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 |
---|---|---|---|---|---|
1998/12/30 | 50 | 50 | 50 | 50 | 2,000 |
1998/12/29 | 50 | 50 | 50 | 50 | 8,000 |
1998/12/28 | 50 | 50 | 50 | 50 | 4,000 |
1998/12/25 | 45 | 50 | 45 | 50 | 5,000 |
1998/12/24 | 45 | 45 | 45 | 45 | 21,000 |
1998/12/22 | 48 | 48 | 45 | 45 | 35,000 |
1998/12/21 | 49 | 49 | 48 | 48 | 19,000 |
1998/12/18 | 51 | 51 | 50 | 50 | 9,000 |
1998/12/17 | 50 | 50 | 50 | 50 | 13,000 |
1998/12/16 | 52 | 52 | 51 | 51 | 17,000 |
1998/12/15 | 53 | 55 | 52 | 52 | 39,000 |
1998/12/14 | 52 | 55 | 52 | 55 | 16,000 |
1998/12/11 | 53 | 55 | 52 | 52 | 19,000 |
1998/12/10 | 55 | 55 | 54 | 55 | 18,000 |
1998/12/09 | 55 | 55 | 55 | 55 | 28,000 |
1998/12/08 | 54 | 55 | 54 | 55 | 23,000 |
1998/12/07 | 53 | 55 | 53 | 54 | 21,000 |
1998/12/04 | 55 | 55 | 52 | 52 | 10,000 |
1998/12/03 | 58 | 58 | 55 | 55 | 8,000 |
1998/12/02 | 64 | 64 | 60 | 60 | 31,000 |
1998/12/01 | 63 | 63 | 61 | 63 | 58,000 |
1998/11/30 | 65 | 65 | 61 | 62 | 32,000 |
1998/11/27 | 63 | 65 | 60 | 61 | 50,000 |
1998/11/26 | 63 | 63 | 60 | 63 | 45,000 |
1998/11/25 | 62 | 63 | 60 | 63 | 26,000 |
1998/11/24 | 68 | 68 | 62 | 68 | 32,000 |
1998/11/20 | 67 | 68 | 60 | 65 | 91,000 |
1998/11/19 | 75 | 80 | 65 | 65 | 135,000 |
1998/11/18 | 48 | 56 | 48 | 55 | 109,000 |
1998/11/17 | 50 | 50 | 48 | 50 | 14,000 |
1998/11/16 | 51 | 51 | 50 | 50 | 5,000 |
1998/11/13 | 52 | 52 | 52 | 52 | 1,000 |
1998/11/12 | 50 | 50 | 48 | 48 | 13,000 |
1998/11/10 | 50 | 52 | 50 | 52 | 10,000 |
1998/11/06 | 52 | 52 | 50 | 50 | 12,000 |
1998/11/05 | 50 | 52 | 50 | 52 | 15,000 |
1998/11/04 | 50 | 50 | 50 | 50 | 3,000 |
1998/10/29 | 55 | 55 | 55 | 55 | 2,000 |
1998/10/28 | 55 | 55 | 47 | 47 | 3,000 |
1998/10/27 | 50 | 50 | 50 | 50 | 2,000 |
1998/10/22 | 55 | 55 | 55 | 55 | 11,000 |
1998/10/21 | 50 | 55 | 49 | 55 | 10,000 |
1998/10/20 | 45 | 45 | 45 | 45 | 3,000 |
1998/10/19 | 50 | 50 | 46 | 46 | 7,000 |
1998/10/16 | 50 | 50 | 50 | 50 | 1,000 |
1998/10/15 | 50 | 51 | 50 | 50 | 13,000 |
1998/10/14 | 60 | 60 | 45 | 58 | 18,000 |
1998/10/13 | 45 | 45 | 45 | 45 | 19,000 |
1998/10/12 | 49 | 50 | 39 | 49 | 27,000 |
1998/10/09 | 48 | 49 | 39 | 39 | 18,000 |
1998/10/08 | 49 | 49 | 48 | 49 | 30,000 |
1998/10/07 | 39 | 44 | 39 | 39 | 26,000 |
1998/10/06 | 39 | 39 | 39 | 39 | 3,000 |
1998/10/05 | 39 | 39 | 35 | 39 | 7,000 |
1998/10/02 | 35 | 40 | 33 | 40 | 15,000 |
1998/10/01 | 39 | 39 | 30 | 32 | 78,000 |
1998/09/30 | 41 | 41 | 39 | 39 | 19,000 |
1998/09/29 | 50 | 50 | 38 | 50 | 27,000 |
1998/09/28 | 51 | 54 | 51 | 52 | 8,000 |
1998/09/25 | 59 | 59 | 59 | 59 | 4,000 |
1998/09/24 | 60 | 60 | 59 | 59 | 3,000 |
1998/09/22 | 59 | 59 | 59 | 59 | 5,000 |
1998/09/21 | 60 | 60 | 59 | 59 | 4,000 |
1998/09/18 | 59 | 60 | 59 | 60 | 9,000 |
1998/09/17 | 56 | 59 | 53 | 59 | 15,000 |
1998/09/16 | 56 | 56 | 56 | 56 | 10,000 |
1998/09/14 | 60 | 60 | 56 | 56 | 23,000 |
1998/09/11 | 62 | 62 | 60 | 60 | 34,000 |
1998/09/10 | 61 | 63 | 61 | 62 | 4,000 |
1998/09/09 | 61 | 63 | 61 | 61 | 16,000 |
1998/09/08 | 60 | 61 | 60 | 61 | 5,000 |
1998/09/07 | 60 | 60 | 60 | 60 | 11,000 |
1998/09/04 | 63 | 63 | 60 | 60 | 13,000 |
1998/09/03 | 67 | 67 | 65 | 65 | 9,000 |
1998/09/02 | 70 | 70 | 65 | 67 | 38,000 |
1998/09/01 | 66 | 66 | 63 | 65 | 38,000 |
1998/08/31 | 66 | 66 | 66 | 66 | 7,000 |
1998/08/28 | 68 | 70 | 68 | 70 | 16,000 |
1998/08/27 | 67 | 70 | 67 | 70 | 2,000 |
1998/08/26 | 70 | 70 | 67 | 67 | 14,000 |
1998/08/25 | 70 | 70 | 65 | 65 | 10,000 |
1998/08/24 | 74 | 74 | 70 | 70 | 8,000 |
1998/08/21 | 70 | 70 | 70 | 70 | 4,000 |
1998/08/19 | 67 | 75 | 67 | 70 | 14,000 |
1998/08/18 | 66 | 69 | 65 | 65 | 35,000 |
1998/08/17 | 66 | 67 | 66 | 67 | 6,000 |
1998/08/14 | 69 | 69 | 66 | 66 | 9,000 |
1998/08/13 | 70 | 71 | 66 | 69 | 16,000 |
1998/08/12 | 75 | 75 | 72 | 72 | 11,000 |
1998/08/11 | 75 | 76 | 75 | 76 | 12,000 |
1998/08/10 | 75 | 75 | 75 | 75 | 1,000 |
1998/08/07 | 76 | 76 | 76 | 76 | 5,000 |
1998/08/06 | 77 | 78 | 76 | 76 | 12,000 |
1998/08/05 | 80 | 80 | 76 | 76 | 16,000 |
1998/08/04 | 80 | 80 | 78 | 79 | 11,000 |
1998/08/03 | 81 | 81 | 80 | 80 | 15,000 |
1998/07/31 | 75 | 76 | 75 | 76 | 15,000 |
1998/07/30 | 81 | 81 | 80 | 81 | 20,000 |
1998/07/29 | 86 | 86 | 83 | 83 | 22,000 |
1998/07/28 | 86 | 86 | 85 | 85 | 11,000 |
1998/07/27 | 86 | 86 | 86 | 86 | 6,000 |
1998/07/24 | 87 | 87 | 87 | 87 | 2,000 |
1998/07/23 | 87 | 87 | 87 | 87 | 24,000 |
1998/07/21 | 87 | 90 | 87 | 90 | 3,000 |
1998/07/17 | 86 | 86 | 86 | 86 | 5,000 |
1998/07/15 | 90 | 90 | 86 | 86 | 31,000 |
1998/07/14 | 90 | 90 | 86 | 86 | 4,000 |
1998/07/13 | 85 | 89 | 85 | 89 | 15,000 |
1998/07/10 | 90 | 90 | 90 | 90 | 10,000 |
1998/07/09 | 90 | 90 | 90 | 90 | 41,000 |
1998/07/08 | 95 | 95 | 95 | 95 | 2,000 |
1998/07/07 | 95 | 97 | 90 | 90 | 58,000 |
1998/07/06 | 92 | 95 | 90 | 95 | 20,000 |
1998/07/03 | 98 | 98 | 90 | 90 | 7,000 |
1998/07/02 | 99 | 100 | 95 | 95 | 34,000 |
1998/06/30 | 86 | 95 | 86 | 95 | 12,000 |
1998/06/29 | 87 | 94 | 87 | 94 | 2,000 |
1998/06/26 | 86 | 87 | 86 | 87 | 6,000 |
1998/06/25 | 99 | 99 | 85 | 85 | 6,000 |
1998/06/24 | 81 | 100 | 81 | 100 | 12,000 |
1998/06/23 | 80 | 81 | 80 | 81 | 7,000 |
1998/06/19 | 100 | 100 | 100 | 100 | 2,000 |
1998/06/18 | 91 | 100 | 91 | 100 | 13,000 |
1998/06/17 | 89 | 89 | 89 | 89 | 1,000 |
1998/06/16 | 90 | 90 | 85 | 86 | 14,000 |
1998/06/15 | 92 | 92 | 88 | 90 | 14,000 |
1998/06/12 | 92 | 92 | 92 | 92 | 1,000 |
1998/06/10 | 91 | 100 | 91 | 100 | 5,000 |
1998/06/09 | 90 | 92 | 90 | 91 | 15,000 |
1998/06/08 | 90 | 91 | 90 | 91 | 2,000 |
1998/06/01 | 97 | 100 | 95 | 100 | 29,000 |
1998/05/29 | 103 | 107 | 103 | 107 | 2,000 |
1998/05/28 | 100 | 108 | 97 | 108 | 8,000 |
1998/05/27 | 105 | 115 | 105 | 105 | 20,000 |
1998/05/26 | 118 | 118 | 105 | 111 | 32,000 |
1998/05/25 | 95 | 118 | 95 | 118 | 42,000 |
1998/05/22 | 100 | 100 | 95 | 95 | 10,000 |
1998/05/21 | 90 | 99 | 90 | 99 | 22,000 |
1998/05/20 | 95 | 95 | 89 | 95 | 13,000 |
1998/05/19 | 95 | 95 | 95 | 95 | 6,000 |
1998/05/18 | 89 | 95 | 85 | 95 | 21,000 |
1998/05/15 | 90 | 90 | 90 | 90 | 1,000 |
1998/05/14 | 90 | 90 | 85 | 85 | 27,000 |
1998/05/13 | 93 | 93 | 91 | 91 | 3,000 |
1998/05/12 | 95 | 95 | 95 | 95 | 2,000 |
1998/05/11 | 90 | 95 | 89 | 90 | 13,000 |
1998/05/08 | 92 | 93 | 89 | 89 | 25,000 |
1998/05/07 | 92 | 94 | 92 | 93 | 18,000 |
1998/05/06 | 95 | 95 | 95 | 95 | 10,000 |
1998/05/01 | 100 | 100 | 100 | 100 | 2,000 |
1998/04/30 | 101 | 108 | 100 | 100 | 20,000 |
1998/04/27 | 108 | 108 | 100 | 107 | 10,000 |
1998/04/24 | 95 | 109 | 95 | 108 | 13,000 |
1998/04/23 | 105 | 105 | 100 | 105 | 16,000 |
1998/04/22 | 105 | 107 | 105 | 105 | 8,000 |
1998/04/20 | 109 | 109 | 109 | 109 | 1,000 |
1998/04/17 | 108 | 108 | 100 | 102 | 14,000 |
1998/04/16 | 109 | 110 | 105 | 109 | 15,000 |
1998/04/15 | 110 | 110 | 110 | 110 | 2,000 |
1998/04/14 | 113 | 117 | 111 | 117 | 13,000 |
1998/04/13 | 117 | 117 | 115 | 115 | 2,000 |
1998/04/10 | 110 | 119 | 110 | 119 | 6,000 |
1998/04/09 | 119 | 120 | 115 | 119 | 15,000 |
1998/04/08 | 113 | 119 | 113 | 118 | 26,000 |
1998/04/07 | 101 | 105 | 101 | 103 | 32,000 |
1998/04/06 | 100 | 110 | 100 | 105 | 8,000 |
1998/04/03 | 88 | 103 | 88 | 100 | 15,000 |
1998/04/02 | 100 | 100 | 85 | 90 | 26,000 |
1998/04/01 | 115 | 115 | 101 | 101 | 36,000 |
1998/03/30 | 116 | 116 | 116 | 116 | 5,000 |
1998/03/27 | 123 | 123 | 115 | 115 | 13,000 |
1998/03/26 | 111 | 124 | 111 | 124 | 28,000 |
1998/03/25 | 116 | 129 | 115 | 128 | 19,000 |
1998/03/24 | 117 | 130 | 116 | 116 | 18,000 |
1998/03/23 | 122 | 125 | 120 | 120 | 12,000 |
1998/03/20 | 125 | 128 | 116 | 121 | 37,000 |
1998/03/19 | 126 | 128 | 123 | 128 | 21,000 |
1998/03/18 | 130 | 130 | 123 | 123 | 21,000 |
1998/03/17 | 137 | 137 | 135 | 135 | 13,000 |
1998/03/16 | 132 | 136 | 132 | 136 | 26,000 |
1998/03/13 | 135 | 135 | 130 | 130 | 15,000 |
1998/03/12 | 130 | 130 | 130 | 130 | 4,000 |
1998/03/11 | 130 | 133 | 130 | 133 | 12,000 |
1998/03/10 | 135 | 138 | 132 | 132 | 17,000 |
1998/03/09 | 140 | 140 | 135 | 136 | 21,000 |
1998/03/06 | 140 | 143 | 135 | 140 | 24,000 |
1998/03/05 | 143 | 143 | 135 | 143 | 37,000 |
1998/03/04 | 137 | 140 | 133 | 139 | 46,000 |
1998/03/03 | 150 | 150 | 123 | 123 | 107,000 |
1998/03/02 | 123 | 141 | 123 | 138 | 108,000 |
1998/02/27 | 121 | 121 | 121 | 121 | 12,000 |
1998/02/26 | 124 | 125 | 120 | 120 | 7,000 |
1998/02/25 | 125 | 125 | 125 | 125 | 5,000 |
1998/02/24 | 120 | 125 | 120 | 125 | 14,000 |
1998/02/23 | 124 | 124 | 120 | 120 | 17,000 |
1998/02/20 | 134 | 134 | 122 | 122 | 22,000 |
1998/02/19 | 140 | 140 | 130 | 130 | 13,000 |
1998/02/18 | 125 | 126 | 125 | 126 | 13,000 |
1998/02/17 | 122 | 125 | 122 | 124 | 17,000 |
1998/02/16 | 132 | 137 | 121 | 121 | 17,000 |
1998/02/13 | 145 | 145 | 132 | 132 | 33,000 |
1998/02/12 | 135 | 145 | 135 | 140 | 28,000 |
1998/02/10 | 142 | 142 | 140 | 142 | 30,000 |
1998/02/09 | 130 | 135 | 122 | 122 | 44,000 |
1998/02/06 | 120 | 129 | 118 | 126 | 34,000 |
1998/02/05 | 124 | 124 | 110 | 118 | 44,000 |
1998/02/04 | 122 | 130 | 122 | 124 | 15,000 |
1998/02/03 | 120 | 130 | 120 | 120 | 59,000 |
1998/02/02 | 125 | 130 | 119 | 120 | 33,000 |
1998/01/30 | 150 | 150 | 100 | 130 | 140,000 |
1998/01/29 | 160 | 160 | 138 | 150 | 114,000 |
1998/01/28 | 157 | 162 | 135 | 155 | 131,000 |
1998/01/27 | 180 | 185 | 144 | 155 | 245,000 |
1998/01/26 | 165 | 175 | 160 | 175 | 157,000 |
1998/01/23 | 130 | 150 | 125 | 140 | 314,000 |
1998/01/22 | 125 | 125 | 125 | 125 | 157,000 |
1998/01/21 | 81 | 105 | 81 | 95 | 106,000 |
1998/01/20 | 76 | 80 | 76 | 80 | 22,000 |
1998/01/19 | 76 | 76 | 70 | 73 | 35,000 |
1998/01/14 | 72 | 78 | 72 | 76 | 15,000 |
1998/01/13 | 72 | 79 | 72 | 79 | 3,000 |
1998/01/12 | 75 | 79 | 75 | 79 | 11,000 |
1998/01/09 | 76 | 79 | 76 | 79 | 9,000 |
1998/01/08 | 73 | 80 | 70 | 75 | 47,000 |
1998/01/07 | 85 | 85 | 69 | 69 | 23,000 |
1998/01/06 | 70 | 80 | 70 | 80 | 13,000 |
1998/01/05 | 69 | 70 | 69 | 70 | 3,000 |