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 |
|---|---|---|---|---|---|
| 1991/12/30 | 402 | 420 | 402 | 420 | 5,000 |
| 1991/12/27 | 403 | 403 | 402 | 402 | 4,000 |
| 1991/12/26 | 420 | 420 | 410 | 410 | 8,000 |
| 1991/12/25 | 423 | 423 | 415 | 415 | 5,000 |
| 1991/12/20 | 441 | 441 | 438 | 438 | 8,000 |
| 1991/12/19 | 451 | 451 | 445 | 450 | 14,000 |
| 1991/12/18 | 479 | 480 | 460 | 461 | 15,000 |
| 1991/12/17 | 491 | 491 | 480 | 480 | 31,000 |
| 1991/12/16 | 520 | 520 | 500 | 501 | 10,000 |
| 1991/12/13 | 511 | 520 | 510 | 520 | 4,000 |
| 1991/12/12 | 491 | 500 | 491 | 500 | 7,000 |
| 1991/12/11 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/12/06 | 540 | 560 | 540 | 560 | 11,000 |
| 1991/11/25 | 600 | 600 | 600 | 600 | 8,000 |
| 1991/11/22 | 592 | 595 | 592 | 592 | 4,000 |
| 1991/11/21 | 595 | 601 | 592 | 592 | 8,000 |
| 1991/11/20 | 590 | 590 | 590 | 590 | 6,000 |
| 1991/11/19 | 584 | 595 | 584 | 595 | 3,000 |
| 1991/11/18 | 600 | 600 | 594 | 594 | 11,000 |
| 1991/11/15 | 594 | 600 | 594 | 600 | 3,000 |
| 1991/11/14 | 582 | 592 | 582 | 592 | 6,000 |
| 1991/11/13 | 597 | 600 | 590 | 590 | 7,000 |
| 1991/11/08 | 601 | 601 | 601 | 601 | 6,000 |
| 1991/11/07 | 611 | 621 | 611 | 621 | 13,000 |
| 1991/11/06 | 610 | 615 | 610 | 610 | 15,000 |
| 1991/11/05 | 640 | 640 | 640 | 640 | 3,000 |
| 1991/11/01 | 678 | 678 | 670 | 670 | 4,000 |
| 1991/10/31 | 698 | 698 | 698 | 698 | 1,000 |
| 1991/10/30 | 675 | 698 | 675 | 698 | 8,000 |
| 1991/10/29 | 669 | 669 | 669 | 669 | 2,000 |
| 1991/10/28 | 700 | 700 | 680 | 680 | 3,000 |
| 1991/10/25 | 701 | 706 | 692 | 692 | 8,000 |
| 1991/10/24 | 650 | 671 | 650 | 671 | 8,000 |
| 1991/10/23 | 680 | 680 | 651 | 651 | 12,000 |
| 1991/10/22 | 699 | 699 | 684 | 685 | 8,000 |
| 1991/10/17 | 782 | 782 | 758 | 758 | 6,000 |
| 1991/10/16 | 798 | 806 | 787 | 793 | 31,000 |
| 1991/10/14 | 0 | 0 | 0 | 0 | 0 |
| 1991/10/14 | 1 -> 0.50 分割 | ||||
| 1991/10/04 | 359 | 360 | 330 | 340 | 289,000 |
| 1991/10/03 | 380 | 380 | 363 | 363 | 306,000 |
| 1991/10/01 | 358 | 370 | 348 | 348 | 238,000 |
| 1991/09/30 | 316 | 348 | 313 | 343 | 154,000 |
| 1991/09/27 | 300 | 310 | 290 | 310 | 377,000 |
| 1991/09/25 | 365 | 370 | 360 | 365 | 71,000 |
| 1991/09/24 | 360 | 370 | 355 | 369 | 103,000 |
| 1991/09/20 | 366 | 375 | 353 | 360 | 172,000 |
| 1991/09/19 | 371 | 376 | 365 | 370 | 85,000 |
| 1991/09/18 | 378 | 380 | 360 | 370 | 170,000 |
| 1991/09/17 | 394 | 395 | 375 | 381 | 95,000 |
| 1991/09/13 | 380 | 395 | 380 | 395 | 84,000 |
| 1991/09/12 | 385 | 390 | 380 | 380 | 75,000 |
| 1991/09/11 | 390 | 395 | 390 | 390 | 66,000 |
| 1991/09/10 | 423 | 435 | 395 | 400 | 139,000 |
| 1991/09/09 | 411 | 423 | 406 | 420 | 117,000 |
| 1991/09/06 | 380 | 400 | 379 | 385 | 133,000 |
| 1991/09/05 | 365 | 375 | 360 | 375 | 82,000 |
| 1991/09/04 | 352 | 361 | 350 | 360 | 187,000 |
| 1991/09/03 | 375 | 375 | 352 | 361 | 141,000 |
| 1991/09/02 | 390 | 391 | 360 | 380 | 78,000 |
| 1991/08/30 | 395 | 400 | 395 | 396 | 40,000 |
| 1991/08/29 | 400 | 401 | 385 | 400 | 33,000 |
| 1991/08/28 | 414 | 414 | 400 | 405 | 22,000 |
| 1991/08/27 | 415 | 415 | 415 | 415 | 20,000 |
| 1991/08/26 | 423 | 423 | 420 | 420 | 9,000 |
| 1991/08/23 | 430 | 440 | 422 | 422 | 14,000 |
| 1991/08/22 | 426 | 437 | 426 | 435 | 47,000 |
| 1991/08/21 | 410 | 410 | 400 | 406 | 46,000 |
| 1991/08/20 | 400 | 410 | 396 | 410 | 46,000 |
| 1991/08/16 | 450 | 450 | 440 | 441 | 10,000 |
| 1991/08/15 | 451 | 451 | 450 | 450 | 15,000 |
| 1991/08/14 | 455 | 460 | 450 | 459 | 26,000 |
| 1991/08/13 | 460 | 460 | 451 | 455 | 19,000 |
| 1991/08/12 | 468 | 468 | 459 | 460 | 24,000 |
| 1991/08/09 | 466 | 470 | 465 | 470 | 19,000 |
| 1991/08/08 | 470 | 470 | 460 | 461 | 6,000 |
| 1991/08/07 | 460 | 470 | 460 | 470 | 17,000 |
| 1991/08/06 | 461 | 461 | 451 | 459 | 24,000 |
| 1991/08/05 | 470 | 470 | 455 | 455 | 27,000 |
| 1991/08/02 | 485 | 490 | 485 | 490 | 8,000 |
| 1991/08/01 | 496 | 500 | 490 | 490 | 21,000 |
| 1991/07/31 | 489 | 500 | 489 | 495 | 43,000 |
| 1991/07/30 | 472 | 485 | 471 | 484 | 17,000 |
| 1991/07/29 | 465 | 471 | 465 | 470 | 33,000 |
| 1991/07/26 | 461 | 465 | 456 | 465 | 25,000 |
| 1991/07/25 | 468 | 470 | 466 | 466 | 14,000 |
| 1991/07/24 | 470 | 470 | 466 | 468 | 26,000 |
| 1991/07/23 | 460 | 460 | 456 | 460 | 38,000 |
| 1991/07/22 | 481 | 481 | 470 | 470 | 20,000 |
| 1991/07/19 | 486 | 490 | 480 | 486 | 19,000 |
| 1991/07/18 | 495 | 495 | 480 | 485 | 23,000 |
| 1991/07/17 | 500 | 500 | 495 | 496 | 18,000 |
| 1991/07/16 | 501 | 510 | 501 | 503 | 47,000 |
| 1991/07/15 | 508 | 510 | 500 | 500 | 54,000 |
| 1991/07/12 | 493 | 505 | 492 | 500 | 38,000 |
| 1991/07/11 | 504 | 505 | 493 | 493 | 35,000 |
| 1991/07/10 | 490 | 509 | 485 | 509 | 52,000 |
| 1991/07/09 | 460 | 480 | 450 | 480 | 85,000 |
| 1991/07/05 | 500 | 509 | 490 | 509 | 39,000 |
| 1991/07/04 | 495 | 498 | 480 | 485 | 53,000 |
| 1991/07/03 | 505 | 515 | 500 | 500 | 60,000 |
| 1991/07/02 | 520 | 520 | 500 | 515 | 71,000 |
| 1991/07/01 | 501 | 530 | 495 | 500 | 130,000 |
| 1991/06/28 | 465 | 495 | 465 | 494 | 84,000 |
| 1991/06/27 | 470 | 480 | 465 | 470 | 45,000 |
| 1991/06/26 | 455 | 475 | 452 | 465 | 76,000 |
| 1991/06/25 | 451 | 451 | 445 | 450 | 50,000 |
| 1991/06/24 | 460 | 463 | 451 | 451 | 47,000 |
| 1991/06/21 | 460 | 465 | 450 | 451 | 81,000 |
| 1991/06/20 | 485 | 485 | 450 | 460 | 145,000 |
| 1991/06/19 | 442 | 495 | 442 | 487 | 129,000 |
| 1991/06/18 | 415 | 450 | 415 | 440 | 250,000 |
| 1991/06/13 | 475 | 480 | 466 | 470 | 50,000 |
| 1991/06/12 | 490 | 490 | 480 | 485 | 34,000 |
| 1991/06/11 | 498 | 498 | 486 | 490 | 28,000 |
| 1991/06/10 | 506 | 506 | 500 | 500 | 19,000 |
| 1991/06/07 | 500 | 520 | 500 | 500 | 57,000 |
| 1991/06/06 | 507 | 507 | 500 | 500 | 15,000 |
| 1991/06/05 | 519 | 520 | 510 | 512 | 43,000 |
| 1991/06/04 | 521 | 530 | 518 | 518 | 20,000 |
| 1991/06/03 | 520 | 530 | 515 | 520 | 31,000 |
| 1991/05/31 | 521 | 524 | 517 | 520 | 28,000 |
| 1991/05/30 | 520 | 520 | 513 | 515 | 35,000 |
| 1991/05/29 | 520 | 530 | 520 | 530 | 35,000 |
| 1991/05/28 | 521 | 530 | 520 | 530 | 20,000 |
| 1991/05/27 | 531 | 535 | 520 | 520 | 31,000 |
| 1991/05/24 | 540 | 550 | 529 | 530 | 29,000 |
| 1991/05/23 | 530 | 540 | 529 | 530 | 28,000 |
| 1991/05/22 | 531 | 540 | 530 | 530 | 35,000 |
| 1991/05/21 | 555 | 555 | 530 | 530 | 30,000 |
| 1991/05/20 | 560 | 560 | 547 | 547 | 25,000 |
| 1991/05/17 | 510 | 560 | 510 | 560 | 39,000 |
| 1991/05/16 | 555 | 559 | 530 | 530 | 65,000 |
| 1991/05/15 | 559 | 565 | 550 | 555 | 58,000 |
| 1991/05/14 | 560 | 580 | 560 | 560 | 29,000 |
| 1991/05/13 | 570 | 590 | 560 | 590 | 53,000 |
| 1991/05/10 | 552 | 600 | 550 | 600 | 150,000 |
| 1991/05/09 | 581 | 600 | 580 | 580 | 125,000 |
| 1991/05/08 | 631 | 631 | 575 | 601 | 442,000 |
| 1991/05/07 | 540 | 612 | 540 | 612 | 666,000 |
| 1991/05/02 | 462 | 512 | 462 | 512 | 1,316,000 |
| 1991/05/01 | 502 | 502 | 502 | 502 | 92,000 |
| 1991/04/25 | 701 | 709 | 690 | 702 | 31,000 |
| 1991/04/24 | 720 | 720 | 705 | 705 | 21,000 |
| 1991/04/23 | 735 | 735 | 710 | 710 | 20,000 |
| 1991/04/22 | 730 | 740 | 725 | 725 | 36,000 |
| 1991/04/19 | 711 | 740 | 711 | 720 | 37,000 |
| 1991/04/18 | 710 | 710 | 707 | 707 | 30,000 |
| 1991/04/17 | 715 | 720 | 710 | 710 | 18,000 |
| 1991/04/16 | 725 | 725 | 710 | 710 | 15,000 |
| 1991/04/15 | 740 | 740 | 716 | 735 | 24,000 |
| 1991/04/12 | 719 | 740 | 707 | 740 | 24,000 |
| 1991/04/11 | 740 | 740 | 721 | 721 | 20,000 |
| 1991/04/10 | 711 | 741 | 705 | 730 | 44,000 |
| 1991/04/09 | 730 | 730 | 701 | 701 | 38,000 |
| 1991/04/08 | 750 | 756 | 730 | 730 | 20,000 |
| 1991/04/05 | 720 | 750 | 700 | 750 | 54,000 |
| 1991/04/04 | 715 | 720 | 714 | 720 | 46,000 |
| 1991/04/03 | 740 | 740 | 730 | 740 | 15,000 |
| 1991/04/02 | 750 | 750 | 730 | 730 | 35,000 |
| 1991/04/01 | 740 | 750 | 740 | 740 | 25,000 |
| 1991/03/29 | 761 | 761 | 750 | 760 | 27,000 |
| 1991/03/28 | 740 | 760 | 740 | 760 | 34,000 |
| 1991/03/27 | 786 | 786 | 750 | 750 | 52,000 |
| 1991/03/26 | 770 | 770 | 760 | 761 | 24,000 |
| 1991/03/25 | 810 | 810 | 770 | 795 | 44,000 |
| 1991/03/22 | 840 | 840 | 795 | 800 | 49,000 |
| 1991/03/20 | 793 | 828 | 793 | 828 | 73,000 |
| 1991/03/19 | 800 | 811 | 795 | 802 | 94,000 |
| 1991/03/18 | 869 | 869 | 869 | 869 | 47,000 |
| 1991/03/15 | 770 | 879 | 769 | 877 | 417,000 |
| 1991/03/14 | 780 | 780 | 780 | 780 | 111,000 |
| 1991/03/13 | 880 | 880 | 880 | 880 | 77,000 |
| 1991/03/12 | 1,020 | 1,030 | 980 | 980 | 764,000 |
| 1991/03/11 | 940 | 940 | 940 | 940 | 207,000 |
| 1991/03/08 | 840 | 840 | 840 | 840 | 231,000 |
| 1991/03/07 | 740 | 740 | 740 | 740 | 172,000 |
| 1991/03/06 | 576 | 640 | 572 | 640 | 100,000 |
| 1991/03/05 | 565 | 570 | 560 | 570 | 28,000 |
| 1991/03/04 | 570 | 570 | 565 | 565 | 38,000 |
| 1991/03/01 | 580 | 580 | 565 | 570 | 39,000 |
| 1991/02/28 | 566 | 590 | 566 | 590 | 36,000 |
| 1991/02/27 | 589 | 589 | 565 | 565 | 58,000 |
| 1991/02/26 | 580 | 590 | 580 | 580 | 79,000 |
| 1991/02/25 | 580 | 580 | 565 | 570 | 23,000 |
| 1991/02/22 | 610 | 610 | 600 | 610 | 16,000 |
| 1991/02/21 | 592 | 610 | 592 | 605 | 25,000 |
| 1991/02/20 | 622 | 622 | 615 | 620 | 50,000 |
| 1991/02/19 | 611 | 637 | 611 | 635 | 73,000 |
| 1991/02/18 | 590 | 623 | 590 | 600 | 98,000 |
| 1991/02/15 | 562 | 595 | 562 | 570 | 48,000 |
| 1991/02/14 | 586 | 589 | 560 | 560 | 50,000 |
| 1991/02/13 | 600 | 600 | 585 | 599 | 91,000 |
| 1991/02/12 | 637 | 637 | 600 | 600 | 112,000 |
| 1991/02/08 | 567 | 567 | 567 | 567 | 59,000 |
| 1991/02/06 | 414 | 430 | 414 | 430 | 27,000 |
| 1991/02/05 | 401 | 410 | 400 | 405 | 33,000 |
| 1991/02/04 | 405 | 410 | 396 | 396 | 21,000 |
| 1991/02/01 | 410 | 410 | 400 | 409 | 19,000 |
| 1991/01/31 | 405 | 405 | 396 | 405 | 47,000 |
| 1991/01/30 | 404 | 404 | 395 | 395 | 25,000 |
| 1991/01/29 | 403 | 403 | 395 | 400 | 14,000 |
| 1991/01/28 | 403 | 409 | 400 | 400 | 18,000 |
| 1991/01/25 | 398 | 400 | 390 | 399 | 13,000 |
| 1991/01/24 | 391 | 399 | 380 | 398 | 22,000 |
| 1991/01/23 | 395 | 395 | 389 | 390 | 28,000 |
| 1991/01/22 | 410 | 415 | 400 | 400 | 10,000 |
| 1991/01/18 | 440 | 449 | 430 | 449 | 39,000 |
| 1991/01/17 | 401 | 428 | 399 | 428 | 19,000 |
| 1991/01/16 | 420 | 420 | 400 | 400 | 18,000 |
| 1991/01/14 | 419 | 430 | 419 | 429 | 18,000 |
| 1991/01/11 | 424 | 425 | 420 | 424 | 32,000 |
| 1991/01/10 | 420 | 430 | 420 | 430 | 24,000 |
| 1991/01/09 | 430 | 435 | 428 | 430 | 52,000 |
| 1991/01/08 | 459 | 460 | 445 | 445 | 14,000 |
| 1991/01/07 | 489 | 489 | 470 | 475 | 7,000 |
| 1991/01/04 | 490 | 490 | 490 | 490 | 10,000 |