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 |
---|---|---|---|---|---|
1988/12/28 | 1,100 | 1,110 | 1,070 | 1,110 | 13,000 |
1988/12/27 | 1,100 | 1,120 | 1,100 | 1,100 | 9,000 |
1988/12/26 | 1,080 | 1,120 | 1,060 | 1,120 | 23,000 |
1988/12/24 | 1,110 | 1,110 | 1,100 | 1,100 | 23,000 |
1988/12/23 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 |
1988/12/22 | 1,120 | 1,140 | 1,110 | 1,140 | 28,000 |
1988/12/21 | 1,120 | 1,120 | 1,100 | 1,110 | 21,000 |
1988/12/19 | 1,140 | 1,140 | 1,100 | 1,100 | 17,000 |
1988/12/16 | 1,160 | 1,160 | 1,130 | 1,130 | 19,000 |
1988/12/15 | 1,110 | 1,150 | 1,110 | 1,150 | 67,000 |
1988/12/14 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 |
1988/12/13 | 1,140 | 1,150 | 1,100 | 1,100 | 22,000 |
1988/12/12 | 1,140 | 1,150 | 1,100 | 1,140 | 36,000 |
1988/12/09 | 1,110 | 1,130 | 1,100 | 1,130 | 19,000 |
1988/12/08 | 1,120 | 1,120 | 1,100 | 1,100 | 20,000 |
1988/12/07 | 1,130 | 1,130 | 1,100 | 1,130 | 13,000 |
1988/12/06 | 1,110 | 1,130 | 1,060 | 1,130 | 66,000 |
1988/12/05 | 1,110 | 1,120 | 1,100 | 1,100 | 30,000 |
1988/12/03 | 1,120 | 1,130 | 1,110 | 1,110 | 24,000 |
1988/12/02 | 1,110 | 1,130 | 1,110 | 1,120 | 21,000 |
1988/12/01 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 |
1988/11/30 | 1,140 | 1,150 | 1,100 | 1,110 | 19,000 |
1988/11/29 | 1,150 | 1,170 | 1,120 | 1,120 | 75,000 |
1988/11/28 | 1,140 | 1,150 | 1,130 | 1,150 | 49,000 |
1988/11/26 | 1,140 | 1,150 | 1,100 | 1,120 | 32,000 |
1988/11/25 | 1,140 | 1,140 | 1,080 | 1,130 | 57,000 |
1988/11/24 | 1,140 | 1,140 | 1,060 | 1,060 | 42,000 |
1988/11/22 | 1,120 | 1,150 | 1,120 | 1,120 | 34,000 |
1988/11/21 | 1,090 | 1,150 | 1,090 | 1,120 | 28,000 |
1988/11/18 | 1,160 | 1,190 | 1,080 | 1,080 | 89,000 |
1988/11/17 | 1,150 | 1,170 | 1,120 | 1,160 | 148,000 |
1988/11/16 | 1,060 | 1,200 | 1,050 | 1,190 | 160,000 |
1988/11/15 | 950 | 980 | 950 | 980 | 42,000 |
1988/11/14 | 935 | 950 | 931 | 950 | 19,000 |
1988/11/11 | 920 | 950 | 920 | 950 | 12,000 |
1988/11/10 | 932 | 932 | 930 | 930 | 12,000 |
1988/11/09 | 931 | 931 | 929 | 931 | 5,000 |
1988/11/08 | 949 | 950 | 925 | 925 | 10,000 |
1988/11/07 | 945 | 960 | 935 | 950 | 24,000 |
1988/11/05 | 980 | 980 | 960 | 960 | 14,000 |
1988/11/04 | 975 | 980 | 975 | 980 | 13,000 |
1988/11/02 | 950 | 951 | 945 | 945 | 14,000 |
1988/11/01 | 943 | 943 | 943 | 943 | 21,000 |
1988/10/29 | 865 | 866 | 860 | 866 | 12,000 |
1988/10/28 | 850 | 860 | 850 | 850 | 25,000 |
1988/10/27 | 880 | 880 | 850 | 867 | 36,000 |
1988/10/26 | 882 | 883 | 875 | 875 | 35,000 |
1988/10/25 | 881 | 889 | 880 | 880 | 11,000 |
1988/10/24 | 890 | 890 | 880 | 880 | 3,000 |
1988/10/22 | 900 | 900 | 885 | 890 | 15,000 |
1988/10/21 | 860 | 900 | 860 | 900 | 36,000 |
1988/10/20 | 900 | 900 | 860 | 860 | 25,000 |
1988/10/19 | 910 | 910 | 900 | 910 | 9,000 |
1988/10/18 | 906 | 906 | 899 | 900 | 16,000 |
1988/10/17 | 900 | 900 | 900 | 900 | 9,000 |
1988/10/14 | 954 | 954 | 930 | 930 | 15,000 |
1988/10/13 | 960 | 960 | 954 | 954 | 4,000 |
1988/10/12 | 970 | 970 | 960 | 970 | 31,000 |
1988/10/11 | 955 | 970 | 955 | 970 | 34,000 |
1988/10/07 | 969 | 969 | 951 | 954 | 13,000 |
1988/10/06 | 971 | 971 | 965 | 969 | 36,000 |
1988/10/05 | 975 | 980 | 970 | 975 | 27,000 |
1988/10/04 | 970 | 975 | 966 | 975 | 15,000 |
1988/10/03 | 973 | 973 | 960 | 970 | 9,000 |
1988/10/01 | 965 | 970 | 965 | 970 | 9,000 |
1988/09/30 | 974 | 974 | 965 | 965 | 9,000 |
1988/09/29 | 960 | 974 | 960 | 974 | 14,000 |
1988/09/28 | 946 | 960 | 945 | 960 | 13,000 |
1988/09/27 | 980 | 980 | 936 | 936 | 19,000 |
1988/09/26 | 990 | 991 | 980 | 980 | 22,000 |
1988/09/24 | 941 | 971 | 941 | 971 | 10,000 |
1988/09/22 | 971 | 971 | 951 | 951 | 13,000 |
1988/09/21 | 1,010 | 1,010 | 965 | 971 | 14,000 |
1988/09/20 | 1,060 | 1,060 | 1,000 | 1,000 | 37,000 |
1988/09/19 | 1,060 | 1,060 | 1,010 | 1,040 | 94,000 |
1988/09/14 | 972 | 980 | 971 | 980 | 33,000 |
1988/09/13 | 903 | 903 | 903 | 903 | 5,000 |
1988/09/12 | 896 | 899 | 891 | 899 | 28,000 |
1988/09/09 | 922 | 922 | 891 | 896 | 32,000 |
1988/09/08 | 940 | 960 | 930 | 932 | 15,000 |
1988/09/07 | 955 | 960 | 938 | 938 | 18,000 |
1988/09/06 | 964 | 970 | 955 | 955 | 12,000 |
1988/09/05 | 975 | 975 | 964 | 964 | 25,000 |
1988/09/03 | 970 | 971 | 965 | 965 | 24,000 |
1988/09/02 | 950 | 966 | 950 | 963 | 18,000 |
1988/09/01 | 990 | 990 | 955 | 955 | 13,000 |
1988/08/31 | 1,000 | 1,030 | 996 | 996 | 18,000 |
1988/08/30 | 1,000 | 1,010 | 995 | 995 | 12,000 |
1988/08/29 | 1,050 | 1,060 | 1,020 | 1,020 | 22,000 |
1988/08/27 | 1,030 | 1,050 | 1,020 | 1,050 | 10,000 |
1988/08/26 | 1,020 | 1,040 | 1,010 | 1,040 | 21,000 |
1988/08/25 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 |
1988/08/24 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 |
1988/08/23 | 1,030 | 1,040 | 1,020 | 1,020 | 8,000 |
1988/08/22 | 1,050 | 1,050 | 1,030 | 1,030 | 14,000 |
1988/08/19 | 1,030 | 1,040 | 1,020 | 1,030 | 19,000 |
1988/08/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1988/08/15 | 1,050 | 1,060 | 1,020 | 1,020 | 7,000 |
1988/08/12 | 1,040 | 1,050 | 1,010 | 1,050 | 33,000 |
1988/08/11 | 1,020 | 1,040 | 1,010 | 1,020 | 16,000 |
1988/08/10 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
1988/08/09 | 1,030 | 1,030 | 1,010 | 1,010 | 25,000 |
1988/08/08 | 1,040 | 1,050 | 1,030 | 1,030 | 20,000 |
1988/08/06 | 1,040 | 1,040 | 1,040 | 1,040 | 17,000 |
1988/08/05 | 1,040 | 1,060 | 1,030 | 1,040 | 18,000 |
1988/08/04 | 1,060 | 1,070 | 1,040 | 1,040 | 31,000 |
1988/08/03 | 1,070 | 1,100 | 1,070 | 1,070 | 15,000 |
1988/08/02 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
1988/08/01 | 1,070 | 1,120 | 1,070 | 1,070 | 18,000 |
1988/07/30 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 |
1988/07/29 | 1,110 | 1,110 | 1,080 | 1,080 | 18,000 |
1988/07/28 | 1,060 | 1,090 | 1,060 | 1,080 | 12,000 |
1988/07/27 | 1,030 | 1,050 | 1,000 | 1,050 | 84,000 |
1988/07/26 | 1,050 | 1,050 | 1,040 | 1,040 | 17,000 |
1988/07/25 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
1988/07/23 | 1,050 | 1,090 | 1,030 | 1,090 | 38,000 |
1988/07/22 | 1,130 | 1,140 | 1,060 | 1,060 | 60,000 |
1988/07/21 | 1,130 | 1,140 | 1,130 | 1,130 | 32,000 |
1988/07/20 | 1,140 | 1,140 | 1,130 | 1,130 | 9,000 |
1988/07/19 | 1,170 | 1,190 | 1,130 | 1,130 | 15,000 |
1988/07/18 | 1,190 | 1,190 | 1,120 | 1,130 | 83,000 |
1988/07/15 | 1,180 | 1,230 | 1,160 | 1,170 | 43,000 |
1988/07/14 | 1,240 | 1,240 | 1,160 | 1,180 | 33,000 |
1988/07/13 | 1,240 | 1,240 | 1,220 | 1,220 | 18,000 |
1988/07/12 | 1,200 | 1,250 | 1,200 | 1,250 | 9,000 |
1988/07/11 | 1,200 | 1,200 | 1,170 | 1,200 | 23,000 |
1988/07/08 | 1,200 | 1,200 | 1,160 | 1,180 | 12,000 |
1988/07/07 | 1,140 | 1,190 | 1,140 | 1,190 | 20,000 |
1988/07/06 | 1,160 | 1,170 | 1,150 | 1,150 | 46,000 |
1988/07/05 | 1,180 | 1,200 | 1,160 | 1,160 | 26,000 |
1988/07/04 | 1,170 | 1,200 | 1,160 | 1,160 | 42,000 |
1988/07/02 | 1,160 | 1,200 | 1,160 | 1,200 | 8,000 |
1988/07/01 | 1,180 | 1,200 | 1,150 | 1,150 | 61,000 |
1988/06/30 | 1,200 | 1,230 | 1,180 | 1,180 | 56,000 |
1988/06/29 | 1,240 | 1,250 | 1,220 | 1,220 | 28,000 |
1988/06/28 | 1,230 | 1,270 | 1,210 | 1,230 | 57,000 |
1988/06/27 | 1,250 | 1,300 | 1,220 | 1,270 | 60,000 |
1988/06/25 | 1,280 | 1,280 | 1,220 | 1,270 | 50,000 |
1988/06/24 | 1,300 | 1,320 | 1,250 | 1,260 | 84,000 |
1988/06/23 | 1,320 | 1,340 | 1,240 | 1,310 | 101,000 |
1988/06/22 | 1,370 | 1,400 | 1,310 | 1,320 | 225,000 |
1988/06/21 | 1,400 | 1,460 | 1,310 | 1,310 | 638,000 |
1988/06/20 | 1,200 | 1,340 | 1,180 | 1,340 | 218,000 |
1988/06/17 | 1,130 | 1,150 | 1,130 | 1,140 | 45,000 |
1988/06/16 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 |
1988/06/15 | 1,150 | 1,160 | 1,130 | 1,130 | 53,000 |
1988/06/14 | 1,190 | 1,190 | 1,130 | 1,130 | 34,000 |
1988/06/13 | 1,140 | 1,180 | 1,140 | 1,180 | 58,000 |
1988/06/10 | 1,130 | 1,140 | 1,120 | 1,140 | 44,000 |
1988/06/09 | 1,160 | 1,180 | 1,140 | 1,150 | 71,000 |
1988/06/08 | 1,160 | 1,190 | 1,150 | 1,160 | 54,000 |
1988/06/07 | 1,190 | 1,190 | 1,150 | 1,150 | 33,000 |
1988/06/06 | 1,190 | 1,200 | 1,150 | 1,150 | 40,000 |
1988/06/04 | 1,170 | 1,200 | 1,150 | 1,190 | 30,000 |
1988/06/03 | 1,150 | 1,180 | 1,150 | 1,150 | 40,000 |
1988/06/02 | 1,200 | 1,200 | 1,140 | 1,200 | 48,000 |
1988/06/01 | 1,200 | 1,240 | 1,160 | 1,230 | 61,000 |
1988/05/31 | 1,180 | 1,230 | 1,130 | 1,200 | 89,000 |
1988/05/30 | 1,150 | 1,190 | 1,120 | 1,180 | 71,000 |
1988/05/28 | 1,170 | 1,170 | 1,120 | 1,150 | 74,000 |
1988/05/27 | 1,200 | 1,220 | 1,150 | 1,170 | 118,000 |
1988/05/26 | 1,230 | 1,250 | 1,200 | 1,210 | 69,000 |
1988/05/25 | 1,200 | 1,250 | 1,200 | 1,200 | 66,000 |
1988/05/24 | 1,230 | 1,230 | 1,200 | 1,200 | 123,000 |
1988/05/23 | 1,230 | 1,270 | 1,210 | 1,230 | 80,000 |
1988/05/20 | 1,300 | 1,310 | 1,250 | 1,250 | 125,000 |
1988/05/19 | 1,230 | 1,250 | 1,210 | 1,210 | 112,000 |
1988/05/18 | 1,250 | 1,250 | 1,210 | 1,210 | 87,000 |
1988/05/17 | 1,290 | 1,300 | 1,250 | 1,250 | 57,000 |
1988/05/16 | 1,210 | 1,300 | 1,210 | 1,300 | 97,000 |
1988/05/13 | 1,300 | 1,300 | 1,230 | 1,250 | 105,000 |
1988/05/12 | 1,260 | 1,290 | 1,250 | 1,290 | 89,000 |
1988/05/11 | 1,310 | 1,360 | 1,290 | 1,290 | 192,000 |
1988/05/10 | 1,200 | 1,300 | 1,180 | 1,290 | 283,000 |
1988/05/09 | 1,250 | 1,290 | 1,200 | 1,230 | 122,000 |
1988/05/07 | 1,250 | 1,270 | 1,230 | 1,250 | 95,000 |
1988/05/06 | 1,290 | 1,300 | 1,230 | 1,260 | 165,000 |
1988/05/02 | 1,400 | 1,400 | 1,300 | 1,320 | 147,000 |
1988/04/30 | 1,280 | 1,400 | 1,270 | 1,380 | 242,000 |
1988/04/28 | 1,320 | 1,380 | 1,260 | 1,260 | 424,000 |
1988/04/27 | 1,420 | 1,490 | 1,310 | 1,340 | 628,000 |
1988/04/26 | 1,550 | 1,640 | 1,430 | 1,450 | 1,249,000 |
1988/04/25 | 1,370 | 1,480 | 1,370 | 1,480 | 1,007,000 |
1988/04/23 | 1,200 | 1,280 | 1,200 | 1,280 | 946,000 |
1988/04/22 | 1,190 | 1,210 | 1,120 | 1,120 | 741,000 |
1988/04/21 | 1,040 | 1,220 | 1,030 | 1,170 | 1,661,000 |
1988/04/20 | 1,080 | 1,130 | 1,000 | 1,060 | 1,058,000 |
1988/04/19 | 982 | 1,040 | 980 | 1,040 | 1,458,000 |
1988/04/18 | 913 | 951 | 910 | 940 | 1,012,000 |
1988/04/15 | 782 | 883 | 782 | 883 | 335,000 |
1988/04/14 | 792 | 792 | 783 | 783 | 22,000 |
1988/04/13 | 788 | 800 | 782 | 782 | 34,000 |
1988/04/12 | 793 | 800 | 781 | 781 | 15,000 |
1988/04/11 | 784 | 800 | 784 | 790 | 14,000 |
1988/04/08 | 794 | 800 | 781 | 781 | 25,000 |
1988/04/07 | 798 | 798 | 780 | 780 | 16,000 |
1988/04/06 | 796 | 800 | 790 | 795 | 29,000 |
1988/04/05 | 791 | 795 | 785 | 795 | 18,000 |
1988/04/04 | 800 | 800 | 790 | 790 | 17,000 |
1988/04/02 | 782 | 800 | 781 | 782 | 12,000 |
1988/04/01 | 791 | 791 | 781 | 781 | 18,000 |
1988/03/31 | 781 | 800 | 781 | 790 | 21,000 |
1988/03/30 | 800 | 810 | 780 | 781 | 24,000 |
1988/03/29 | 771 | 800 | 771 | 800 | 10,000 |
1988/03/28 | 761 | 775 | 760 | 775 | 53,000 |
1988/03/26 | 786 | 786 | 765 | 775 | 15,000 |
1988/03/25 | 807 | 807 | 790 | 790 | 20,000 |
1988/03/24 | 810 | 815 | 808 | 808 | 24,000 |
1988/03/23 | 810 | 820 | 810 | 819 | 80,000 |
1988/03/22 | 816 | 825 | 810 | 810 | 47,000 |
1988/03/18 | 820 | 829 | 815 | 820 | 57,000 |
1988/03/17 | 837 | 837 | 820 | 820 | 59,000 |
1988/03/16 | 830 | 840 | 830 | 830 | 86,000 |
1988/03/15 | 809 | 830 | 809 | 825 | 121,000 |
1988/03/14 | 800 | 808 | 790 | 808 | 29,000 |
1988/03/11 | 801 | 810 | 800 | 800 | 35,000 |
1988/03/10 | 814 | 820 | 800 | 812 | 60,000 |
1988/03/09 | 785 | 820 | 785 | 815 | 42,000 |
1988/03/08 | 790 | 799 | 775 | 785 | 72,000 |
1988/03/07 | 791 | 791 | 780 | 780 | 19,000 |
1988/03/05 | 799 | 800 | 790 | 790 | 37,000 |
1988/03/04 | 796 | 800 | 791 | 794 | 56,000 |
1988/03/03 | 825 | 825 | 794 | 794 | 141,000 |
1988/03/02 | 795 | 818 | 793 | 816 | 267,000 |
1988/03/01 | 779 | 790 | 778 | 786 | 145,000 |
1988/02/29 | 765 | 770 | 761 | 768 | 91,000 |
1988/02/27 | 745 | 745 | 740 | 740 | 3,000 |
1988/02/26 | 753 | 757 | 740 | 745 | 19,000 |
1988/02/25 | 746 | 752 | 740 | 752 | 17,000 |
1988/02/24 | 750 | 751 | 740 | 740 | 39,000 |
1988/02/23 | 770 | 770 | 750 | 750 | 46,000 |
1988/02/22 | 753 | 770 | 753 | 769 | 55,000 |
1988/02/19 | 755 | 765 | 752 | 752 | 27,000 |
1988/02/18 | 758 | 760 | 758 | 758 | 43,000 |
1988/02/17 | 765 | 765 | 758 | 758 | 39,000 |
1988/02/16 | 755 | 765 | 755 | 757 | 63,000 |
1988/02/15 | 751 | 770 | 750 | 750 | 45,000 |
1988/02/12 | 735 | 750 | 725 | 750 | 18,000 |
1988/02/10 | 721 | 740 | 721 | 725 | 16,000 |
1988/02/09 | 733 | 735 | 720 | 720 | 37,000 |
1988/02/08 | 735 | 735 | 721 | 723 | 40,000 |
1988/02/06 | 730 | 735 | 730 | 735 | 12,000 |
1988/02/05 | 778 | 780 | 739 | 750 | 96,000 |
1988/02/04 | 759 | 778 | 755 | 768 | 183,000 |
1988/02/03 | 726 | 749 | 726 | 749 | 102,000 |
1988/02/02 | 720 | 730 | 717 | 720 | 30,000 |
1988/02/01 | 721 | 722 | 717 | 717 | 23,000 |
1988/01/30 | 730 | 730 | 717 | 720 | 12,000 |
1988/01/29 | 710 | 730 | 710 | 729 | 19,000 |
1988/01/28 | 700 | 710 | 700 | 700 | 27,000 |
1988/01/27 | 720 | 720 | 705 | 706 | 35,000 |
1988/01/26 | 712 | 730 | 710 | 716 | 36,000 |
1988/01/25 | 720 | 720 | 712 | 712 | 35,000 |
1988/01/23 | 740 | 750 | 739 | 740 | 372,000 |
1988/01/22 | 685 | 730 | 670 | 730 | 57,000 |
1988/01/21 | 685 | 685 | 680 | 685 | 20,000 |
1988/01/20 | 682 | 692 | 680 | 680 | 23,000 |
1988/01/19 | 695 | 700 | 682 | 692 | 13,000 |
1988/01/18 | 699 | 699 | 695 | 695 | 11,000 |
1988/01/14 | 685 | 685 | 662 | 662 | 20,000 |
1988/01/13 | 671 | 685 | 671 | 685 | 6,000 |
1988/01/12 | 691 | 699 | 670 | 670 | 11,000 |
1988/01/11 | 680 | 695 | 680 | 695 | 13,000 |
1988/01/08 | 715 | 721 | 699 | 699 | 16,000 |
1988/01/07 | 690 | 710 | 680 | 710 | 15,000 |
1988/01/06 | 675 | 680 | 675 | 680 | 25,000 |
1988/01/05 | 652 | 675 | 651 | 669 | 10,000 |
1988/01/04 | 651 | 653 | 650 | 652 | 8,000 |