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 |
---|---|---|---|---|---|
1993/12/30 | 240 | 240 | 235 | 240 | 9,000 |
1993/12/29 | 235 | 240 | 235 | 240 | 8,000 |
1993/12/28 | 225 | 230 | 225 | 230 | 8,000 |
1993/12/27 | 232 | 235 | 230 | 230 | 7,000 |
1993/12/24 | 232 | 232 | 232 | 232 | 9,000 |
1993/12/22 | 231 | 231 | 230 | 230 | 2,000 |
1993/12/21 | 240 | 240 | 231 | 231 | 5,000 |
1993/12/20 | 241 | 245 | 240 | 245 | 7,000 |
1993/12/17 | 240 | 240 | 239 | 240 | 6,000 |
1993/12/16 | 236 | 240 | 235 | 240 | 20,000 |
1993/12/15 | 226 | 231 | 226 | 226 | 7,000 |
1993/12/14 | 235 | 240 | 230 | 230 | 17,000 |
1993/12/13 | 245 | 250 | 240 | 240 | 7,000 |
1993/12/10 | 246 | 246 | 230 | 244 | 9,000 |
1993/12/09 | 240 | 250 | 240 | 245 | 8,000 |
1993/12/07 | 230 | 236 | 230 | 236 | 27,000 |
1993/12/06 | 252 | 252 | 242 | 242 | 3,000 |
1993/12/03 | 257 | 257 | 250 | 255 | 15,000 |
1993/12/02 | 237 | 256 | 237 | 251 | 28,000 |
1993/12/01 | 230 | 240 | 230 | 232 | 24,000 |
1993/11/29 | 229 | 229 | 201 | 205 | 23,000 |
1993/11/26 | 233 | 233 | 230 | 230 | 9,000 |
1993/11/25 | 220 | 220 | 206 | 210 | 46,000 |
1993/11/24 | 245 | 245 | 240 | 240 | 10,000 |
1993/11/22 | 255 | 255 | 250 | 250 | 11,000 |
1993/11/19 | 260 | 265 | 255 | 255 | 15,000 |
1993/11/18 | 260 | 260 | 255 | 255 | 5,000 |
1993/11/17 | 260 | 260 | 260 | 260 | 4,000 |
1993/11/16 | 264 | 265 | 263 | 265 | 6,000 |
1993/11/15 | 270 | 270 | 270 | 270 | 7,000 |
1993/11/12 | 245 | 253 | 245 | 251 | 7,000 |
1993/11/11 | 245 | 245 | 241 | 245 | 6,000 |
1993/11/10 | 230 | 230 | 230 | 230 | 4,000 |
1993/11/09 | 231 | 231 | 230 | 230 | 14,000 |
1993/11/08 | 235 | 235 | 228 | 235 | 14,000 |
1993/11/05 | 240 | 240 | 235 | 240 | 28,000 |
1993/11/04 | 260 | 266 | 251 | 251 | 15,000 |
1993/11/02 | 265 | 268 | 250 | 261 | 15,000 |
1993/11/01 | 266 | 266 | 265 | 265 | 9,000 |
1993/10/29 | 274 | 274 | 270 | 273 | 15,000 |
1993/10/28 | 279 | 279 | 275 | 275 | 10,000 |
1993/10/27 | 278 | 280 | 278 | 279 | 21,000 |
1993/10/26 | 264 | 278 | 264 | 278 | 28,000 |
1993/10/25 | 286 | 290 | 286 | 289 | 8,000 |
1993/10/22 | 300 | 300 | 291 | 291 | 11,000 |
1993/10/21 | 300 | 300 | 299 | 299 | 9,000 |
1993/10/20 | 299 | 300 | 299 | 300 | 5,000 |
1993/10/19 | 295 | 295 | 295 | 295 | 5,000 |
1993/10/18 | 300 | 300 | 295 | 295 | 8,000 |
1993/10/15 | 301 | 301 | 301 | 301 | 1,000 |
1993/10/13 | 300 | 300 | 300 | 300 | 17,000 |
1993/10/12 | 303 | 303 | 300 | 300 | 4,000 |
1993/10/08 | 310 | 310 | 305 | 305 | 9,000 |
1993/10/07 | 313 | 313 | 310 | 310 | 8,000 |
1993/10/06 | 316 | 316 | 310 | 313 | 10,000 |
1993/10/05 | 326 | 326 | 313 | 313 | 14,000 |
1993/10/04 | 321 | 330 | 320 | 320 | 15,000 |
1993/10/01 | 321 | 321 | 310 | 320 | 20,000 |
1993/09/30 | 310 | 320 | 310 | 320 | 21,000 |
1993/09/29 | 310 | 311 | 300 | 311 | 5,000 |
1993/09/28 | 300 | 312 | 299 | 312 | 5,000 |
1993/09/27 | 299 | 299 | 299 | 299 | 9,000 |
1993/09/24 | 295 | 300 | 295 | 300 | 27,000 |
1993/09/22 | 297 | 300 | 297 | 297 | 19,000 |
1993/09/21 | 303 | 306 | 296 | 297 | 19,000 |
1993/09/20 | 311 | 311 | 308 | 308 | 5,000 |
1993/09/17 | 310 | 314 | 310 | 311 | 15,000 |
1993/09/16 | 315 | 315 | 315 | 315 | 4,000 |
1993/09/14 | 319 | 319 | 315 | 315 | 3,000 |
1993/09/10 | 312 | 320 | 311 | 320 | 11,000 |
1993/09/09 | 315 | 320 | 315 | 315 | 6,000 |
1993/09/08 | 318 | 320 | 315 | 320 | 18,000 |
1993/09/07 | 322 | 324 | 320 | 320 | 12,000 |
1993/09/06 | 320 | 325 | 320 | 322 | 23,000 |
1993/09/03 | 320 | 320 | 310 | 310 | 20,000 |
1993/09/02 | 324 | 325 | 323 | 323 | 10,000 |
1993/09/01 | 320 | 328 | 320 | 323 | 26,000 |
1993/08/31 | 326 | 326 | 320 | 320 | 25,000 |
1993/08/30 | 326 | 327 | 325 | 325 | 5,000 |
1993/08/27 | 323 | 325 | 323 | 325 | 2,000 |
1993/08/26 | 327 | 327 | 325 | 325 | 9,000 |
1993/08/25 | 327 | 330 | 325 | 326 | 9,000 |
1993/08/24 | 330 | 330 | 326 | 326 | 13,000 |
1993/08/23 | 328 | 331 | 326 | 331 | 4,000 |
1993/08/20 | 330 | 330 | 326 | 330 | 14,000 |
1993/08/19 | 332 | 332 | 326 | 330 | 18,000 |
1993/08/18 | 330 | 333 | 330 | 333 | 9,000 |
1993/08/17 | 337 | 337 | 330 | 330 | 20,000 |
1993/08/16 | 335 | 338 | 325 | 338 | 36,000 |
1993/08/13 | 335 | 338 | 330 | 330 | 27,000 |
1993/08/12 | 343 | 345 | 330 | 330 | 21,000 |
1993/08/11 | 343 | 344 | 335 | 343 | 11,000 |
1993/08/10 | 342 | 346 | 333 | 342 | 38,000 |
1993/08/09 | 340 | 349 | 330 | 332 | 86,000 |
1993/08/06 | 333 | 335 | 323 | 335 | 45,000 |
1993/08/05 | 332 | 335 | 326 | 326 | 9,000 |
1993/08/04 | 330 | 333 | 320 | 333 | 30,000 |
1993/08/03 | 340 | 340 | 320 | 320 | 17,000 |
1993/08/02 | 335 | 335 | 330 | 335 | 7,000 |
1993/07/30 | 348 | 349 | 335 | 335 | 32,000 |
1993/07/29 | 320 | 345 | 315 | 344 | 58,000 |
1993/07/28 | 311 | 330 | 310 | 320 | 15,000 |
1993/07/27 | 322 | 322 | 318 | 320 | 16,000 |
1993/07/26 | 338 | 338 | 327 | 327 | 2,000 |
1993/07/23 | 335 | 339 | 321 | 339 | 26,000 |
1993/07/22 | 330 | 335 | 325 | 330 | 31,000 |
1993/07/21 | 349 | 349 | 321 | 322 | 43,000 |
1993/07/20 | 340 | 349 | 330 | 349 | 35,000 |
1993/07/19 | 340 | 340 | 330 | 330 | 44,000 |
1993/07/16 | 330 | 330 | 320 | 320 | 81,000 |
1993/07/15 | 365 | 375 | 350 | 351 | 65,000 |
1993/07/14 | 375 | 380 | 370 | 370 | 46,000 |
1993/07/13 | 371 | 375 | 371 | 375 | 7,000 |
1993/07/12 | 373 | 377 | 370 | 370 | 16,000 |
1993/07/09 | 386 | 386 | 386 | 386 | 2,000 |
1993/07/08 | 372 | 381 | 372 | 381 | 3,000 |
1993/07/07 | 390 | 390 | 370 | 370 | 8,000 |
1993/07/06 | 395 | 395 | 390 | 390 | 4,000 |
1993/07/05 | 390 | 400 | 380 | 400 | 5,000 |
1993/07/02 | 400 | 405 | 385 | 390 | 30,000 |
1993/07/01 | 419 | 420 | 411 | 411 | 10,000 |
1993/06/30 | 383 | 410 | 382 | 410 | 32,000 |
1993/06/29 | 391 | 391 | 381 | 382 | 14,000 |
1993/06/28 | 398 | 398 | 392 | 392 | 10,000 |
1993/06/25 | 412 | 412 | 395 | 395 | 19,000 |
1993/06/24 | 381 | 407 | 380 | 405 | 28,000 |
1993/06/23 | 385 | 390 | 376 | 376 | 29,000 |
1993/06/22 | 360 | 375 | 360 | 375 | 25,000 |
1993/06/21 | 393 | 393 | 365 | 365 | 11,000 |
1993/06/18 | 398 | 399 | 390 | 394 | 42,000 |
1993/06/17 | 360 | 382 | 360 | 382 | 31,000 |
1993/06/16 | 350 | 350 | 350 | 350 | 46,000 |
1993/06/15 | 413 | 414 | 385 | 385 | 33,000 |
1993/06/14 | 410 | 420 | 405 | 410 | 116,000 |
1993/06/11 | 425 | 425 | 409 | 410 | 61,000 |
1993/06/10 | 426 | 430 | 426 | 427 | 32,000 |
1993/06/08 | 445 | 450 | 440 | 440 | 27,000 |
1993/06/07 | 455 | 456 | 442 | 443 | 60,000 |
1993/06/04 | 469 | 470 | 450 | 457 | 121,000 |
1993/06/03 | 422 | 460 | 422 | 453 | 125,000 |
1993/06/02 | 439 | 439 | 422 | 422 | 31,000 |
1993/06/01 | 445 | 450 | 437 | 440 | 56,000 |
1993/05/31 | 432 | 450 | 432 | 437 | 38,000 |
1993/05/28 | 448 | 448 | 432 | 432 | 50,000 |
1993/05/27 | 436 | 438 | 425 | 438 | 70,000 |
1993/05/26 | 462 | 470 | 445 | 453 | 100,000 |
1993/05/25 | 450 | 480 | 450 | 460 | 170,000 |
1993/05/24 | 432 | 442 | 425 | 440 | 154,000 |
1993/05/21 | 400 | 425 | 397 | 419 | 184,000 |
1993/05/20 | 375 | 386 | 375 | 381 | 42,000 |
1993/05/19 | 359 | 362 | 355 | 355 | 31,000 |
1993/05/18 | 375 | 375 | 361 | 362 | 60,000 |
1993/05/17 | 384 | 385 | 375 | 377 | 64,000 |
1993/05/14 | 380 | 390 | 370 | 375 | 92,000 |
1993/05/13 | 369 | 376 | 365 | 372 | 105,000 |
1993/05/12 | 368 | 368 | 361 | 365 | 110,000 |
1993/05/11 | 359 | 363 | 357 | 360 | 69,000 |
1993/05/10 | 363 | 363 | 351 | 351 | 96,000 |
1993/05/07 | 349 | 358 | 345 | 358 | 73,000 |
1993/05/06 | 355 | 360 | 350 | 356 | 95,000 |
1993/04/30 | 321 | 355 | 320 | 350 | 194,000 |
1993/04/28 | 321 | 330 | 320 | 325 | 29,000 |
1993/04/27 | 306 | 320 | 305 | 320 | 58,000 |
1993/04/26 | 298 | 305 | 298 | 305 | 13,000 |
1993/04/23 | 293 | 298 | 291 | 298 | 18,000 |
1993/04/22 | 301 | 301 | 296 | 298 | 18,000 |
1993/04/21 | 301 | 310 | 296 | 296 | 36,000 |
1993/04/20 | 314 | 314 | 301 | 301 | 30,000 |
1993/04/19 | 329 | 329 | 310 | 315 | 49,000 |
1993/04/16 | 322 | 330 | 320 | 320 | 60,000 |
1993/04/15 | 317 | 322 | 310 | 315 | 79,000 |
1993/04/14 | 317 | 330 | 315 | 315 | 51,000 |
1993/04/13 | 301 | 315 | 301 | 315 | 73,000 |
1993/04/12 | 292 | 300 | 290 | 290 | 34,000 |
1993/04/09 | 291 | 292 | 281 | 281 | 28,000 |
1993/04/08 | 290 | 292 | 285 | 290 | 17,000 |
1993/04/07 | 285 | 287 | 285 | 285 | 19,000 |
1993/04/06 | 281 | 294 | 281 | 285 | 19,000 |
1993/04/05 | 280 | 286 | 280 | 285 | 29,000 |
1993/04/02 | 271 | 296 | 270 | 296 | 59,000 |
1993/04/01 | 290 | 290 | 265 | 270 | 38,000 |
1993/03/31 | 301 | 301 | 290 | 290 | 22,000 |
1993/03/30 | 290 | 300 | 290 | 295 | 80,000 |
1993/03/29 | 270 | 285 | 270 | 284 | 47,000 |
1993/03/26 | 270 | 275 | 265 | 265 | 45,000 |
1993/03/25 | 270 | 276 | 269 | 275 | 37,000 |
1993/03/24 | 270 | 275 | 261 | 261 | 27,000 |
1993/03/23 | 273 | 275 | 270 | 272 | 43,000 |
1993/03/22 | 277 | 280 | 270 | 270 | 31,000 |
1993/03/19 | 276 | 282 | 276 | 276 | 31,000 |
1993/03/18 | 285 | 290 | 275 | 276 | 33,000 |
1993/03/17 | 265 | 290 | 265 | 290 | 35,000 |
1993/03/16 | 270 | 276 | 260 | 260 | 58,000 |
1993/03/15 | 290 | 290 | 280 | 280 | 25,000 |
1993/03/12 | 285 | 286 | 285 | 285 | 27,000 |
1993/03/11 | 290 | 290 | 290 | 290 | 4,000 |
1993/03/10 | 281 | 299 | 281 | 299 | 28,000 |
1993/03/09 | 300 | 302 | 286 | 286 | 24,000 |
1993/03/08 | 295 | 302 | 287 | 302 | 41,000 |
1993/03/05 | 329 | 329 | 296 | 299 | 21,000 |
1993/03/04 | 315 | 330 | 315 | 330 | 73,000 |
1993/03/03 | 285 | 310 | 285 | 310 | 61,000 |
1993/03/02 | 294 | 300 | 270 | 275 | 50,000 |
1993/03/01 | 299 | 300 | 294 | 294 | 57,000 |
1993/02/26 | 329 | 330 | 320 | 320 | 57,000 |
1993/02/25 | 357 | 357 | 350 | 354 | 15,000 |
1993/02/24 | 345 | 355 | 330 | 352 | 110,000 |
1993/02/23 | 352 | 365 | 340 | 340 | 129,000 |
1993/02/22 | 320 | 350 | 319 | 350 | 130,000 |
1993/02/19 | 354 | 354 | 340 | 340 | 74,000 |
1993/02/18 | 373 | 390 | 365 | 369 | 318,000 |
1993/02/17 | 340 | 388 | 339 | 374 | 554,000 |
1993/02/16 | 316 | 350 | 308 | 349 | 370,000 |
1993/02/15 | 244 | 279 | 239 | 279 | 93,000 |
1993/02/12 | 236 | 245 | 236 | 236 | 22,000 |
1993/02/10 | 235 | 235 | 230 | 235 | 24,000 |
1993/02/09 | 231 | 250 | 231 | 240 | 55,000 |
1993/02/08 | 219 | 230 | 217 | 230 | 41,000 |
1993/02/05 | 211 | 215 | 210 | 215 | 16,000 |
1993/02/04 | 211 | 218 | 210 | 210 | 23,000 |
1993/02/03 | 208 | 215 | 208 | 210 | 16,000 |
1993/02/02 | 200 | 200 | 199 | 200 | 30,000 |
1993/02/01 | 199 | 199 | 199 | 199 | 6,000 |
1993/01/29 | 185 | 185 | 181 | 181 | 10,000 |
1993/01/28 | 181 | 185 | 181 | 185 | 16,000 |
1993/01/27 | 190 | 190 | 181 | 181 | 21,000 |
1993/01/25 | 185 | 190 | 185 | 190 | 5,000 |
1993/01/22 | 181 | 181 | 181 | 181 | 1,000 |
1993/01/21 | 185 | 189 | 182 | 182 | 7,000 |
1993/01/20 | 195 | 195 | 190 | 190 | 7,000 |
1993/01/19 | 185 | 200 | 185 | 200 | 17,000 |
1993/01/18 | 190 | 190 | 190 | 190 | 1,000 |
1993/01/12 | 190 | 190 | 190 | 190 | 9,000 |
1993/01/11 | 195 | 195 | 190 | 190 | 9,000 |
1993/01/08 | 198 | 199 | 195 | 195 | 18,000 |
1993/01/07 | 195 | 195 | 195 | 195 | 1,000 |
1993/01/06 | 199 | 199 | 195 | 195 | 4,000 |
1993/01/05 | 200 | 200 | 200 | 200 | 1,000 |
1993/01/04 | 200 | 200 | 200 | 200 | 5,000 |