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 |
---|---|---|---|---|---|
1987/12/28 | 660 | 670 | 649 | 649 | 10,000 |
1987/12/26 | 675 | 675 | 670 | 670 | 5,000 |
1987/12/25 | 676 | 676 | 668 | 668 | 11,000 |
1987/12/24 | 684 | 700 | 675 | 675 | 12,000 |
1987/12/23 | 704 | 704 | 694 | 694 | 16,000 |
1987/12/22 | 720 | 720 | 705 | 705 | 17,000 |
1987/12/21 | 720 | 720 | 706 | 710 | 18,000 |
1987/12/18 | 725 | 725 | 710 | 719 | 30,000 |
1987/12/17 | 725 | 727 | 705 | 720 | 61,000 |
1987/12/16 | 725 | 730 | 720 | 730 | 50,000 |
1987/12/15 | 729 | 730 | 720 | 725 | 41,000 |
1987/12/14 | 725 | 729 | 710 | 710 | 59,000 |
1987/12/11 | 700 | 710 | 700 | 701 | 39,000 |
1987/12/10 | 690 | 750 | 690 | 740 | 118,000 |
1987/12/09 | 690 | 690 | 680 | 680 | 39,000 |
1987/12/08 | 652 | 670 | 652 | 660 | 27,000 |
1987/12/07 | 665 | 666 | 656 | 656 | 11,000 |
1987/12/05 | 662 | 662 | 661 | 662 | 3,000 |
1987/12/04 | 670 | 670 | 657 | 660 | 23,000 |
1987/12/03 | 680 | 680 | 655 | 655 | 13,000 |
1987/12/02 | 630 | 666 | 630 | 660 | 25,000 |
1987/12/01 | 626 | 660 | 626 | 650 | 22,000 |
1987/11/30 | 666 | 667 | 656 | 656 | 10,000 |
1987/11/28 | 680 | 680 | 669 | 670 | 14,000 |
1987/11/27 | 710 | 710 | 710 | 710 | 6,000 |
1987/11/26 | 695 | 705 | 689 | 699 | 19,000 |
1987/11/25 | 728 | 729 | 715 | 715 | 26,000 |
1987/11/24 | 715 | 726 | 710 | 710 | 97,000 |
1987/11/20 | 679 | 709 | 675 | 690 | 142,000 |
1987/11/19 | 624 | 661 | 624 | 660 | 63,000 |
1987/11/18 | 586 | 611 | 580 | 610 | 37,000 |
1987/11/17 | 591 | 596 | 581 | 581 | 32,000 |
1987/11/16 | 600 | 600 | 591 | 600 | 38,000 |
1987/11/13 | 590 | 590 | 590 | 590 | 25,000 |
1987/11/12 | 550 | 553 | 550 | 550 | 78,000 |
1987/11/11 | 570 | 570 | 529 | 529 | 46,000 |
1987/11/10 | 610 | 610 | 590 | 590 | 13,000 |
1987/11/09 | 641 | 641 | 610 | 610 | 22,000 |
1987/11/07 | 640 | 640 | 640 | 640 | 12,000 |
1987/11/06 | 640 | 640 | 635 | 640 | 16,000 |
1987/11/04 | 665 | 665 | 658 | 660 | 6,000 |
1987/11/02 | 681 | 681 | 665 | 669 | 18,000 |
1987/10/31 | 665 | 688 | 665 | 670 | 18,000 |
1987/10/30 | 624 | 636 | 620 | 635 | 35,000 |
1987/10/29 | 640 | 649 | 630 | 630 | 15,000 |
1987/10/28 | 670 | 679 | 650 | 650 | 20,000 |
1987/10/27 | 610 | 660 | 610 | 660 | 57,000 |
1987/10/26 | 693 | 693 | 610 | 630 | 65,000 |
1987/10/24 | 696 | 710 | 696 | 710 | 12,000 |
1987/10/23 | 720 | 720 | 690 | 690 | 30,000 |
1987/10/22 | 760 | 760 | 721 | 731 | 60,000 |
1987/10/21 | 683 | 720 | 682 | 720 | 25,000 |
1987/10/19 | 790 | 790 | 760 | 762 | 13,000 |
1987/10/16 | 800 | 804 | 795 | 795 | 47,000 |
1987/10/15 | 800 | 804 | 795 | 800 | 35,000 |
1987/10/14 | 800 | 800 | 792 | 800 | 57,000 |
1987/10/13 | 791 | 800 | 780 | 785 | 27,000 |
1987/10/12 | 796 | 804 | 790 | 790 | 26,000 |
1987/10/09 | 809 | 809 | 795 | 795 | 44,000 |
1987/10/08 | 800 | 815 | 795 | 799 | 46,000 |
1987/10/07 | 795 | 800 | 781 | 793 | 49,000 |
1987/10/06 | 795 | 800 | 792 | 795 | 32,000 |
1987/10/05 | 810 | 810 | 795 | 795 | 23,000 |
1987/10/03 | 811 | 819 | 801 | 810 | 20,000 |
1987/10/02 | 801 | 830 | 800 | 800 | 32,000 |
1987/10/01 | 830 | 830 | 800 | 800 | 90,000 |
1987/09/30 | 815 | 821 | 805 | 805 | 34,000 |
1987/09/29 | 819 | 825 | 803 | 825 | 78,000 |
1987/09/28 | 805 | 820 | 791 | 820 | 70,000 |
1987/09/26 | 813 | 813 | 800 | 802 | 35,000 |
1987/09/25 | 817 | 822 | 815 | 815 | 70,000 |
1987/09/24 | 815 | 816 | 793 | 815 | 105,000 |
1987/09/22 | 800 | 810 | 784 | 785 | 75,000 |
1987/09/21 | 801 | 825 | 801 | 801 | 64,000 |
1987/09/18 | 825 | 848 | 815 | 815 | 140,000 |
1987/09/17 | 850 | 850 | 820 | 820 | 284,000 |
1987/09/16 | 820 | 868 | 818 | 860 | 624,000 |
1987/09/14 | 750 | 768 | 740 | 768 | 151,000 |
1987/09/11 | 740 | 740 | 729 | 730 | 44,000 |
1987/09/10 | 735 | 740 | 724 | 740 | 34,000 |
1987/09/09 | 735 | 735 | 724 | 726 | 29,000 |
1987/09/08 | 741 | 748 | 730 | 735 | 65,000 |
1987/09/07 | 749 | 750 | 730 | 740 | 92,000 |
1987/09/05 | 700 | 700 | 696 | 700 | 9,000 |
1987/09/04 | 727 | 727 | 700 | 700 | 18,000 |
1987/09/03 | 710 | 730 | 700 | 730 | 36,000 |
1987/09/01 | 719 | 719 | 700 | 710 | 27,000 |
1987/08/31 | 711 | 720 | 711 | 720 | 10,000 |
1987/08/29 | 720 | 720 | 699 | 710 | 30,000 |
1987/08/28 | 745 | 750 | 730 | 730 | 67,000 |
1987/08/27 | 730 | 750 | 730 | 745 | 111,000 |
1987/08/26 | 693 | 730 | 693 | 720 | 86,000 |
1987/08/25 | 685 | 685 | 675 | 680 | 34,000 |
1987/08/24 | 680 | 680 | 672 | 676 | 23,000 |
1987/08/22 | 675 | 680 | 675 | 675 | 14,000 |
1987/08/21 | 670 | 670 | 665 | 666 | 12,000 |
1987/08/20 | 670 | 680 | 665 | 670 | 15,000 |
1987/08/19 | 661 | 662 | 653 | 659 | 31,000 |
1987/08/18 | 672 | 672 | 660 | 662 | 40,000 |
1987/08/17 | 672 | 680 | 672 | 673 | 17,000 |
1987/08/14 | 668 | 670 | 668 | 670 | 28,000 |
1987/08/13 | 671 | 671 | 669 | 669 | 12,000 |
1987/08/12 | 670 | 670 | 665 | 668 | 14,000 |
1987/08/11 | 673 | 675 | 665 | 665 | 16,000 |
1987/08/10 | 675 | 675 | 670 | 670 | 21,000 |
1987/08/07 | 670 | 675 | 665 | 665 | 28,000 |
1987/08/06 | 665 | 670 | 661 | 669 | 6,000 |
1987/08/05 | 670 | 680 | 653 | 660 | 21,000 |
1987/08/04 | 670 | 670 | 660 | 660 | 11,000 |
1987/08/03 | 686 | 687 | 680 | 680 | 12,000 |
1987/08/01 | 672 | 685 | 672 | 684 | 7,000 |
1987/07/31 | 670 | 685 | 670 | 670 | 27,000 |
1987/07/30 | 666 | 670 | 666 | 670 | 13,000 |
1987/07/29 | 661 | 671 | 661 | 666 | 11,000 |
1987/07/28 | 680 | 690 | 680 | 690 | 8,000 |
1987/07/27 | 670 | 690 | 670 | 690 | 5,000 |
1987/07/25 | 661 | 665 | 661 | 665 | 4,000 |
1987/07/24 | 662 | 671 | 660 | 660 | 9,000 |
1987/07/23 | 652 | 660 | 650 | 660 | 26,000 |
1987/07/22 | 650 | 650 | 650 | 650 | 17,000 |
1987/07/21 | 675 | 675 | 660 | 660 | 14,000 |
1987/07/20 | 700 | 700 | 680 | 680 | 8,000 |
1987/07/17 | 695 | 695 | 695 | 695 | 5,000 |
1987/07/16 | 695 | 700 | 695 | 699 | 8,000 |
1987/07/15 | 671 | 681 | 671 | 680 | 9,000 |
1987/07/14 | 664 | 666 | 662 | 665 | 13,000 |
1987/07/13 | 687 | 687 | 661 | 662 | 7,000 |
1987/07/10 | 676 | 680 | 676 | 680 | 11,000 |
1987/07/09 | 676 | 680 | 672 | 680 | 7,000 |
1987/07/08 | 660 | 660 | 660 | 660 | 8,000 |
1987/07/07 | 675 | 677 | 650 | 650 | 23,000 |
1987/07/06 | 699 | 699 | 676 | 676 | 30,000 |
1987/07/04 | 686 | 700 | 686 | 699 | 13,000 |
1987/07/03 | 682 | 700 | 682 | 685 | 21,000 |
1987/07/02 | 700 | 700 | 680 | 680 | 10,000 |
1987/07/01 | 685 | 695 | 685 | 694 | 39,000 |
1987/06/30 | 714 | 714 | 695 | 695 | 29,000 |
1987/06/29 | 681 | 713 | 680 | 713 | 13,000 |
1987/06/27 | 689 | 689 | 670 | 680 | 52,000 |
1987/06/26 | 700 | 700 | 685 | 685 | 43,000 |
1987/06/25 | 700 | 700 | 680 | 700 | 40,000 |
1987/06/24 | 710 | 710 | 690 | 700 | 36,000 |
1987/06/23 | 695 | 730 | 691 | 720 | 22,000 |
1987/06/22 | 745 | 745 | 705 | 705 | 27,000 |
1987/06/19 | 765 | 778 | 740 | 740 | 55,000 |
1987/06/18 | 780 | 784 | 745 | 755 | 120,000 |
1987/06/17 | 790 | 815 | 780 | 780 | 333,000 |
1987/06/16 | 730 | 750 | 727 | 750 | 291,000 |
1987/06/15 | 699 | 725 | 695 | 710 | 207,000 |
1987/06/12 | 685 | 690 | 670 | 670 | 41,000 |
1987/06/11 | 670 | 680 | 670 | 670 | 30,000 |
1987/06/10 | 650 | 650 | 635 | 640 | 49,000 |
1987/06/09 | 660 | 660 | 650 | 650 | 23,000 |
1987/06/08 | 655 | 656 | 655 | 655 | 19,000 |
1987/06/06 | 651 | 680 | 651 | 670 | 11,000 |
1987/06/05 | 632 | 650 | 631 | 650 | 18,000 |
1987/06/04 | 631 | 631 | 631 | 631 | 5,000 |
1987/06/03 | 640 | 640 | 630 | 630 | 7,000 |
1987/06/02 | 646 | 646 | 620 | 622 | 35,000 |
1987/06/01 | 646 | 650 | 646 | 646 | 20,000 |
1987/05/30 | 641 | 650 | 641 | 645 | 9,000 |
1987/05/29 | 670 | 670 | 640 | 640 | 25,000 |
1987/05/28 | 689 | 689 | 675 | 675 | 10,000 |
1987/05/27 | 705 | 705 | 690 | 690 | 62,000 |
1987/05/26 | 680 | 699 | 680 | 699 | 70,000 |
1987/05/25 | 655 | 674 | 655 | 674 | 29,000 |
1987/05/23 | 660 | 672 | 660 | 660 | 8,000 |
1987/05/22 | 654 | 660 | 640 | 660 | 30,000 |
1987/05/21 | 650 | 655 | 650 | 655 | 20,000 |
1987/05/20 | 689 | 689 | 680 | 681 | 34,000 |
1987/05/19 | 659 | 700 | 655 | 690 | 110,000 |
1987/05/18 | 634 | 655 | 630 | 655 | 59,000 |
1987/05/15 | 639 | 639 | 639 | 639 | 14,000 |
1987/05/14 | 649 | 650 | 639 | 650 | 20,000 |
1987/05/13 | 650 | 651 | 630 | 650 | 68,000 |
1987/05/12 | 600 | 640 | 600 | 630 | 28,000 |
1987/05/11 | 570 | 600 | 570 | 593 | 37,000 |
1987/05/08 | 568 | 580 | 562 | 580 | 15,000 |
1987/05/07 | 570 | 570 | 560 | 561 | 8,000 |
1987/05/06 | 584 | 584 | 584 | 584 | 7,000 |
1987/05/02 | 555 | 555 | 555 | 555 | 12,000 |
1987/05/01 | 570 | 580 | 570 | 575 | 28,000 |
1987/04/30 | 565 | 565 | 565 | 565 | 14,000 |
1987/04/28 | 569 | 569 | 565 | 565 | 9,000 |
1987/04/27 | 580 | 580 | 570 | 570 | 12,000 |
1987/04/25 | 570 | 570 | 555 | 564 | 18,000 |
1987/04/24 | 574 | 580 | 570 | 570 | 21,000 |
1987/04/23 | 585 | 585 | 578 | 584 | 8,000 |
1987/04/22 | 588 | 589 | 575 | 575 | 12,000 |
1987/04/21 | 571 | 590 | 571 | 589 | 12,000 |
1987/04/20 | 565 | 580 | 565 | 568 | 39,000 |
1987/04/17 | 570 | 570 | 560 | 565 | 37,000 |
1987/04/16 | 575 | 575 | 570 | 570 | 8,000 |
1987/04/15 | 592 | 593 | 555 | 555 | 17,000 |
1987/04/14 | 566 | 595 | 560 | 595 | 10,000 |
1987/04/13 | 581 | 581 | 555 | 555 | 27,000 |
1987/04/10 | 590 | 600 | 590 | 590 | 13,000 |
1987/04/09 | 592 | 602 | 592 | 592 | 12,000 |
1987/04/08 | 591 | 595 | 590 | 590 | 9,000 |
1987/04/07 | 585 | 612 | 585 | 591 | 25,000 |
1987/04/06 | 581 | 590 | 580 | 581 | 14,000 |
1987/04/04 | 581 | 590 | 580 | 580 | 8,000 |
1987/04/03 | 580 | 580 | 580 | 580 | 9,000 |
1987/04/02 | 580 | 590 | 580 | 580 | 16,000 |
1987/04/01 | 591 | 591 | 589 | 590 | 16,000 |
1987/03/31 | 600 | 600 | 590 | 590 | 6,000 |
1987/03/30 | 610 | 610 | 600 | 600 | 16,000 |
1987/03/27 | 570 | 570 | 570 | 570 | 16,000 |
1987/03/26 | 626 | 626 | 610 | 620 | 26,000 |
1987/03/25 | 621 | 625 | 618 | 625 | 9,000 |
1987/03/24 | 596 | 616 | 596 | 616 | 11,000 |
1987/03/23 | 595 | 595 | 590 | 590 | 26,000 |
1987/03/20 | 597 | 608 | 590 | 590 | 22,000 |
1987/03/19 | 610 | 620 | 585 | 587 | 36,000 |
1987/03/18 | 640 | 640 | 620 | 620 | 31,000 |
1987/03/17 | 650 | 650 | 640 | 640 | 16,000 |
1987/03/16 | 642 | 642 | 638 | 640 | 15,000 |
1987/03/13 | 660 | 660 | 642 | 642 | 50,000 |
1987/03/12 | 671 | 671 | 660 | 660 | 25,000 |
1987/03/11 | 670 | 690 | 660 | 665 | 32,000 |
1987/03/10 | 666 | 689 | 665 | 665 | 22,000 |
1987/03/09 | 680 | 680 | 660 | 660 | 27,000 |
1987/03/07 | 665 | 700 | 665 | 700 | 9,000 |
1987/03/06 | 660 | 680 | 660 | 665 | 19,000 |
1987/03/05 | 700 | 710 | 666 | 690 | 17,000 |
1987/03/04 | 705 | 710 | 699 | 700 | 18,000 |
1987/03/03 | 711 | 728 | 701 | 715 | 16,000 |
1987/03/02 | 730 | 732 | 705 | 720 | 72,000 |
1987/02/28 | 701 | 720 | 701 | 720 | 24,000 |
1987/02/27 | 720 | 730 | 695 | 695 | 88,000 |
1987/02/26 | 697 | 713 | 690 | 713 | 80,000 |
1987/02/25 | 697 | 697 | 670 | 690 | 60,000 |
1987/02/24 | 688 | 689 | 680 | 680 | 22,000 |
1987/02/23 | 697 | 700 | 685 | 689 | 59,000 |
1987/02/20 | 680 | 700 | 670 | 700 | 69,000 |
1987/02/19 | 710 | 715 | 692 | 692 | 64,000 |
1987/02/18 | 699 | 719 | 692 | 700 | 145,000 |
1987/02/17 | 680 | 699 | 665 | 699 | 151,000 |
1987/02/16 | 660 | 680 | 655 | 680 | 33,000 |
1987/02/13 | 650 | 680 | 646 | 660 | 50,000 |
1987/02/12 | 650 | 660 | 640 | 650 | 44,000 |
1987/02/10 | 655 | 670 | 655 | 661 | 19,000 |
1987/02/09 | 674 | 675 | 670 | 675 | 16,000 |
1987/02/07 | 670 | 680 | 670 | 680 | 31,000 |
1987/02/06 | 670 | 670 | 660 | 670 | 29,000 |
1987/02/05 | 670 | 670 | 660 | 660 | 31,000 |
1987/02/04 | 684 | 685 | 660 | 660 | 45,000 |
1987/02/03 | 670 | 690 | 648 | 685 | 121,000 |
1987/02/02 | 640 | 670 | 640 | 670 | 124,000 |
1987/01/31 | 640 | 661 | 635 | 660 | 69,000 |
1987/01/30 | 613 | 630 | 605 | 630 | 35,000 |
1987/01/29 | 603 | 610 | 602 | 602 | 16,000 |
1987/01/28 | 600 | 607 | 600 | 601 | 36,000 |
1987/01/26 | 660 | 675 | 640 | 640 | 70,000 |
1987/01/24 | 619 | 655 | 619 | 655 | 35,000 |
1987/01/23 | 580 | 610 | 580 | 609 | 42,000 |
1987/01/22 | 565 | 580 | 565 | 580 | 32,000 |
1987/01/21 | 565 | 565 | 560 | 565 | 14,000 |
1987/01/20 | 552 | 560 | 551 | 560 | 14,000 |
1987/01/19 | 580 | 580 | 561 | 561 | 13,000 |
1987/01/16 | 577 | 582 | 577 | 580 | 11,000 |
1987/01/14 | 579 | 588 | 568 | 578 | 14,000 |
1987/01/13 | 580 | 580 | 560 | 578 | 33,000 |
1987/01/12 | 590 | 591 | 580 | 580 | 19,000 |
1987/01/09 | 590 | 600 | 590 | 595 | 28,000 |
1987/01/08 | 600 | 600 | 590 | 590 | 18,000 |
1987/01/07 | 600 | 620 | 600 | 610 | 32,000 |
1987/01/06 | 633 | 633 | 610 | 610 | 18,000 |