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 |
---|---|---|---|---|---|
1986/12/27 | 596 | 599 | 590 | 593 | 15,000 |
1986/12/26 | 596 | 600 | 596 | 598 | 3,000 |
1986/12/25 | 600 | 600 | 590 | 592 | 15,000 |
1986/12/24 | 620 | 620 | 590 | 590 | 19,000 |
1986/12/23 | 621 | 625 | 620 | 622 | 18,000 |
1986/12/22 | 630 | 640 | 620 | 620 | 17,000 |
1986/12/19 | 627 | 627 | 614 | 620 | 19,000 |
1986/12/18 | 630 | 630 | 625 | 626 | 31,000 |
1986/12/17 | 650 | 650 | 626 | 644 | 12,000 |
1986/12/16 | 651 | 660 | 650 | 660 | 30,000 |
1986/12/15 | 660 | 675 | 650 | 650 | 38,000 |
1986/12/12 | 621 | 670 | 621 | 670 | 81,000 |
1986/12/11 | 620 | 630 | 620 | 627 | 40,000 |
1986/12/10 | 640 | 640 | 626 | 626 | 12,000 |
1986/12/09 | 625 | 665 | 621 | 665 | 51,000 |
1986/12/08 | 670 | 670 | 645 | 645 | 28,000 |
1986/12/06 | 679 | 679 | 637 | 660 | 48,000 |
1986/12/05 | 706 | 715 | 690 | 690 | 182,000 |
1986/12/04 | 680 | 730 | 670 | 720 | 399,000 |
1986/12/03 | 650 | 660 | 619 | 654 | 239,000 |
1986/12/02 | 600 | 645 | 585 | 626 | 314,000 |
1986/12/01 | 588 | 590 | 580 | 590 | 95,000 |
1986/11/29 | 539 | 540 | 528 | 528 | 25,000 |
1986/11/28 | 541 | 541 | 530 | 541 | 28,000 |
1986/11/27 | 545 | 548 | 540 | 540 | 25,000 |
1986/11/26 | 550 | 560 | 538 | 545 | 32,000 |
1986/11/25 | 574 | 574 | 550 | 570 | 37,000 |
1986/11/22 | 570 | 579 | 551 | 551 | 64,000 |
1986/11/21 | 551 | 561 | 550 | 550 | 128,000 |
1986/11/20 | 510 | 540 | 505 | 520 | 41,000 |
1986/11/19 | 485 | 500 | 481 | 500 | 20,000 |
1986/11/18 | 510 | 520 | 490 | 490 | 20,000 |
1986/11/17 | 521 | 521 | 500 | 500 | 35,000 |
1986/11/14 | 477 | 481 | 476 | 481 | 9,000 |
1986/11/13 | 476 | 480 | 476 | 476 | 17,000 |
1986/11/12 | 485 | 485 | 471 | 475 | 14,000 |
1986/11/11 | 499 | 499 | 480 | 485 | 20,000 |
1986/11/10 | 501 | 510 | 500 | 500 | 11,000 |
1986/11/07 | 504 | 510 | 501 | 501 | 21,000 |
1986/11/06 | 501 | 501 | 501 | 501 | 22,000 |
1986/11/05 | 549 | 549 | 520 | 530 | 8,000 |
1986/11/04 | 550 | 555 | 549 | 550 | 18,000 |
1986/11/01 | 520 | 531 | 519 | 531 | 16,000 |
1986/10/31 | 538 | 538 | 538 | 538 | 26,000 |
1986/10/30 | 568 | 610 | 568 | 579 | 221,000 |
1986/10/28 | 458 | 467 | 458 | 467 | 324,000 |
1986/10/27 | 468 | 470 | 460 | 460 | 16,000 |
1986/10/25 | 455 | 470 | 455 | 470 | 14,000 |
1986/10/24 | 435 | 460 | 435 | 450 | 25,000 |
1986/10/23 | 425 | 440 | 420 | 440 | 25,000 |
1986/10/22 | 440 | 450 | 430 | 430 | 19,000 |
1986/10/21 | 449 | 450 | 430 | 440 | 27,000 |
1986/10/20 | 459 | 460 | 450 | 454 | 15,000 |
1986/10/17 | 475 | 490 | 470 | 470 | 38,000 |
1986/10/16 | 450 | 470 | 450 | 470 | 18,000 |
1986/10/15 | 420 | 430 | 420 | 430 | 23,000 |
1986/10/14 | 435 | 435 | 420 | 420 | 28,000 |
1986/10/13 | 450 | 451 | 431 | 435 | 111,000 |
1986/10/09 | 476 | 476 | 450 | 450 | 34,000 |
1986/10/08 | 482 | 495 | 475 | 475 | 36,000 |
1986/10/07 | 470 | 477 | 450 | 477 | 109,000 |
1986/10/06 | 498 | 498 | 475 | 475 | 70,000 |
1986/10/04 | 479 | 490 | 479 | 490 | 42,000 |
1986/10/02 | 500 | 512 | 500 | 500 | 42,000 |
1986/10/01 | 550 | 550 | 500 | 501 | 30,000 |
1986/09/30 | 520 | 560 | 515 | 560 | 46,000 |
1986/09/29 | 550 | 550 | 530 | 530 | 25,000 |
1986/09/27 | 540 | 551 | 540 | 540 | 35,000 |
1986/09/26 | 545 | 550 | 530 | 550 | 56,000 |
1986/09/25 | 540 | 555 | 540 | 545 | 73,000 |
1986/09/24 | 560 | 562 | 550 | 550 | 24,000 |
1986/09/22 | 538 | 560 | 538 | 560 | 21,000 |
1986/09/19 | 521 | 528 | 520 | 528 | 25,000 |
1986/09/18 | 514 | 521 | 513 | 520 | 6,000 |
1986/09/17 | 521 | 521 | 505 | 505 | 58,000 |
1986/09/16 | 560 | 560 | 500 | 500 | 47,000 |
1986/09/12 | 541 | 550 | 541 | 541 | 15,000 |
1986/09/11 | 540 | 540 | 530 | 530 | 31,000 |
1986/09/10 | 590 | 590 | 590 | 590 | 10,000 |
1986/09/09 | 600 | 600 | 590 | 590 | 16,000 |
1986/09/08 | 605 | 611 | 590 | 590 | 20,000 |
1986/09/06 | 605 | 611 | 605 | 611 | 14,000 |
1986/09/05 | 609 | 609 | 605 | 606 | 16,000 |
1986/09/04 | 560 | 581 | 560 | 579 | 23,000 |
1986/09/03 | 555 | 556 | 550 | 556 | 69,000 |
1986/09/02 | 571 | 572 | 555 | 555 | 31,000 |
1986/08/30 | 640 | 650 | 640 | 640 | 22,000 |
1986/08/29 | 600 | 650 | 600 | 650 | 38,000 |
1986/08/27 | 576 | 582 | 575 | 582 | 18,000 |
1986/08/26 | 580 | 580 | 570 | 570 | 15,000 |
1986/08/25 | 549 | 560 | 545 | 560 | 18,000 |
1986/08/23 | 560 | 560 | 539 | 539 | 12,000 |
1986/08/22 | 583 | 584 | 560 | 560 | 41,000 |
1986/08/21 | 620 | 620 | 581 | 581 | 12,000 |
1986/08/20 | 580 | 600 | 580 | 600 | 42,000 |
1986/08/19 | 620 | 620 | 575 | 575 | 20,000 |
1986/08/18 | 631 | 640 | 625 | 630 | 82,000 |
1986/08/14 | 555 | 580 | 523 | 580 | 135,000 |
1986/08/13 | 591 | 591 | 561 | 561 | 55,000 |
1986/08/12 | 630 | 630 | 595 | 601 | 32,000 |
1986/08/11 | 648 | 648 | 629 | 630 | 17,000 |
1986/08/08 | 656 | 658 | 645 | 658 | 17,000 |
1986/08/07 | 651 | 653 | 630 | 651 | 61,000 |
1986/08/06 | 661 | 661 | 651 | 651 | 43,000 |
1986/08/05 | 662 | 670 | 655 | 656 | 34,000 |
1986/08/04 | 652 | 661 | 652 | 661 | 38,000 |
1986/08/02 | 671 | 671 | 661 | 662 | 21,000 |
1986/08/01 | 659 | 671 | 659 | 670 | 34,000 |
1986/07/31 | 672 | 675 | 651 | 670 | 76,000 |
1986/07/30 | 725 | 725 | 700 | 700 | 12,000 |
1986/07/29 | 769 | 769 | 735 | 735 | 11,000 |
1986/07/28 | 745 | 770 | 740 | 770 | 26,000 |
1986/07/26 | 695 | 710 | 695 | 710 | 11,000 |
1986/07/25 | 709 | 709 | 670 | 691 | 74,000 |
1986/07/24 | 745 | 745 | 710 | 711 | 40,000 |
1986/07/23 | 770 | 770 | 741 | 741 | 34,000 |
1986/07/22 | 761 | 770 | 750 | 750 | 39,000 |
1986/07/21 | 778 | 780 | 741 | 741 | 21,000 |
1986/07/19 | 773 | 785 | 770 | 771 | 34,000 |
1986/07/18 | 752 | 771 | 752 | 771 | 15,000 |
1986/07/17 | 767 | 769 | 750 | 750 | 22,000 |
1986/07/16 | 800 | 800 | 782 | 798 | 21,000 |
1986/07/15 | 811 | 822 | 800 | 800 | 18,000 |
1986/07/14 | 781 | 805 | 780 | 800 | 28,000 |
1986/07/11 | 780 | 791 | 770 | 777 | 43,000 |
1986/07/10 | 770 | 770 | 760 | 769 | 28,000 |
1986/07/09 | 800 | 800 | 780 | 780 | 34,000 |
1986/07/08 | 800 | 810 | 800 | 810 | 62,000 |
1986/07/07 | 850 | 850 | 800 | 800 | 37,000 |
1986/07/05 | 812 | 850 | 810 | 850 | 52,000 |
1986/07/04 | 835 | 850 | 811 | 811 | 88,000 |
1986/07/03 | 860 | 861 | 837 | 845 | 87,000 |
1986/07/02 | 861 | 862 | 855 | 860 | 40,000 |
1986/07/01 | 900 | 905 | 860 | 879 | 79,000 |
1986/06/30 | 920 | 930 | 879 | 879 | 129,000 |
1986/06/28 | 908 | 920 | 890 | 919 | 59,000 |
1986/06/27 | 908 | 931 | 898 | 898 | 250,000 |
1986/06/26 | 850 | 897 | 835 | 897 | 151,000 |
1986/06/25 | 875 | 891 | 850 | 851 | 144,000 |
1986/06/24 | 890 | 900 | 880 | 880 | 104,000 |
1986/06/23 | 904 | 904 | 880 | 900 | 95,000 |
1986/06/21 | 863 | 905 | 860 | 905 | 106,000 |
1986/06/20 | 920 | 920 | 860 | 861 | 230,000 |
1986/06/19 | 944 | 947 | 900 | 919 | 192,000 |
1986/06/18 | 932 | 940 | 925 | 934 | 397,000 |
1986/06/17 | 950 | 950 | 902 | 920 | 420,000 |
1986/06/16 | 869 | 939 | 860 | 938 | 629,000 |
1986/06/13 | 836 | 868 | 829 | 839 | 226,000 |
1986/06/12 | 870 | 900 | 836 | 836 | 326,000 |
1986/06/11 | 919 | 920 | 860 | 860 | 294,000 |
1986/06/10 | 831 | 918 | 830 | 900 | 579,000 |
1986/06/09 | 808 | 820 | 795 | 819 | 184,000 |
1986/06/07 | 780 | 796 | 778 | 778 | 104,000 |
1986/06/06 | 780 | 790 | 761 | 770 | 196,000 |
1986/06/05 | 800 | 805 | 770 | 770 | 207,000 |
1986/06/04 | 710 | 800 | 705 | 799 | 398,000 |
1986/06/03 | 745 | 745 | 690 | 700 | 215,000 |
1986/06/02 | 730 | 730 | 714 | 725 | 52,000 |
1986/05/31 | 740 | 740 | 729 | 730 | 31,000 |
1986/05/30 | 715 | 760 | 715 | 720 | 96,000 |
1986/05/29 | 760 | 760 | 712 | 725 | 126,000 |
1986/05/28 | 770 | 770 | 730 | 730 | 207,000 |
1986/05/27 | 729 | 750 | 720 | 740 | 124,000 |
1986/05/26 | 752 | 760 | 710 | 719 | 116,000 |
1986/05/24 | 765 | 770 | 753 | 753 | 60,000 |
1986/05/23 | 799 | 819 | 760 | 791 | 166,000 |
1986/05/22 | 790 | 810 | 789 | 800 | 97,000 |
1986/05/21 | 840 | 850 | 830 | 830 | 67,000 |
1986/05/20 | 884 | 884 | 830 | 860 | 101,000 |
1986/05/19 | 889 | 900 | 885 | 889 | 86,000 |
1986/05/17 | 870 | 883 | 869 | 870 | 49,000 |
1986/05/16 | 850 | 864 | 835 | 864 | 73,000 |
1986/05/15 | 850 | 850 | 810 | 818 | 92,000 |
1986/05/14 | 887 | 887 | 855 | 855 | 76,000 |
1986/05/13 | 860 | 888 | 860 | 888 | 149,000 |
1986/05/12 | 917 | 918 | 851 | 851 | 141,000 |
1986/05/09 | 903 | 935 | 895 | 920 | 477,000 |
1986/05/08 | 898 | 908 | 885 | 885 | 343,000 |
1986/05/07 | 869 | 900 | 860 | 860 | 459,000 |
1986/05/06 | 814 | 849 | 809 | 835 | 282,000 |
1986/05/02 | 740 | 800 | 736 | 800 | 150,000 |
1986/05/01 | 737 | 761 | 736 | 760 | 18,000 |
1986/04/30 | 760 | 770 | 735 | 735 | 33,000 |
1986/04/28 | 780 | 780 | 769 | 770 | 26,000 |
1986/04/26 | 775 | 785 | 770 | 785 | 54,000 |
1986/04/25 | 779 | 785 | 771 | 785 | 79,000 |
1986/04/24 | 740 | 790 | 739 | 789 | 96,000 |
1986/04/23 | 720 | 740 | 720 | 725 | 61,000 |
1986/04/22 | 710 | 740 | 700 | 700 | 69,000 |
1986/04/21 | 740 | 749 | 730 | 730 | 58,000 |
1986/04/19 | 746 | 754 | 742 | 745 | 31,000 |
1986/04/18 | 784 | 784 | 750 | 759 | 58,000 |
1986/04/17 | 795 | 800 | 780 | 780 | 107,000 |
1986/04/16 | 814 | 814 | 765 | 775 | 165,000 |
1986/04/15 | 710 | 785 | 710 | 784 | 158,000 |
1986/04/14 | 698 | 720 | 692 | 719 | 67,000 |
1986/04/11 | 690 | 700 | 681 | 698 | 42,000 |
1986/04/10 | 690 | 698 | 681 | 686 | 35,000 |
1986/04/09 | 693 | 695 | 680 | 682 | 47,000 |
1986/04/08 | 690 | 690 | 680 | 682 | 17,000 |
1986/04/07 | 721 | 721 | 690 | 690 | 45,000 |
1986/04/05 | 700 | 701 | 690 | 701 | 23,000 |
1986/04/04 | 671 | 720 | 671 | 685 | 63,000 |
1986/04/03 | 662 | 671 | 652 | 668 | 24,000 |
1986/04/02 | 650 | 661 | 650 | 661 | 25,000 |
1986/04/01 | 635 | 665 | 633 | 655 | 49,000 |
1986/03/31 | 690 | 698 | 680 | 680 | 40,000 |
1986/03/29 | 688 | 688 | 670 | 680 | 22,000 |
1986/03/28 | 642 | 645 | 628 | 628 | 117,000 |
1986/03/27 | 710 | 715 | 670 | 672 | 39,000 |
1986/03/26 | 720 | 740 | 688 | 700 | 146,000 |
1986/03/25 | 720 | 720 | 697 | 700 | 72,000 |
1986/03/24 | 740 | 750 | 730 | 730 | 71,000 |
1986/03/22 | 798 | 798 | 765 | 771 | 61,000 |
1986/03/20 | 720 | 812 | 720 | 800 | 273,000 |
1986/03/19 | 721 | 721 | 682 | 720 | 139,000 |
1986/03/18 | 740 | 760 | 715 | 715 | 69,000 |
1986/03/17 | 740 | 744 | 710 | 740 | 140,000 |
1986/03/15 | 780 | 790 | 740 | 740 | 44,000 |
1986/03/14 | 733 | 791 | 733 | 770 | 147,000 |
1986/03/13 | 790 | 795 | 720 | 730 | 210,000 |
1986/03/12 | 835 | 835 | 798 | 798 | 214,000 |
1986/03/11 | 835 | 898 | 829 | 831 | 438,000 |
1986/03/10 | 853 | 898 | 845 | 845 | 726,000 |
1986/03/07 | 755 | 843 | 750 | 843 | 781,000 |
1986/03/06 | 690 | 755 | 690 | 743 | 508,000 |
1986/03/05 | 690 | 735 | 681 | 700 | 412,000 |
1986/03/04 | 728 | 731 | 670 | 679 | 241,000 |
1986/03/03 | 780 | 790 | 728 | 735 | 261,000 |
1986/03/01 | 745 | 770 | 745 | 770 | 511,000 |
1986/02/28 | 680 | 740 | 659 | 735 | 785,000 |
1986/02/27 | 696 | 725 | 658 | 670 | 820,000 |
1986/02/26 | 636 | 700 | 629 | 676 | 742,000 |
1986/02/25 | 651 | 652 | 605 | 626 | 500,000 |
1986/02/24 | 600 | 670 | 599 | 640 | 670,000 |
1986/02/22 | 579 | 580 | 560 | 580 | 453,000 |
1986/02/21 | 550 | 580 | 544 | 557 | 1,116,000 |
1986/02/20 | 464 | 530 | 464 | 530 | 723,000 |
1986/02/19 | 420 | 460 | 420 | 450 | 564,000 |
1986/02/18 | 409 | 420 | 406 | 420 | 62,000 |
1986/02/17 | 420 | 421 | 408 | 408 | 97,000 |
1986/02/15 | 423 | 423 | 415 | 415 | 16,000 |
1986/02/14 | 428 | 428 | 426 | 428 | 16,000 |
1986/02/13 | 432 | 440 | 428 | 428 | 59,000 |
1986/02/12 | 426 | 444 | 420 | 432 | 118,000 |
1986/02/10 | 420 | 430 | 420 | 421 | 40,000 |
1986/02/07 | 414 | 426 | 409 | 409 | 80,000 |
1986/02/06 | 433 | 433 | 406 | 409 | 60,000 |
1986/02/05 | 407 | 433 | 407 | 433 | 387,000 |
1986/02/04 | 412 | 419 | 404 | 406 | 58,000 |
1986/02/03 | 425 | 425 | 411 | 413 | 73,000 |
1986/02/01 | 406 | 415 | 406 | 415 | 14,000 |
1986/01/31 | 415 | 426 | 410 | 410 | 49,000 |
1986/01/30 | 416 | 416 | 403 | 415 | 111,000 |
1986/01/29 | 432 | 432 | 415 | 416 | 76,000 |
1986/01/28 | 435 | 439 | 428 | 439 | 96,000 |
1986/01/27 | 445 | 450 | 435 | 435 | 123,000 |
1986/01/25 | 440 | 450 | 430 | 449 | 257,000 |
1986/01/24 | 448 | 448 | 428 | 440 | 183,000 |
1986/01/23 | 433 | 455 | 432 | 448 | 643,000 |
1986/01/22 | 408 | 433 | 407 | 433 | 451,000 |
1986/01/21 | 414 | 414 | 402 | 403 | 167,000 |
1986/01/20 | 395 | 419 | 392 | 396 | 613,000 |
1986/01/18 | 401 | 404 | 390 | 396 | 99,000 |
1986/01/17 | 388 | 403 | 387 | 400 | 115,000 |
1986/01/16 | 397 | 403 | 385 | 387 | 145,000 |
1986/01/14 | 389 | 404 | 389 | 397 | 243,000 |
1986/01/13 | 375 | 394 | 370 | 390 | 105,000 |
1986/01/10 | 376 | 376 | 365 | 365 | 29,000 |
1986/01/09 | 380 | 380 | 365 | 367 | 39,000 |
1986/01/08 | 391 | 391 | 373 | 375 | 120,000 |
1986/01/07 | 413 | 414 | 386 | 391 | 221,000 |
1986/01/06 | 381 | 409 | 376 | 406 | 208,000 |
1986/01/04 | 371 | 371 | 371 | 371 | 7,000 |