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 |
---|---|---|---|---|---|
1992/12/30 | 195 | 195 | 195 | 195 | 4,000 |
1992/12/29 | 200 | 200 | 200 | 200 | 1,000 |
1992/12/28 | 200 | 205 | 200 | 205 | 5,000 |
1992/12/24 | 200 | 200 | 200 | 200 | 6,000 |
1992/12/21 | 196 | 205 | 196 | 205 | 3,000 |
1992/12/18 | 196 | 196 | 196 | 196 | 2,000 |
1992/12/17 | 209 | 210 | 200 | 200 | 7,000 |
1992/12/16 | 206 | 210 | 205 | 205 | 9,000 |
1992/12/15 | 206 | 210 | 206 | 206 | 5,000 |
1992/12/14 | 203 | 205 | 200 | 205 | 9,000 |
1992/12/11 | 197 | 200 | 197 | 198 | 4,000 |
1992/12/10 | 190 | 200 | 190 | 195 | 24,000 |
1992/12/09 | 192 | 195 | 192 | 195 | 4,000 |
1992/12/08 | 200 | 205 | 197 | 197 | 8,000 |
1992/12/07 | 196 | 196 | 195 | 195 | 4,000 |
1992/12/04 | 192 | 197 | 191 | 191 | 9,000 |
1992/12/03 | 200 | 200 | 200 | 200 | 7,000 |
1992/12/02 | 201 | 201 | 201 | 201 | 4,000 |
1992/12/01 | 210 | 210 | 200 | 200 | 19,000 |
1992/11/30 | 210 | 210 | 201 | 210 | 5,000 |
1992/11/27 | 200 | 200 | 200 | 200 | 5,000 |
1992/11/26 | 210 | 210 | 200 | 200 | 6,000 |
1992/11/25 | 205 | 210 | 205 | 210 | 3,000 |
1992/11/24 | 200 | 210 | 200 | 205 | 12,000 |
1992/11/20 | 190 | 200 | 190 | 200 | 8,000 |
1992/11/19 | 190 | 195 | 190 | 195 | 36,000 |
1992/11/18 | 175 | 180 | 175 | 180 | 16,000 |
1992/11/17 | 180 | 180 | 180 | 180 | 10,000 |
1992/11/16 | 180 | 185 | 180 | 185 | 22,000 |
1992/11/13 | 189 | 189 | 185 | 185 | 3,000 |
1992/11/12 | 195 | 195 | 185 | 185 | 16,000 |
1992/11/11 | 195 | 195 | 195 | 195 | 1,000 |
1992/11/10 | 205 | 205 | 205 | 205 | 1,000 |
1992/11/09 | 210 | 210 | 205 | 205 | 3,000 |
1992/11/04 | 210 | 210 | 210 | 210 | 3,000 |
1992/11/02 | 212 | 212 | 210 | 210 | 20,000 |
1992/10/30 | 215 | 215 | 211 | 211 | 10,000 |
1992/10/29 | 217 | 218 | 215 | 215 | 4,000 |
1992/10/28 | 215 | 218 | 215 | 218 | 2,000 |
1992/10/27 | 215 | 215 | 215 | 215 | 1,000 |
1992/10/26 | 220 | 220 | 215 | 218 | 13,000 |
1992/10/23 | 220 | 220 | 220 | 220 | 2,000 |
1992/10/22 | 220 | 220 | 220 | 220 | 6,000 |
1992/10/20 | 220 | 228 | 220 | 228 | 2,000 |
1992/10/19 | 226 | 227 | 220 | 220 | 13,000 |
1992/10/16 | 226 | 226 | 226 | 226 | 3,000 |
1992/10/15 | 230 | 230 | 226 | 226 | 3,000 |
1992/10/14 | 230 | 230 | 226 | 230 | 9,000 |
1992/10/13 | 226 | 230 | 226 | 230 | 2,000 |
1992/10/12 | 225 | 225 | 225 | 225 | 2,000 |
1992/10/09 | 219 | 220 | 219 | 220 | 2,000 |
1992/10/08 | 220 | 220 | 220 | 220 | 3,000 |
1992/10/07 | 208 | 214 | 208 | 209 | 6,000 |
1992/10/06 | 220 | 220 | 220 | 220 | 4,000 |
1992/10/05 | 225 | 225 | 225 | 225 | 5,000 |
1992/10/02 | 225 | 225 | 225 | 225 | 12,000 |
1992/10/01 | 225 | 230 | 225 | 230 | 19,000 |
1992/09/30 | 234 | 234 | 233 | 233 | 5,000 |
1992/09/29 | 221 | 235 | 220 | 234 | 11,000 |
1992/09/28 | 225 | 227 | 220 | 220 | 15,000 |
1992/09/25 | 239 | 239 | 229 | 230 | 16,000 |
1992/09/24 | 251 | 251 | 240 | 240 | 7,000 |
1992/09/22 | 252 | 252 | 250 | 250 | 6,000 |
1992/09/21 | 251 | 251 | 250 | 250 | 11,000 |
1992/09/17 | 254 | 254 | 250 | 250 | 18,000 |
1992/09/16 | 254 | 260 | 253 | 255 | 10,000 |
1992/09/14 | 253 | 253 | 251 | 253 | 6,000 |
1992/09/11 | 260 | 260 | 252 | 253 | 6,000 |
1992/09/10 | 255 | 255 | 250 | 252 | 15,000 |
1992/09/09 | 262 | 262 | 250 | 250 | 7,000 |
1992/09/08 | 262 | 262 | 262 | 262 | 2,000 |
1992/09/07 | 257 | 257 | 250 | 250 | 12,000 |
1992/09/04 | 251 | 251 | 250 | 250 | 2,000 |
1992/09/03 | 256 | 256 | 250 | 250 | 6,000 |
1992/09/02 | 270 | 270 | 250 | 250 | 11,000 |
1992/09/01 | 263 | 272 | 261 | 265 | 23,000 |
1992/08/31 | 261 | 265 | 253 | 253 | 32,000 |
1992/08/28 | 240 | 245 | 240 | 241 | 21,000 |
1992/08/27 | 229 | 235 | 229 | 230 | 19,000 |
1992/08/26 | 241 | 250 | 240 | 240 | 34,000 |
1992/08/25 | 231 | 250 | 230 | 245 | 34,000 |
1992/08/24 | 215 | 220 | 215 | 220 | 16,000 |
1992/08/21 | 180 | 200 | 180 | 200 | 29,000 |
1992/08/20 | 175 | 175 | 175 | 175 | 3,000 |
1992/08/19 | 171 | 171 | 171 | 171 | 9,000 |
1992/08/18 | 175 | 175 | 170 | 170 | 10,000 |
1992/08/17 | 176 | 176 | 170 | 170 | 6,000 |
1992/08/14 | 175 | 175 | 175 | 175 | 7,000 |
1992/08/13 | 175 | 175 | 175 | 175 | 3,000 |
1992/08/12 | 180 | 180 | 180 | 180 | 5,000 |
1992/08/11 | 188 | 188 | 180 | 180 | 6,000 |
1992/08/10 | 185 | 189 | 184 | 185 | 6,000 |
1992/08/07 | 185 | 185 | 185 | 185 | 4,000 |
1992/08/06 | 185 | 185 | 185 | 185 | 1,000 |
1992/08/05 | 190 | 190 | 189 | 190 | 12,000 |
1992/08/04 | 191 | 191 | 185 | 185 | 9,000 |
1992/08/03 | 199 | 205 | 199 | 205 | 8,000 |
1992/07/31 | 200 | 200 | 180 | 199 | 35,000 |
1992/07/30 | 200 | 200 | 200 | 200 | 9,000 |
1992/07/28 | 240 | 242 | 240 | 240 | 7,000 |
1992/07/27 | 240 | 240 | 240 | 240 | 15,000 |
1992/07/24 | 246 | 246 | 240 | 240 | 4,000 |
1992/07/23 | 250 | 250 | 244 | 244 | 6,000 |
1992/07/22 | 259 | 259 | 250 | 250 | 8,000 |
1992/07/21 | 250 | 260 | 249 | 260 | 12,000 |
1992/07/20 | 260 | 260 | 260 | 260 | 4,000 |
1992/07/17 | 265 | 265 | 260 | 260 | 3,000 |
1992/07/16 | 265 | 265 | 263 | 265 | 3,000 |
1992/07/15 | 265 | 265 | 265 | 265 | 5,000 |
1992/07/14 | 266 | 270 | 266 | 270 | 2,000 |
1992/07/10 | 270 | 270 | 265 | 265 | 3,000 |
1992/07/09 | 280 | 280 | 275 | 275 | 4,000 |
1992/07/08 | 290 | 290 | 290 | 290 | 2,000 |
1992/07/07 | 280 | 280 | 280 | 280 | 4,000 |
1992/07/06 | 281 | 281 | 277 | 278 | 5,000 |
1992/07/03 | 281 | 281 | 281 | 281 | 1,000 |
1992/07/01 | 281 | 281 | 276 | 276 | 3,000 |
1992/06/30 | 276 | 281 | 276 | 281 | 2,000 |
1992/06/29 | 266 | 270 | 266 | 270 | 2,000 |
1992/06/26 | 265 | 265 | 265 | 265 | 2,000 |
1992/06/25 | 260 | 260 | 260 | 260 | 5,000 |
1992/06/24 | 271 | 271 | 270 | 270 | 4,000 |
1992/06/23 | 270 | 275 | 270 | 275 | 16,000 |
1992/06/22 | 276 | 280 | 272 | 272 | 5,000 |
1992/06/19 | 275 | 275 | 275 | 275 | 1,000 |
1992/06/18 | 280 | 280 | 280 | 280 | 3,000 |
1992/06/17 | 290 | 290 | 285 | 285 | 18,000 |
1992/06/16 | 289 | 290 | 286 | 290 | 8,000 |
1992/06/15 | 292 | 292 | 290 | 290 | 8,000 |
1992/06/11 | 291 | 291 | 290 | 290 | 11,000 |
1992/06/10 | 300 | 300 | 290 | 290 | 6,000 |
1992/06/09 | 300 | 300 | 300 | 300 | 1,000 |
1992/06/08 | 303 | 303 | 300 | 300 | 4,000 |
1992/06/05 | 304 | 304 | 303 | 303 | 7,000 |
1992/06/04 | 303 | 303 | 303 | 303 | 3,000 |
1992/06/03 | 305 | 305 | 305 | 305 | 1,000 |
1992/06/02 | 310 | 310 | 305 | 305 | 2,000 |
1992/06/01 | 309 | 310 | 309 | 310 | 2,000 |
1992/05/29 | 319 | 319 | 319 | 319 | 1,000 |
1992/05/28 | 320 | 320 | 320 | 320 | 1,000 |
1992/05/26 | 307 | 310 | 303 | 310 | 11,000 |
1992/05/25 | 325 | 325 | 305 | 305 | 7,000 |
1992/05/22 | 330 | 330 | 330 | 330 | 2,000 |
1992/05/20 | 350 | 350 | 350 | 350 | 1,000 |
1992/05/19 | 355 | 355 | 350 | 350 | 6,000 |
1992/05/18 | 350 | 350 | 350 | 350 | 12,000 |
1992/05/15 | 350 | 351 | 350 | 350 | 24,000 |
1992/05/14 | 351 | 360 | 350 | 350 | 25,000 |
1992/05/11 | 300 | 301 | 300 | 301 | 4,000 |
1992/05/08 | 295 | 300 | 295 | 300 | 14,000 |
1992/05/07 | 295 | 295 | 290 | 295 | 12,000 |
1992/05/06 | 299 | 299 | 290 | 290 | 5,000 |
1992/05/01 | 293 | 299 | 293 | 299 | 2,000 |
1992/04/30 | 295 | 295 | 290 | 293 | 5,000 |
1992/04/28 | 299 | 299 | 299 | 299 | 1,000 |
1992/04/27 | 300 | 300 | 295 | 300 | 4,000 |
1992/04/24 | 300 | 300 | 295 | 295 | 7,000 |
1992/04/23 | 300 | 300 | 300 | 300 | 1,000 |
1992/04/22 | 301 | 301 | 300 | 300 | 2,000 |
1992/04/21 | 315 | 315 | 300 | 300 | 11,000 |
1992/04/20 | 328 | 328 | 310 | 310 | 17,000 |
1992/04/16 | 289 | 306 | 289 | 303 | 9,000 |
1992/04/15 | 290 | 296 | 285 | 296 | 7,000 |
1992/04/14 | 295 | 295 | 295 | 295 | 10,000 |
1992/04/13 | 291 | 291 | 291 | 291 | 8,000 |
1992/04/10 | 272 | 272 | 270 | 271 | 7,000 |
1992/04/08 | 290 | 290 | 288 | 288 | 8,000 |
1992/04/07 | 294 | 294 | 290 | 290 | 6,000 |
1992/04/06 | 289 | 294 | 289 | 294 | 2,000 |
1992/04/03 | 291 | 291 | 289 | 289 | 3,000 |
1992/04/02 | 305 | 305 | 304 | 304 | 4,000 |
1992/04/01 | 315 | 315 | 312 | 312 | 7,000 |
1992/03/31 | 320 | 320 | 315 | 315 | 12,000 |
1992/03/30 | 318 | 318 | 310 | 312 | 20,000 |
1992/03/26 | 322 | 329 | 322 | 329 | 11,000 |
1992/03/25 | 329 | 329 | 325 | 325 | 9,000 |
1992/03/24 | 325 | 330 | 325 | 330 | 11,000 |
1992/03/23 | 330 | 330 | 327 | 327 | 9,000 |
1992/03/19 | 323 | 325 | 323 | 325 | 14,000 |
1992/03/18 | 323 | 323 | 322 | 322 | 12,000 |
1992/03/17 | 322 | 322 | 321 | 322 | 5,000 |
1992/03/16 | 327 | 327 | 321 | 322 | 3,000 |
1992/03/13 | 328 | 328 | 327 | 327 | 8,000 |
1992/03/12 | 321 | 321 | 320 | 321 | 6,000 |
1992/03/11 | 329 | 329 | 320 | 320 | 10,000 |
1992/03/10 | 345 | 345 | 340 | 340 | 8,000 |
1992/03/09 | 350 | 350 | 345 | 345 | 9,000 |
1992/03/06 | 351 | 351 | 350 | 350 | 7,000 |
1992/03/05 | 350 | 350 | 350 | 350 | 10,000 |
1992/03/04 | 358 | 358 | 351 | 351 | 9,000 |
1992/03/03 | 365 | 365 | 360 | 360 | 14,000 |
1992/03/02 | 357 | 360 | 350 | 355 | 52,000 |
1992/02/28 | 355 | 357 | 355 | 355 | 13,000 |
1992/02/27 | 352 | 352 | 352 | 352 | 1,000 |
1992/02/26 | 350 | 350 | 350 | 350 | 14,000 |
1992/02/25 | 360 | 360 | 360 | 360 | 10,000 |
1992/02/24 | 375 | 375 | 370 | 370 | 4,000 |
1992/02/19 | 380 | 380 | 380 | 380 | 4,000 |
1992/02/18 | 384 | 389 | 381 | 381 | 4,000 |
1992/02/14 | 404 | 404 | 404 | 404 | 9,000 |
1992/02/13 | 394 | 399 | 393 | 399 | 9,000 |
1992/02/12 | 381 | 381 | 381 | 381 | 3,000 |
1992/02/10 | 400 | 400 | 381 | 381 | 19,000 |
1992/02/07 | 400 | 400 | 400 | 400 | 12,000 |
1992/02/06 | 379 | 380 | 379 | 380 | 8,000 |
1992/02/05 | 380 | 380 | 380 | 380 | 1,000 |
1992/02/03 | 380 | 380 | 380 | 380 | 5,000 |
1992/01/31 | 351 | 370 | 350 | 370 | 16,000 |
1992/01/30 | 360 | 360 | 355 | 355 | 7,000 |
1992/01/27 | 360 | 360 | 360 | 360 | 2,000 |
1992/01/23 | 360 | 360 | 360 | 360 | 6,000 |
1992/01/22 | 360 | 360 | 360 | 360 | 3,000 |
1992/01/21 | 370 | 370 | 370 | 370 | 6,000 |
1992/01/17 | 388 | 388 | 380 | 380 | 6,000 |
1992/01/16 | 393 | 393 | 393 | 393 | 3,000 |
1992/01/14 | 391 | 391 | 388 | 388 | 4,000 |
1992/01/13 | 400 | 405 | 395 | 395 | 9,000 |
1992/01/10 | 402 | 402 | 402 | 402 | 2,000 |
1992/01/09 | 420 | 420 | 419 | 419 | 3,000 |
1992/01/08 | 420 | 420 | 420 | 420 | 4,000 |
1992/01/07 | 425 | 425 | 420 | 420 | 4,000 |
1992/01/06 | 420 | 420 | 420 | 420 | 2,000 |