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 |
|---|---|---|---|---|---|
| 2006/12/29 | 53 | 55 | 52 | 53 | 645,000 |
| 2006/12/28 | 54 | 54 | 53 | 53 | 389,000 |
| 2006/12/27 | 54 | 55 | 53 | 54 | 412,000 |
| 2006/12/26 | 53 | 54 | 52 | 53 | 688,000 |
| 2006/12/25 | 54 | 54 | 53 | 53 | 464,000 |
| 2006/12/22 | 55 | 56 | 54 | 54 | 542,000 |
| 2006/12/21 | 56 | 56 | 55 | 56 | 194,000 |
| 2006/12/20 | 56 | 57 | 55 | 56 | 251,000 |
| 2006/12/19 | 56 | 57 | 56 | 56 | 467,000 |
| 2006/12/18 | 58 | 58 | 56 | 56 | 492,000 |
| 2006/12/15 | 58 | 59 | 57 | 57 | 785,000 |
| 2006/12/14 | 57 | 59 | 56 | 57 | 2,923,000 |
| 2006/12/13 | 56 | 57 | 55 | 57 | 628,000 |
| 2006/12/12 | 55 | 56 | 55 | 55 | 336,000 |
| 2006/12/11 | 56 | 56 | 55 | 55 | 315,000 |
| 2006/12/08 | 57 | 58 | 56 | 56 | 439,000 |
| 2006/12/07 | 55 | 58 | 55 | 56 | 846,000 |
| 2006/12/06 | 56 | 56 | 55 | 55 | 553,000 |
| 2006/12/05 | 57 | 58 | 56 | 56 | 293,000 |
| 2006/12/04 | 57 | 58 | 56 | 56 | 403,000 |
| 2006/12/01 | 58 | 59 | 57 | 58 | 524,000 |
| 2006/11/30 | 58 | 59 | 57 | 59 | 679,000 |
| 2006/11/29 | 57 | 59 | 57 | 58 | 1,239,000 |
| 2006/11/28 | 59 | 62 | 56 | 57 | 4,636,000 |
| 2006/11/27 | 56 | 59 | 55 | 58 | 1,059,000 |
| 2006/11/24 | 56 | 57 | 54 | 55 | 1,052,000 |
| 2006/11/22 | 54 | 58 | 54 | 58 | 1,332,000 |
| 2006/11/21 | 53 | 58 | 53 | 54 | 1,628,000 |
| 2006/11/20 | 55 | 57 | 53 | 53 | 1,190,000 |
| 2006/11/17 | 58 | 58 | 55 | 55 | 885,000 |
| 2006/11/16 | 59 | 60 | 57 | 58 | 630,000 |
| 2006/11/15 | 61 | 61 | 59 | 59 | 883,000 |
| 2006/11/14 | 60 | 61 | 59 | 61 | 582,000 |
| 2006/11/13 | 62 | 62 | 59 | 60 | 2,269,000 |
| 2006/11/10 | 61 | 64 | 60 | 64 | 2,175,000 |
| 2006/11/09 | 61 | 63 | 60 | 60 | 2,105,000 |
| 2006/11/08 | 62 | 62 | 59 | 60 | 1,047,000 |
| 2006/11/07 | 62 | 62 | 61 | 61 | 577,000 |
| 2006/11/06 | 63 | 64 | 60 | 62 | 1,475,000 |
| 2006/11/02 | 61 | 66 | 61 | 64 | 4,207,000 |
| 2006/11/01 | 62 | 62 | 60 | 60 | 612,000 |
| 2006/10/31 | 62 | 63 | 61 | 61 | 428,000 |
| 2006/10/30 | 62 | 62 | 61 | 62 | 555,000 |
| 2006/10/27 | 65 | 65 | 62 | 63 | 758,000 |
| 2006/10/26 | 62 | 66 | 61 | 64 | 1,950,000 |
| 2006/10/25 | 63 | 64 | 61 | 61 | 663,000 |
| 2006/10/24 | 64 | 66 | 62 | 63 | 3,100,000 |
| 2006/10/23 | 72 | 73 | 66 | 66 | 8,574,000 |
| 2006/10/20 | 62 | 67 | 61 | 67 | 4,687,000 |
| 2006/10/19 | 60 | 64 | 59 | 61 | 2,545,000 |
| 2006/10/18 | 59 | 60 | 58 | 60 | 366,000 |
| 2006/10/17 | 58 | 62 | 57 | 58 | 3,053,000 |
| 2006/10/16 | 56 | 58 | 56 | 57 | 923,000 |
| 2006/10/13 | 54 | 57 | 53 | 57 | 2,000,000 |
| 2006/10/12 | 53 | 56 | 52 | 54 | 1,159,000 |
| 2006/10/11 | 57 | 57 | 51 | 52 | 1,636,000 |
| 2006/10/10 | 59 | 59 | 57 | 57 | 947,000 |
| 2006/10/06 | 58 | 61 | 57 | 59 | 1,520,000 |
| 2006/10/05 | 59 | 59 | 57 | 57 | 506,000 |
| 2006/10/04 | 60 | 60 | 57 | 57 | 1,056,000 |
| 2006/10/03 | 59 | 60 | 59 | 60 | 463,000 |
| 2006/10/02 | 61 | 62 | 59 | 61 | 1,346,000 |
| 2006/09/29 | 59 | 63 | 59 | 62 | 2,355,000 |
| 2006/09/28 | 56 | 58 | 56 | 58 | 600,000 |
| 2006/09/27 | 57 | 58 | 56 | 56 | 556,000 |
| 2006/09/26 | 59 | 59 | 56 | 56 | 839,000 |
| 2006/09/25 | 59 | 60 | 58 | 58 | 736,000 |
| 2006/09/22 | 59 | 61 | 58 | 60 | 837,000 |
| 2006/09/21 | 61 | 61 | 59 | 60 | 665,000 |
| 2006/09/20 | 61 | 61 | 59 | 61 | 1,136,000 |
| 2006/09/19 | 59 | 63 | 59 | 62 | 1,622,000 |
| 2006/09/15 | 60 | 62 | 60 | 60 | 792,000 |
| 2006/09/14 | 60 | 64 | 58 | 62 | 2,966,000 |
| 2006/09/13 | 66 | 67 | 60 | 63 | 3,381,000 |
| 2006/09/12 | 70 | 71 | 66 | 66 | 4,468,000 |
| 2006/09/11 | 70 | 72 | 68 | 70 | 6,941,000 |
| 2006/09/08 | 67 | 70 | 65 | 68 | 6,601,000 |
| 2006/09/07 | 69 | 69 | 67 | 67 | 2,894,000 |
| 2006/09/06 | 71 | 75 | 67 | 69 | 8,913,000 |
| 2006/09/05 | 71 | 71 | 68 | 70 | 2,207,000 |
| 2006/09/04 | 73 | 76 | 70 | 70 | 6,489,000 |
| 2006/09/01 | 68 | 73 | 66 | 68 | 5,095,000 |
| 2006/08/31 | 71 | 76 | 68 | 68 | 9,133,000 |
| 2006/08/30 | 76 | 77 | 71 | 71 | 3,404,000 |
| 2006/08/29 | 76 | 81 | 73 | 76 | 7,645,000 |
| 2006/08/28 | 81 | 82 | 71 | 71 | 6,506,000 |
| 2006/08/25 | 88 | 88 | 82 | 82 | 5,569,000 |
| 2006/08/24 | 94 | 102 | 85 | 87 | 28,146,000 |
| 2006/08/23 | 85 | 91 | 84 | 90 | 10,458,000 |
| 2006/08/22 | 90 | 91 | 80 | 83 | 18,105,000 |
| 2006/08/21 | 70 | 96 | 68 | 90 | 53,451,000 |
| 2006/08/18 | 56 | 68 | 55 | 67 | 11,209,000 |
| 2006/08/17 | 56 | 57 | 55 | 56 | 1,169,000 |
| 2006/08/16 | 55 | 56 | 54 | 56 | 710,000 |
| 2006/08/15 | 53 | 55 | 53 | 54 | 641,000 |
| 2006/08/14 | 52 | 54 | 52 | 53 | 255,000 |
| 2006/08/11 | 51 | 54 | 51 | 53 | 742,000 |
| 2006/08/10 | 53 | 54 | 51 | 52 | 488,000 |
| 2006/08/09 | 52 | 53 | 51 | 53 | 462,000 |
| 2006/08/08 | 53 | 53 | 52 | 53 | 349,000 |
| 2006/08/07 | 55 | 56 | 53 | 54 | 598,000 |
| 2006/08/04 | 54 | 55 | 52 | 54 | 682,000 |
| 2006/08/03 | 55 | 57 | 53 | 54 | 1,768,000 |
| 2006/08/02 | 51 | 55 | 51 | 55 | 1,183,000 |
| 2006/08/01 | 52 | 53 | 51 | 51 | 730,000 |
| 2006/07/31 | 51 | 52 | 50 | 51 | 561,000 |
| 2006/07/28 | 49 | 50 | 49 | 50 | 509,000 |
| 2006/07/27 | 49 | 50 | 46 | 49 | 944,000 |
| 2006/07/26 | 51 | 52 | 49 | 50 | 578,000 |
| 2006/07/25 | 52 | 53 | 50 | 50 | 872,000 |
| 2006/07/24 | 51 | 52 | 50 | 51 | 580,000 |
| 2006/07/21 | 53 | 53 | 51 | 51 | 1,688,000 |
| 2006/07/20 | 52 | 57 | 52 | 55 | 2,310,000 |
| 2006/07/19 | 48 | 55 | 47 | 49 | 2,973,000 |
| 2006/07/18 | 54 | 54 | 47 | 47 | 1,843,000 |
| 2006/07/14 | 56 | 56 | 54 | 54 | 1,702,000 |
| 2006/07/13 | 58 | 61 | 56 | 58 | 1,814,000 |
| 2006/07/12 | 60 | 60 | 57 | 58 | 1,216,000 |
| 2006/07/11 | 66 | 66 | 60 | 60 | 1,924,000 |
| 2006/07/10 | 65 | 66 | 62 | 63 | 2,393,000 |
| 2006/07/07 | 69 | 70 | 67 | 69 | 388,000 |
| 2006/07/06 | 69 | 70 | 68 | 69 | 508,000 |
| 2006/07/05 | 71 | 71 | 69 | 70 | 783,000 |
| 2006/07/04 | 72 | 73 | 71 | 72 | 1,415,000 |
| 2006/07/03 | 70 | 72 | 70 | 70 | 1,324,000 |
| 2006/06/30 | 71 | 71 | 69 | 69 | 584,000 |
| 2006/06/29 | 69 | 71 | 68 | 69 | 278,000 |
| 2006/06/28 | 69 | 69 | 67 | 68 | 277,000 |
| 2006/06/27 | 71 | 71 | 69 | 70 | 461,000 |
| 2006/06/26 | 69 | 70 | 68 | 70 | 1,106,000 |
| 2006/06/23 | 65 | 74 | 65 | 68 | 7,459,000 |
| 2006/06/22 | 64 | 65 | 63 | 65 | 497,000 |
| 2006/06/21 | 65 | 66 | 63 | 63 | 403,000 |
| 2006/06/20 | 67 | 67 | 63 | 64 | 761,000 |
| 2006/06/19 | 64 | 66 | 64 | 64 | 519,000 |
| 2006/06/16 | 64 | 66 | 63 | 63 | 1,101,000 |
| 2006/06/15 | 60 | 63 | 60 | 62 | 1,627,000 |
| 2006/06/14 | 57 | 61 | 57 | 60 | 739,000 |
| 2006/06/13 | 63 | 63 | 59 | 60 | 780,000 |
| 2006/06/12 | 62 | 64 | 60 | 63 | 676,000 |
| 2006/06/09 | 61 | 64 | 58 | 61 | 2,122,000 |
| 2006/06/08 | 61 | 62 | 56 | 58 | 2,412,000 |
| 2006/06/07 | 70 | 71 | 63 | 63 | 1,457,000 |
| 2006/06/06 | 68 | 74 | 68 | 69 | 1,562,000 |
| 2006/06/05 | 68 | 78 | 68 | 73 | 3,124,000 |
| 2006/06/05 | 1 -> 2.00 分割 | ||||
| 2006/06/02 | 125 | 128 | 99 | 125 | 2,242,000 |
| 2006/06/01 | 135 | 137 | 127 | 130 | 527,000 |
| 2006/05/31 | 129 | 135 | 128 | 130 | 722,000 |
| 2006/05/30 | 144 | 144 | 138 | 139 | 503,000 |
| 2006/05/29 | 147 | 149 | 145 | 145 | 274,000 |
| 2006/05/26 | 149 | 151 | 145 | 146 | 503,000 |
| 2006/05/25 | 154 | 154 | 147 | 150 | 635,000 |
| 2006/05/24 | 151 | 153 | 150 | 152 | 197,000 |
| 2006/05/23 | 153 | 154 | 150 | 150 | 392,000 |
| 2006/05/22 | 154 | 158 | 152 | 154 | 1,237,000 |
| 2006/05/19 | 150 | 156 | 148 | 152 | 878,000 |
| 2006/05/18 | 149 | 154 | 146 | 153 | 535,000 |
| 2006/05/17 | 154 | 158 | 150 | 150 | 891,000 |
| 2006/05/16 | 164 | 168 | 150 | 152 | 3,143,000 |
| 2006/05/15 | 151 | 154 | 146 | 149 | 668,000 |
| 2006/05/12 | 153 | 158 | 151 | 156 | 533,000 |
| 2006/05/11 | 160 | 161 | 156 | 156 | 227,000 |
| 2006/05/10 | 165 | 165 | 160 | 160 | 500,000 |
| 2006/05/09 | 156 | 170 | 153 | 169 | 2,093,000 |
| 2006/05/08 | 154 | 159 | 152 | 156 | 373,000 |
| 2006/05/02 | 151 | 154 | 150 | 154 | 147,000 |
| 2006/05/01 | 155 | 159 | 152 | 152 | 628,000 |
| 2006/04/28 | 151 | 162 | 150 | 156 | 1,526,000 |
| 2006/04/27 | 149 | 150 | 147 | 148 | 137,000 |
| 2006/04/26 | 152 | 153 | 147 | 149 | 148,000 |
| 2006/04/25 | 145 | 151 | 145 | 151 | 211,000 |
| 2006/04/24 | 145 | 150 | 145 | 147 | 543,000 |
| 2006/04/21 | 157 | 158 | 150 | 151 | 456,000 |
| 2006/04/20 | 160 | 161 | 156 | 157 | 271,000 |
| 2006/04/19 | 165 | 165 | 158 | 158 | 179,000 |
| 2006/04/18 | 157 | 163 | 151 | 160 | 250,000 |
| 2006/04/17 | 165 | 166 | 155 | 159 | 560,000 |
| 2006/04/14 | 169 | 169 | 165 | 167 | 285,000 |
| 2006/04/13 | 171 | 172 | 167 | 169 | 510,000 |
| 2006/04/12 | 175 | 175 | 171 | 172 | 803,000 |
| 2006/04/11 | 175 | 180 | 172 | 174 | 2,888,000 |
| 2006/04/10 | 170 | 177 | 169 | 173 | 1,650,000 |
| 2006/04/07 | 168 | 169 | 166 | 169 | 260,000 |
| 2006/04/06 | 169 | 172 | 167 | 168 | 233,000 |
| 2006/04/05 | 176 | 176 | 169 | 169 | 1,035,000 |
| 2006/04/04 | 173 | 177 | 170 | 171 | 2,544,000 |
| 2006/04/03 | 166 | 169 | 165 | 167 | 622,000 |
| 2006/03/31 | 168 | 168 | 165 | 167 | 444,000 |
| 2006/03/30 | 168 | 168 | 166 | 166 | 385,000 |
| 2006/03/29 | 163 | 165 | 162 | 165 | 504,000 |
| 2006/03/28 | 165 | 166 | 162 | 165 | 248,000 |
| 2006/03/27 | 170 | 174 | 164 | 164 | 1,030,000 |
| 2006/03/24 | 163 | 170 | 162 | 167 | 1,252,000 |
| 2006/03/23 | 163 | 166 | 161 | 162 | 373,000 |
| 2006/03/22 | 163 | 167 | 160 | 163 | 600,000 |
| 2006/03/20 | 162 | 168 | 160 | 165 | 565,000 |
| 2006/03/17 | 163 | 167 | 158 | 162 | 716,000 |
| 2006/03/16 | 172 | 173 | 163 | 167 | 1,138,000 |
| 2006/03/15 | 173 | 176 | 167 | 167 | 2,668,000 |
| 2006/03/14 | 158 | 185 | 158 | 168 | 9,925,000 |
| 2006/03/13 | 153 | 157 | 153 | 157 | 737,000 |
| 2006/03/10 | 148 | 153 | 148 | 150 | 517,000 |
| 2006/03/09 | 151 | 155 | 148 | 149 | 793,000 |
| 2006/03/08 | 146 | 151 | 143 | 150 | 630,000 |
| 2006/03/07 | 146 | 148 | 143 | 146 | 219,000 |
| 2006/03/06 | 141 | 147 | 140 | 146 | 420,000 |
| 2006/03/03 | 148 | 148 | 143 | 145 | 338,000 |
| 2006/03/02 | 156 | 157 | 146 | 146 | 686,000 |
| 2006/03/01 | 152 | 157 | 150 | 152 | 847,000 |
| 2006/02/28 | 168 | 168 | 151 | 158 | 792,000 |
| 2006/02/27 | 165 | 173 | 164 | 166 | 1,560,000 |
| 2006/02/24 | 161 | 163 | 155 | 160 | 1,631,000 |
| 2006/02/23 | 147 | 160 | 147 | 160 | 2,289,000 |
| 2006/02/22 | 148 | 151 | 140 | 144 | 1,804,000 |
| 2006/02/21 | 133 | 147 | 130 | 147 | 2,302,000 |
| 2006/02/20 | 137 | 148 | 122 | 124 | 3,638,000 |
| 2006/02/17 | 167 | 176 | 149 | 150 | 2,002,000 |
| 2006/02/16 | 174 | 186 | 161 | 162 | 3,394,000 |
| 2006/02/15 | 161 | 194 | 155 | 178 | 11,604,000 |
| 2006/02/14 | 151 | 157 | 130 | 151 | 1,907,000 |
| 2006/02/13 | 181 | 181 | 152 | 161 | 1,290,000 |
| 2006/02/10 | 181 | 183 | 165 | 176 | 1,168,000 |
| 2006/02/09 | 190 | 190 | 179 | 183 | 629,000 |
| 2006/02/08 | 193 | 194 | 186 | 188 | 933,000 |
| 2006/02/07 | 196 | 197 | 192 | 193 | 517,000 |
| 2006/02/06 | 195 | 199 | 192 | 194 | 830,000 |
| 2006/02/03 | 188 | 196 | 188 | 191 | 1,124,000 |
| 2006/02/02 | 198 | 203 | 189 | 191 | 2,518,000 |
| 2006/02/01 | 203 | 205 | 193 | 197 | 1,920,000 |
| 2006/01/31 | 204 | 206 | 198 | 199 | 1,295,000 |
| 2006/01/30 | 214 | 215 | 201 | 206 | 1,799,000 |
| 2006/01/27 | 214 | 216 | 206 | 210 | 1,057,000 |
| 2006/01/26 | 217 | 224 | 210 | 214 | 2,086,000 |
| 2006/01/25 | 207 | 216 | 201 | 215 | 2,256,000 |
| 2006/01/24 | 208 | 208 | 195 | 199 | 1,921,000 |
| 2006/01/23 | 187 | 207 | 186 | 186 | 2,098,000 |
| 2006/01/20 | 230 | 233 | 202 | 207 | 3,326,000 |
| 2006/01/19 | 184 | 219 | 181 | 215 | 6,052,000 |
| 2006/01/18 | 204 | 208 | 165 | 179 | 5,108,000 |
| 2006/01/17 | 225 | 247 | 208 | 214 | 5,969,000 |
| 2006/01/16 | 237 | 257 | 232 | 245 | 14,527,000 |
| 2006/01/13 | 205 | 246 | 204 | 236 | 20,510,000 |
| 2006/01/12 | 205 | 208 | 198 | 203 | 4,057,000 |
| 2006/01/11 | 220 | 222 | 204 | 209 | 8,192,000 |
| 2006/01/10 | 190 | 228 | 189 | 226 | 28,237,000 |
| 2006/01/06 | 163 | 189 | 163 | 186 | 16,400,000 |
| 2006/01/05 | 159 | 162 | 154 | 161 | 4,456,000 |
| 2006/01/04 | 160 | 163 | 153 | 159 | 6,323,000 |