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 |
---|---|---|---|---|---|
1997/12/30 | 70 | 70 | 66 | 69 | 55,000 |
1997/12/29 | 70 | 70 | 70 | 70 | 13,000 |
1997/12/26 | 70 | 80 | 70 | 75 | 45,000 |
1997/12/25 | 79 | 80 | 70 | 78 | 35,000 |
1997/12/24 | 64 | 75 | 64 | 70 | 44,000 |
1997/12/22 | 85 | 88 | 75 | 79 | 115,000 |
1997/12/19 | 99 | 99 | 85 | 85 | 118,000 |
1997/12/18 | 92 | 96 | 91 | 91 | 48,000 |
1997/12/17 | 95 | 99 | 90 | 90 | 97,000 |
1997/12/16 | 90 | 99 | 85 | 90 | 112,000 |
1997/12/15 | 94 | 94 | 86 | 86 | 86,000 |
1997/12/12 | 90 | 94 | 83 | 89 | 135,000 |
1997/12/11 | 97 | 100 | 85 | 100 | 138,000 |
1997/12/10 | 110 | 110 | 101 | 102 | 86,000 |
1997/12/09 | 110 | 114 | 105 | 110 | 112,000 |
1997/12/08 | 112 | 129 | 95 | 100 | 540,000 |
1997/12/05 | 95 | 130 | 95 | 110 | 1,560,000 |
1997/12/04 | 109 | 109 | 109 | 109 | 155,000 |
1997/12/03 | 237 | 237 | 159 | 159 | 416,000 |
1997/12/02 | 250 | 251 | 238 | 239 | 530,000 |
1997/12/01 | 210 | 265 | 210 | 251 | 902,000 |
1997/11/28 | 250 | 260 | 210 | 210 | 666,000 |
1997/11/27 | 280 | 283 | 255 | 257 | 479,000 |
1997/11/26 | 285 | 297 | 280 | 285 | 605,000 |
1997/11/25 | 278 | 295 | 274 | 289 | 512,000 |
1997/11/21 | 249 | 297 | 249 | 290 | 720,000 |
1997/11/20 | 241 | 250 | 240 | 249 | 403,000 |
1997/11/19 | 239 | 245 | 231 | 240 | 340,000 |
1997/11/18 | 225 | 250 | 225 | 240 | 394,000 |
1997/11/17 | 224 | 235 | 224 | 224 | 347,000 |
1997/11/14 | 250 | 253 | 226 | 230 | 312,000 |
1997/11/13 | 224 | 263 | 224 | 249 | 425,000 |
1997/11/12 | 280 | 282 | 239 | 239 | 301,000 |
1997/11/11 | 300 | 300 | 279 | 293 | 312,000 |
1997/11/10 | 278 | 299 | 278 | 299 | 327,000 |
1997/11/07 | 270 | 279 | 261 | 279 | 343,000 |
1997/11/06 | 269 | 276 | 268 | 274 | 296,000 |
1997/11/05 | 258 | 270 | 256 | 266 | 443,000 |
1997/11/04 | 244 | 260 | 244 | 255 | 380,000 |
1997/10/31 | 235 | 245 | 235 | 243 | 296,000 |
1997/10/30 | 243 | 250 | 240 | 240 | 283,000 |
1997/10/29 | 223 | 238 | 220 | 237 | 289,000 |
1997/10/28 | 242 | 243 | 210 | 213 | 271,000 |
1997/10/27 | 246 | 260 | 239 | 248 | 324,000 |
1997/10/24 | 205 | 250 | 203 | 244 | 514,000 |
1997/10/23 | 201 | 210 | 198 | 203 | 248,000 |
1997/10/22 | 200 | 215 | 200 | 202 | 317,000 |
1997/10/21 | 210 | 219 | 201 | 205 | 408,000 |
1997/10/20 | 167 | 213 | 165 | 208 | 423,000 |
1997/10/17 | 146 | 165 | 142 | 165 | 274,000 |
1997/10/16 | 124 | 149 | 124 | 142 | 263,000 |
1997/10/15 | 129 | 130 | 126 | 129 | 102,000 |
1997/10/14 | 125 | 130 | 125 | 129 | 158,000 |
1997/10/13 | 126 | 129 | 122 | 127 | 128,000 |
1997/10/09 | 116 | 122 | 115 | 122 | 223,000 |
1997/10/08 | 107 | 117 | 104 | 115 | 184,000 |
1997/10/07 | 107 | 115 | 107 | 109 | 141,000 |
1997/10/06 | 94 | 107 | 94 | 107 | 79,000 |
1997/10/03 | 98 | 100 | 92 | 95 | 64,000 |
1997/10/02 | 100 | 100 | 98 | 98 | 26,000 |
1997/10/01 | 100 | 102 | 100 | 102 | 29,000 |
1997/09/30 | 100 | 109 | 100 | 102 | 107,000 |
1997/09/29 | 100 | 120 | 94 | 120 | 69,000 |
1997/09/26 | 130 | 130 | 100 | 100 | 180,000 |
1997/09/25 | 110 | 128 | 103 | 128 | 262,000 |
1997/09/24 | 81 | 100 | 81 | 100 | 179,000 |
1997/09/22 | 69 | 80 | 69 | 80 | 136,000 |
1997/09/19 | 65 | 75 | 65 | 67 | 133,000 |
1997/09/18 | 70 | 70 | 65 | 65 | 135,000 |
1997/09/17 | 71 | 74 | 65 | 70 | 83,000 |
1997/09/16 | 80 | 80 | 65 | 70 | 115,000 |
1997/09/12 | 70 | 72 | 70 | 72 | 39,000 |
1997/09/11 | 75 | 75 | 70 | 70 | 53,000 |
1997/09/10 | 76 | 77 | 73 | 75 | 73,000 |
1997/09/09 | 65 | 69 | 65 | 68 | 187,000 |
1997/09/08 | 76 | 76 | 65 | 66 | 294,000 |
1997/09/05 | 64 | 75 | 62 | 75 | 844,000 |
1997/09/04 | 131 | 131 | 85 | 85 | 144,000 |
1997/09/03 | 140 | 140 | 135 | 135 | 3,000 |
1997/08/29 | 131 | 141 | 131 | 141 | 11,000 |
1997/08/28 | 137 | 137 | 131 | 131 | 5,000 |
1997/08/27 | 145 | 145 | 131 | 140 | 9,000 |
1997/08/25 | 145 | 145 | 145 | 145 | 2,000 |
1997/08/22 | 160 | 160 | 150 | 150 | 14,000 |
1997/08/21 | 155 | 155 | 150 | 155 | 25,000 |
1997/08/20 | 150 | 160 | 150 | 160 | 27,000 |
1997/08/18 | 156 | 160 | 156 | 160 | 3,000 |
1997/08/15 | 160 | 160 | 156 | 156 | 7,000 |
1997/08/14 | 160 | 160 | 156 | 157 | 6,000 |
1997/08/13 | 160 | 160 | 160 | 160 | 1,000 |
1997/08/11 | 156 | 160 | 156 | 160 | 9,000 |
1997/08/08 | 160 | 160 | 160 | 160 | 10,000 |
1997/08/07 | 160 | 160 | 156 | 156 | 8,000 |
1997/08/06 | 160 | 160 | 156 | 160 | 7,000 |
1997/08/05 | 164 | 164 | 160 | 160 | 6,000 |
1997/08/04 | 156 | 165 | 156 | 165 | 9,000 |
1997/08/01 | 170 | 170 | 170 | 170 | 3,000 |
1997/07/31 | 182 | 185 | 180 | 180 | 13,000 |
1997/07/29 | 182 | 182 | 180 | 180 | 10,000 |
1997/07/25 | 194 | 194 | 185 | 185 | 3,000 |
1997/07/24 | 181 | 185 | 181 | 185 | 9,000 |
1997/07/23 | 183 | 183 | 181 | 181 | 25,000 |
1997/07/22 | 183 | 183 | 183 | 183 | 1,000 |
1997/07/18 | 182 | 190 | 182 | 190 | 4,000 |
1997/07/17 | 185 | 185 | 181 | 181 | 9,000 |
1997/07/15 | 190 | 190 | 185 | 185 | 8,000 |
1997/07/14 | 185 | 185 | 183 | 185 | 7,000 |
1997/07/11 | 191 | 192 | 185 | 192 | 32,000 |
1997/07/10 | 196 | 196 | 191 | 192 | 12,000 |
1997/07/09 | 196 | 196 | 196 | 196 | 5,000 |
1997/07/08 | 195 | 195 | 190 | 190 | 2,000 |
1997/07/07 | 196 | 196 | 190 | 195 | 11,000 |
1997/07/04 | 210 | 210 | 199 | 199 | 20,000 |
1997/07/03 | 211 | 211 | 211 | 211 | 2,000 |
1997/07/02 | 216 | 216 | 210 | 210 | 15,000 |
1997/07/01 | 225 | 225 | 216 | 220 | 10,000 |
1997/06/30 | 230 | 230 | 227 | 227 | 8,000 |
1997/06/27 | 220 | 220 | 220 | 220 | 3,000 |
1997/06/26 | 221 | 221 | 220 | 220 | 7,000 |
1997/06/25 | 221 | 221 | 221 | 221 | 1,000 |
1997/06/24 | 221 | 222 | 221 | 221 | 7,000 |
1997/06/23 | 240 | 240 | 220 | 221 | 12,000 |
1997/06/20 | 235 | 235 | 230 | 235 | 11,000 |
1997/06/19 | 235 | 245 | 235 | 240 | 24,000 |
1997/06/18 | 230 | 251 | 230 | 250 | 56,000 |
1997/06/17 | 218 | 220 | 215 | 220 | 18,000 |
1997/06/16 | 217 | 217 | 215 | 216 | 3,000 |
1997/06/13 | 211 | 212 | 210 | 212 | 10,000 |
1997/06/12 | 210 | 215 | 210 | 210 | 5,000 |
1997/06/11 | 210 | 210 | 210 | 210 | 10,000 |
1997/06/06 | 217 | 217 | 215 | 215 | 2,000 |
1997/06/05 | 220 | 220 | 220 | 220 | 7,000 |
1997/06/04 | 212 | 212 | 212 | 212 | 9,000 |
1997/06/03 | 211 | 211 | 210 | 211 | 12,000 |
1997/06/02 | 210 | 210 | 210 | 210 | 3,000 |
1997/05/30 | 205 | 210 | 205 | 210 | 9,000 |
1997/05/29 | 204 | 204 | 201 | 204 | 19,000 |
1997/05/28 | 204 | 204 | 201 | 201 | 19,000 |
1997/05/27 | 203 | 204 | 203 | 204 | 9,000 |
1997/05/26 | 203 | 203 | 203 | 203 | 1,000 |
1997/05/23 | 210 | 210 | 205 | 205 | 3,000 |
1997/05/22 | 206 | 206 | 203 | 203 | 5,000 |
1997/05/21 | 207 | 207 | 206 | 206 | 4,000 |
1997/05/20 | 208 | 211 | 208 | 210 | 7,000 |
1997/05/19 | 206 | 206 | 206 | 206 | 3,000 |
1997/05/16 | 205 | 206 | 205 | 206 | 6,000 |
1997/05/15 | 210 | 210 | 205 | 206 | 6,000 |
1997/05/14 | 210 | 210 | 210 | 210 | 1,000 |
1997/05/13 | 211 | 211 | 206 | 206 | 2,000 |
1997/05/12 | 201 | 201 | 200 | 201 | 6,000 |
1997/05/09 | 211 | 211 | 200 | 200 | 6,000 |
1997/05/08 | 216 | 216 | 211 | 211 | 2,000 |
1997/05/07 | 215 | 220 | 215 | 220 | 5,000 |
1997/05/06 | 210 | 220 | 210 | 220 | 10,000 |
1997/05/02 | 207 | 207 | 207 | 207 | 1,000 |
1997/04/28 | 200 | 200 | 191 | 191 | 2,000 |
1997/04/25 | 200 | 200 | 200 | 200 | 1,000 |
1997/04/22 | 220 | 220 | 220 | 220 | 10,000 |
1997/04/21 | 214 | 214 | 210 | 210 | 5,000 |
1997/04/18 | 193 | 193 | 193 | 193 | 1,000 |
1997/04/17 | 181 | 190 | 181 | 190 | 4,000 |
1997/04/15 | 181 | 181 | 180 | 180 | 10,000 |
1997/04/14 | 188 | 188 | 184 | 184 | 7,000 |
1997/04/11 | 189 | 189 | 188 | 188 | 4,000 |
1997/04/10 | 195 | 200 | 190 | 190 | 8,000 |
1997/04/09 | 205 | 205 | 195 | 195 | 12,000 |
1997/04/08 | 205 | 205 | 205 | 205 | 2,000 |
1997/04/07 | 219 | 219 | 205 | 205 | 6,000 |
1997/04/04 | 215 | 215 | 205 | 205 | 2,000 |
1997/04/03 | 220 | 220 | 220 | 220 | 10,000 |
1997/04/02 | 210 | 220 | 205 | 220 | 11,000 |
1997/03/31 | 210 | 220 | 210 | 220 | 6,000 |
1997/03/28 | 210 | 210 | 210 | 210 | 2,000 |
1997/03/26 | 210 | 210 | 210 | 210 | 7,000 |
1997/03/25 | 210 | 211 | 210 | 210 | 8,000 |
1997/03/24 | 225 | 225 | 210 | 210 | 8,000 |
1997/03/21 | 210 | 210 | 210 | 210 | 2,000 |
1997/03/19 | 225 | 225 | 220 | 220 | 11,000 |
1997/03/18 | 215 | 220 | 215 | 220 | 9,000 |
1997/03/12 | 215 | 215 | 215 | 215 | 1,000 |
1997/03/10 | 230 | 230 | 225 | 225 | 18,000 |
1997/03/07 | 230 | 230 | 220 | 225 | 20,000 |
1997/03/06 | 225 | 235 | 225 | 230 | 13,000 |
1997/03/05 | 240 | 240 | 230 | 230 | 7,000 |
1997/03/04 | 230 | 234 | 230 | 234 | 9,000 |
1997/03/03 | 221 | 221 | 220 | 220 | 8,000 |
1997/02/28 | 225 | 225 | 225 | 225 | 3,000 |
1997/02/27 | 235 | 238 | 220 | 220 | 18,000 |
1997/02/25 | 237 | 237 | 230 | 230 | 11,000 |
1997/02/24 | 222 | 222 | 222 | 222 | 6,000 |
1997/02/21 | 210 | 211 | 210 | 211 | 5,000 |
1997/02/20 | 205 | 210 | 205 | 210 | 19,000 |
1997/02/19 | 208 | 208 | 205 | 205 | 8,000 |
1997/02/18 | 206 | 210 | 206 | 208 | 13,000 |
1997/02/17 | 206 | 210 | 205 | 210 | 7,000 |
1997/02/14 | 202 | 205 | 202 | 205 | 5,000 |
1997/02/13 | 204 | 209 | 204 | 205 | 6,000 |
1997/02/12 | 203 | 203 | 203 | 203 | 1,000 |
1997/02/10 | 203 | 203 | 201 | 201 | 16,000 |
1997/02/07 | 204 | 210 | 202 | 202 | 15,000 |
1997/02/06 | 220 | 225 | 201 | 201 | 20,000 |
1997/02/05 | 230 | 230 | 225 | 225 | 2,000 |
1997/02/03 | 230 | 230 | 225 | 225 | 4,000 |
1997/01/31 | 223 | 230 | 223 | 230 | 4,000 |
1997/01/30 | 229 | 230 | 220 | 220 | 3,000 |
1997/01/28 | 230 | 230 | 230 | 230 | 8,000 |
1997/01/27 | 235 | 235 | 235 | 235 | 2,000 |
1997/01/24 | 232 | 232 | 230 | 230 | 4,000 |
1997/01/23 | 235 | 235 | 235 | 235 | 2,000 |
1997/01/22 | 234 | 234 | 230 | 230 | 2,000 |
1997/01/21 | 244 | 244 | 244 | 244 | 3,000 |
1997/01/20 | 230 | 230 | 230 | 230 | 4,000 |
1997/01/17 | 230 | 260 | 230 | 245 | 7,000 |
1997/01/16 | 220 | 220 | 220 | 220 | 1,000 |
1997/01/14 | 226 | 226 | 225 | 225 | 3,000 |
1997/01/13 | 221 | 221 | 212 | 221 | 9,000 |
1997/01/10 | 232 | 232 | 211 | 211 | 13,000 |
1997/01/09 | 232 | 235 | 231 | 232 | 8,000 |
1997/01/08 | 233 | 233 | 231 | 231 | 5,000 |
1997/01/07 | 231 | 240 | 231 | 234 | 8,000 |
1997/01/06 | 236 | 236 | 230 | 230 | 26,000 |