985/08/02 | 280 | 285 | 280 | 285 | 8,000 |
1985/08/01 | 275 | 280 | 275 | 275 | 4,000 |
1985/07/31 | 275 | 275 | 275 | 275 | 5,000 |
1985/07/30 | 292 | 292 | 285 | 285 | 12,000 |
1985/07/29 | 294 | 294 | 292 | 292 | 15,000 |
1985/07/27 | 295 | 295 | 294 | 295 | 9,000 |
1985/07/26 | 293 | 295 | 293 | 293 | 19,000 |
1985/07/25 | 299 | 304 | 294 | 294 | 45,000 |
1985/07/24 | 281 | 310 | 281 | 304 | 66,000 |
1985/07/23 | 282 | 282 | 280 | 280 | 14,000 |
1985/07/22 | 285 | 290 | 280 | 290 | 12,000 |
1985/07/20 | 290 | 291 | 285 | 291 | 7,000 |
1985/07/19 | 285 | 290 | 285 | 290 | 10,000 |
1985/07/18 | 290 | 290 | 285 | 285 | 20,000 |
1985/07/17 | 285 | 285 | 285 | 285 | 13,000 |
1985/07/16 | 291 | 291 | 286 | 286 | 10,000 |
1985/07/15 | 290 | 290 | 280 | 290 | 37,000 |
1985/07/12 | 294 | 294 | 280 | 285 | 15,000 |
1985/07/11 | 285 | 299 | 285 | 299 | 15,000 |
1985/07/10 | 285 | 285 | 285 | 285 | 3,000 |
1985/07/09 | 289 | 290 | 280 | 290 | 17,000 |
1985/07/08 | 294 | 294 | 290 | 290 | 11,000 |
1985/07/06 | 291 | 294 | 290 | 294 | 3,000 |
1985/07/05 | 299 | 299 | 290 | 290 | 19,000 |
1985/07/04 | 280 | 300 | 280 | 300 | 28,000 |
1985/07/03 | 273 | 274 | 273 | 274 | 18,000 |
1985/07/01 | 298 | 298 | 298 | 298 | 6,000 |
1985/06/29 | 285 | 300 | 285 | 300 | 10,000 |
1985/06/28 | 280 | 285 | 280 | 285 | 10,000 |
1985/06/27 | 276 | 280 | 275 | 276 | 24,000 |
1985/06/26 | 272 | 280 | 271 | 275 | 17,000 |
1985/06/25 | 275 | 275 | 270 | 270 | 23,000 |
1985/06/24 | 282 | 283 | 275 | 275 | 22,000 |
1985/06/22 | 283 | 286 | 280 | 281 | 13,000 |
1985/06/21 | 281 | 285 | 280 | 281 | 14,000 |
1985/06/20 | 285 | 285 | 275 | 275 | 23,000 |
1985/06/19 | 300 | 300 | 280 | 280 | 28,000 |
1985/06/18 | 305 | 315 | 295 | 295 | 55,000 |
1985/06/17 | 315 | 316 | 290 | 300 | 71,000 |
1985/06/15 | 324 | 324 | 305 | 318 | 197,000 |
1985/06/14 | 295 | 324 | 295 | 324 | 327,000 |
1985/06/13 | 274 | 295 | 273 | 290 | 48,000 |
1985/06/12 | 274 | 274 | 269 | 273 | 21,000 |
1985/06/11 | 268 | 268 | 261 | 261 | 10,000 |
1985/06/10 | 272 | 273 | 266 | 270 | 20,000 |
1985/06/07 | 271 | 274 | 271 | 274 | 14,000 |
1985/06/06 | 255 | 270 | 252 | 270 | 60,000 |
1985/06/05 | 250 | 252 | 250 | 252 | 34,000 |
1985/06/04 | 250 | 253 | 240 | 240 | 34,000 |
1985/06/03 | 252 | 253 | 251 | 253 | 32,000 |
1985/06/01 | 252 | 260 | 252 | 255 | 11,000 |
1985/05/31 | 257 | 257 | 251 | 251 | 19,000 |
1985/05/30 | 262 | 262 | 256 | 260 | 36,000 |
1985/05/29 | 263 | 263 | 262 | 262 | 20,000 |
1985/05/28 | 263 | 263 | 263 | 263 | 3,000 |
1985/05/27 | 267 | 270 | 260 | 263 | 44,000 |
1985/05/25 | 267 | 267 | 267 | 267 | 3,000 |
1985/05/24 | 263 | 267 | 263 | 267 | 26,000 |
1985/05/23 | 267 | 267 | 262 | 262 | 36,000 |
1985/05/22 | 267 | 267 | 267 | 267 | 3,000 |
1985/05/21 | 267 | 267 | 265 | 266 | 13,000 |
1985/05/20 | 270 | 270 | 266 | 267 | 18,000 |
1985/05/18 | 267 | 268 | 265 | 268 | 19,000 |
1985/05/17 | 268 | 268 | 268 | 268 | 12,000 |
1985/05/16 | 268 | 269 | 268 | 269 | 10,000 |
1985/05/15 | 267 | 271 | 267 | 269 | 27,000 |
1985/05/14 | 267 | 269 | 265 | 265 | 5,000 |
1985/05/13 | 270 | 270 | 265 | 265 | 19,000 |
1985/05/10 | 265 | 270 | 265 | 269 | 16,000 |
1985/05/09 | 268 | 270 | 266 | 266 | 19,000 |
1985/05/08 | 271 | 271 | 271 | 271 | 4,000 |
1985/05/07 | 268 | 268 | 268 | 268 | 8,000 |
1985/05/04 | 267 | 268 | 267 | 268 | 4,000 |
1985/05/02 | 270 | 270 | 266 | 266 | 13,000 |
1985/05/01 | 270 | 270 | 265 | 265 | 13,000 |
1985/04/30 | 270 | 270 | 268 | 268 | 3,000 |
1985/04/27 | 264 | 264 | 263 | 263 | 4,000 |
1985/04/26 | 271 | 271 | 260 | 260 | 24,000 |
1985/04/25 | 266 | 266 | 266 | 266 | 3,000 |
1985/04/24 | 266 | 270 | 265 | 265 | 20,000 |
1985/04/23 | 265 | 265 | 265 | 265 | 5,000 |
1985/04/22 | 270 | 271 | 270 | 271 | 2,000 |
1985/04/20 | 270 | 270 | 266 | 270 | 8,000 |
1985/04/19 | 266 | 266 | 265 | 265 | 12,000 |
1985/04/18 | 271 | 271 | 265 | 265 | 7,000 |
1985/04/17 | 275 | 275 | 270 | 270 | 16,000 |
1985/04/16 | 275 | 275 | 270 | 270 | 12,000 |
1985/04/15 | 285 | 285 | 275 | 275 | 8,000 |
1985/04/12 | 278 | 278 | 278 | 278 | 1,000 |
1985/04/11 | 275 | 275 | 270 | 270 | 17,000 |
1985/04/10 | 273 | 280 | 271 | 280 | 8,000 |
1985/04/09 | 271 | 280 | 270 | 271 | 8,000 |
1985/04/08 | 268 | 269 | 267 | 267 | 13,000 |
1985/04/06 | 266 | 266 | 266 | 266 | 3,000 |
1985/04/05 | 270 | 280 | 266 | 266 | 20,000 |
1985/04/04 | 275 | 275 | 271 | 271 | 15,000 |
1985/04/03 | 273 | 280 | 270 | 280 | 12,000 |
1985/04/02 | 270 | 270 | 266 | 270 | 14,000 |
1985/04/01 | 271 | 272 | 265 | 265 | 13,000 |
1985/03/30 | 259 | 259 | 255 | 255 | 12,000 |
1985/03/29 | 270 | 270 | 270 | 270 | 21,000 |
1985/03/28 | 275 | 280 | 275 | 275 | 21,000 |
1985/03/27 | 277 | 278 | 276 | 276 | 22,000 |
1985/03/26 | 280 | 280 | 275 | 277 | 23,000 |
1985/03/25 | 282 | 282 | 280 | 280 | 11,000 |
1985/03/23 | 282 | 285 | 282 | 282 | 13,000 |
1985/03/22 | 294 | 294 | 285 | 285 | 18,000 |
1985/03/20 | 287 | 287 | 280 | 285 | 20,000 |
1985/03/19 | 283 | 283 | 282 | 282 | 14,000 |
1985/03/18 | 286 | 286 | 283 | 283 | 8,000 |
1985/03/16 | 283 | 291 | 282 | 283 | 20,000 |
1985/03/15 | 289 | 295 | 282 | 283 | 24,000 |
1985/03/14 | 295 | 295 | 285 | 285 | 5,000 |
1985/03/13 | 286 | 286 | 282 | 285 | 20,000 |
1985/03/12 | 285 | 285 | 283 | 283 | 11,000 |
1985/03/11 | 290 | 290 | 285 | 285 | 10,000 |
1985/03/08 | 284 | 290 | 284 | 290 | 7,000 |
1985/03/07 | 289 | 289 | 284 | 284 | 5,000 |
1985/03/06 | 285 | 285 | 282 | 283 | 16,000 |
1985/03/05 | 282 | 282 | 282 | 282 | 10,000 |
1985/03/04 | 287 | 288 | 281 | 281 | 13,000 |
1985/03/02 | 288 | 289 | 286 | 286 | 8,000 |
1985/03/01 | 288 | 290 | 288 | 289 | 16,000 |
1985/02/28 | 300 | 300 | 290 | 290 | 29,000 |
1985/02/27 | 303 | 303 | 303 | 303 | 1,000 |
1985/02/26 | 297 | 305 | 291 | 293 | 25,000 |
1985/02/22 | 310 | 325 | 310 | 321 | 81,000 |
1985/02/21 | 296 | 305 | 291 | 305 | 40,000 |
1985/02/20 | 294 | 300 | 290 | 291 | 11,000 |
1985/02/19 | 300 | 300 | 299 | 299 | 11,000 |
1985/02/18 | 290 | 300 | 290 | 300 | 14,000 |
1985/02/16 | 300 | 300 | 295 | 300 | 6,000 |
1985/02/15 | 306 | 310 | 296 | 296 | 22,000 |
1985/02/14 | 287 | 301 | 287 | 301 | 24,000 |
1985/02/13 | 287 | 290 | 285 | 290 | 25,000 |
1985/02/12 | 285 | 285 | 285 | 285 | 10,000 |
1985/02/08 | 285 | 290 | 285 | 287 | 11,000 |
1985/02/07 | 282 | 284 | 282 | 284 | 7,000 |
1985/02/06 | 281 | 285 | 281 | 282 | 16,000 |
1985/02/05 | 280 | 281 | 280 | 281 | 26,000 |
1985/02/04 | 289 | 289 | 280 | 281 | 31,000 |
1985/02/02 | 286 | 286 | 285 | 286 | 11,000 |
1985/02/01 | 288 | 290 | 285 | 290 | 20,000 |
1985/01/31 | 283 | 290 | 280 | 280 | 33,000 |
1985/01/30 | 286 | 286 | 285 | 286 | 20,000 |
1985/01/29 | 282 | 282 | 280 | 280 | 60,000 |
1985/01/28 | 289 | 289 | 281 | 286 | 22,000 |
1985/01/26 | 299 | 300 | 288 | 288 | 16,000 |
1985/01/25 | 290 | 300 | 288 | 300 | 38,000 |
1985/01/24 | 290 | 298 | 288 | 288 | 13,000 |
1985/01/23 | 280 | 293 | 280 | 290 | 34,000 |
1985/01/22 | 298 | 298 | 285 | 285 | 34,000 |
1985/01/21 | 296 | 300 | 295 | 296 | 36,000 |
1985/01/19 | 290 | 294 | 290 | 294 | 21,000 |
1985/01/18 | 299 | 300 | 293 | 293 | 23,000 |
1985/01/17 | 298 | 303 | 298 | 300 | 30,000 |
1985/01/16 | 307 | 308 | 289 | 298 | 27,000 |
1985/01/14 | 321 | 325 | 310 | 310 | 52,000 |
1985/01/11 | 321 | 321 | 321 | 321 | 51,000 |
1985/01/10 | 285 | 285 | 276 | 276 | 23,000 |
1985/01/09 | 303 | 304 | 284 | 284 | 46,000 |
1985/01/08 | 315 | 315 | 305 | 306 | 30,000 |
1985/01/07 | 324 | 324 | 310 | 310 | 54,000 |
1985/01/05 | 325 | 325 | 315 | 315 | 24,000 |
1985/01/04 | 319 | 331 | 319 | 325 | 14,000 |