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 |
|---|---|---|---|---|---|
| 2008/12/30 | 11 | 12 | 11 | 12 | 404,000 |
| 2008/12/29 | 12 | 12 | 11 | 12 | 232,000 |
| 2008/12/26 | 12 | 12 | 11 | 12 | 168,000 |
| 2008/12/25 | 10 | 12 | 10 | 12 | 104,000 |
| 2008/12/24 | 11 | 12 | 11 | 11 | 239,000 |
| 2008/12/22 | 10 | 12 | 10 | 11 | 175,000 |
| 2008/12/19 | 11 | 11 | 10 | 11 | 353,000 |
| 2008/12/18 | 11 | 12 | 11 | 11 | 166,000 |
| 2008/12/17 | 11 | 12 | 11 | 11 | 414,000 |
| 2008/12/16 | 12 | 12 | 11 | 11 | 217,000 |
| 2008/12/15 | 12 | 13 | 11 | 12 | 219,000 |
| 2008/12/12 | 11 | 12 | 11 | 12 | 660,000 |
| 2008/12/11 | 11 | 12 | 11 | 12 | 71,000 |
| 2008/12/10 | 11 | 12 | 11 | 11 | 56,000 |
| 2008/12/09 | 11 | 12 | 11 | 12 | 125,000 |
| 2008/12/08 | 11 | 11 | 11 | 11 | 15,000 |
| 2008/12/05 | 12 | 12 | 11 | 11 | 243,000 |
| 2008/12/04 | 12 | 12 | 11 | 12 | 6,000 |
| 2008/12/03 | 11 | 12 | 11 | 12 | 74,000 |
| 2008/12/02 | 12 | 13 | 11 | 12 | 646,000 |
| 2008/12/01 | 13 | 13 | 12 | 12 | 53,000 |
| 2008/11/28 | 12 | 12 | 12 | 12 | 51,000 |
| 2008/11/27 | 12 | 12 | 11 | 12 | 102,000 |
| 2008/11/26 | 12 | 12 | 12 | 12 | 25,000 |
| 2008/11/25 | 13 | 13 | 11 | 12 | 244,000 |
| 2008/11/21 | 12 | 12 | 11 | 12 | 115,000 |
| 2008/11/20 | 12 | 13 | 11 | 13 | 97,000 |
| 2008/11/19 | 12 | 13 | 12 | 13 | 65,000 |
| 2008/11/18 | 13 | 13 | 11 | 11 | 401,000 |
| 2008/11/17 | 13 | 14 | 13 | 13 | 201,000 |
| 2008/11/14 | 13 | 14 | 12 | 13 | 206,000 |
| 2008/11/13 | 13 | 13 | 12 | 13 | 105,000 |
| 2008/11/12 | 13 | 14 | 13 | 13 | 92,000 |
| 2008/11/11 | 14 | 14 | 13 | 13 | 164,000 |
| 2008/11/10 | 14 | 14 | 13 | 14 | 370,000 |
| 2008/11/07 | 13 | 14 | 12 | 13 | 121,000 |
| 2008/11/06 | 13 | 14 | 13 | 14 | 131,000 |
| 2008/11/05 | 14 | 14 | 13 | 14 | 167,000 |
| 2008/11/04 | 13 | 13 | 13 | 13 | 174,000 |
| 2008/10/31 | 13 | 13 | 12 | 12 | 143,000 |
| 2008/10/30 | 11 | 13 | 11 | 13 | 213,000 |
| 2008/10/29 | 12 | 12 | 11 | 11 | 276,000 |
| 2008/10/28 | 11 | 11 | 10 | 11 | 237,000 |
| 2008/10/27 | 11 | 12 | 11 | 11 | 164,000 |
| 2008/10/24 | 12 | 12 | 11 | 11 | 111,000 |
| 2008/10/23 | 12 | 12 | 12 | 12 | 193,000 |
| 2008/10/22 | 14 | 14 | 12 | 12 | 110,000 |
| 2008/10/21 | 13 | 14 | 13 | 13 | 138,000 |
| 2008/10/20 | 11 | 13 | 11 | 13 | 270,000 |
| 2008/10/17 | 14 | 14 | 13 | 13 | 114,000 |
| 2008/10/16 | 13 | 14 | 12 | 14 | 166,000 |
| 2008/10/15 | 13 | 15 | 13 | 14 | 541,000 |
| 2008/10/14 | 12 | 15 | 12 | 13 | 610,000 |
| 2008/10/10 | 9 | 11 | 9 | 10 | 765,000 |
| 2008/10/09 | 10 | 12 | 10 | 11 | 880,000 |
| 2008/10/08 | 11 | 11 | 8 | 10 | 1,230,000 |
| 2008/10/07 | 9 | 12 | 9 | 11 | 1,685,000 |
| 2008/10/06 | 16 | 16 | 12 | 12 | 821,000 |
| 2008/10/03 | 16 | 17 | 16 | 16 | 309,000 |
| 2008/10/02 | 17 | 17 | 16 | 16 | 56,000 |
| 2008/10/01 | 17 | 18 | 16 | 17 | 182,000 |
| 2008/09/30 | 17 | 17 | 16 | 16 | 516,000 |
| 2008/09/29 | 18 | 18 | 17 | 17 | 202,000 |
| 2008/09/26 | 18 | 18 | 17 | 18 | 139,000 |
| 2008/09/25 | 17 | 20 | 17 | 18 | 779,000 |
| 2008/09/24 | 17 | 18 | 17 | 17 | 63,000 |
| 2008/09/22 | 17 | 18 | 17 | 18 | 97,000 |
| 2008/09/19 | 17 | 18 | 17 | 17 | 192,000 |
| 2008/09/18 | 17 | 18 | 17 | 17 | 553,000 |
| 2008/09/17 | 17 | 19 | 17 | 19 | 1,094,000 |
| 2008/09/16 | 18 | 18 | 17 | 17 | 653,000 |
| 2008/09/12 | 18 | 21 | 18 | 19 | 1,487,000 |
| 2008/09/11 | 17 | 18 | 17 | 17 | 62,000 |
| 2008/09/10 | 16 | 17 | 16 | 17 | 76,000 |
| 2008/09/09 | 18 | 18 | 16 | 17 | 243,000 |
| 2008/09/08 | 17 | 18 | 16 | 17 | 174,000 |
| 2008/09/05 | 16 | 19 | 16 | 16 | 1,106,000 |
| 2008/09/04 | 17 | 17 | 16 | 16 | 143,000 |
| 2008/09/03 | 18 | 18 | 17 | 17 | 114,000 |
| 2008/09/02 | 17 | 18 | 17 | 17 | 168,000 |
| 2008/09/01 | 19 | 19 | 17 | 18 | 48,000 |
| 2008/08/29 | 17 | 18 | 17 | 17 | 534,000 |
| 2008/08/28 | 18 | 19 | 17 | 18 | 355,000 |
| 2008/08/27 | 17 | 17 | 17 | 17 | 128,000 |
| 2008/08/26 | 17 | 18 | 17 | 18 | 99,000 |
| 2008/08/25 | 17 | 17 | 17 | 17 | 171,000 |
| 2008/08/22 | 16 | 18 | 16 | 17 | 215,000 |
| 2008/08/21 | 16 | 17 | 16 | 16 | 111,000 |
| 2008/08/20 | 16 | 17 | 16 | 17 | 193,000 |
| 2008/08/19 | 16 | 17 | 16 | 16 | 394,000 |
| 2008/08/18 | 17 | 18 | 16 | 17 | 245,000 |
| 2008/08/15 | 18 | 19 | 18 | 18 | 177,000 |
| 2008/08/14 | 18 | 19 | 18 | 18 | 507,000 |
| 2008/08/13 | 19 | 20 | 19 | 19 | 66,000 |
| 2008/08/12 | 20 | 20 | 19 | 19 | 43,000 |
| 2008/08/11 | 20 | 20 | 19 | 20 | 92,000 |
| 2008/08/08 | 19 | 19 | 19 | 19 | 245,000 |
| 2008/08/07 | 20 | 20 | 19 | 19 | 242,000 |
| 2008/08/06 | 19 | 20 | 19 | 19 | 141,000 |
| 2008/08/05 | 20 | 20 | 19 | 19 | 606,000 |
| 2008/08/04 | 21 | 21 | 20 | 20 | 53,000 |
| 2008/08/01 | 22 | 22 | 21 | 21 | 72,000 |
| 2008/07/31 | 21 | 22 | 21 | 22 | 132,000 |
| 2008/07/30 | 22 | 22 | 21 | 21 | 100,000 |
| 2008/07/29 | 21 | 21 | 21 | 21 | 164,000 |
| 2008/07/28 | 21 | 22 | 21 | 21 | 104,000 |
| 2008/07/25 | 21 | 22 | 21 | 21 | 177,000 |
| 2008/07/24 | 22 | 22 | 20 | 21 | 158,000 |
| 2008/07/23 | 20 | 22 | 20 | 22 | 294,000 |
| 2008/07/22 | 20 | 21 | 20 | 20 | 129,000 |
| 2008/07/18 | 20 | 21 | 20 | 20 | 693,000 |
| 2008/07/17 | 20 | 20 | 19 | 19 | 282,000 |
| 2008/07/16 | 21 | 21 | 19 | 19 | 648,000 |
| 2008/07/15 | 22 | 22 | 21 | 21 | 353,000 |
| 2008/07/14 | 21 | 22 | 21 | 22 | 88,000 |
| 2008/07/11 | 21 | 22 | 21 | 22 | 282,000 |
| 2008/07/10 | 22 | 23 | 22 | 23 | 342,000 |
| 2008/07/09 | 22 | 23 | 21 | 23 | 560,000 |
| 2008/07/08 | 22 | 22 | 21 | 22 | 279,000 |
| 2008/07/07 | 21 | 22 | 20 | 22 | 213,000 |
| 2008/07/04 | 22 | 22 | 20 | 21 | 715,000 |
| 2008/07/03 | 22 | 23 | 21 | 22 | 308,000 |
| 2008/07/02 | 23 | 23 | 22 | 22 | 191,000 |
| 2008/07/01 | 24 | 24 | 22 | 22 | 972,000 |
| 2008/06/30 | 22 | 23 | 22 | 23 | 277,000 |
| 2008/06/27 | 23 | 23 | 22 | 22 | 423,000 |
| 2008/06/26 | 23 | 24 | 23 | 23 | 198,000 |
| 2008/06/25 | 25 | 26 | 23 | 24 | 905,000 |
| 2008/06/24 | 25 | 25 | 25 | 25 | 116,000 |
| 2008/06/23 | 25 | 25 | 24 | 25 | 143,000 |
| 2008/06/20 | 25 | 26 | 25 | 25 | 531,000 |
| 2008/06/19 | 26 | 26 | 25 | 25 | 108,000 |
| 2008/06/18 | 26 | 27 | 26 | 26 | 104,000 |
| 2008/06/17 | 26 | 27 | 26 | 27 | 111,000 |
| 2008/06/16 | 26 | 27 | 26 | 27 | 133,000 |
| 2008/06/13 | 26 | 27 | 25 | 26 | 160,000 |
| 2008/06/12 | 26 | 26 | 25 | 26 | 671,000 |
| 2008/06/11 | 27 | 27 | 26 | 26 | 29,000 |
| 2008/06/10 | 27 | 28 | 27 | 27 | 96,000 |
| 2008/06/09 | 27 | 27 | 26 | 27 | 102,000 |
| 2008/06/06 | 27 | 27 | 26 | 27 | 209,000 |
| 2008/06/05 | 27 | 27 | 26 | 27 | 234,000 |
| 2008/06/04 | 27 | 28 | 26 | 27 | 85,000 |
| 2008/06/03 | 27 | 28 | 26 | 27 | 188,000 |
| 2008/06/02 | 27 | 28 | 26 | 27 | 487,000 |
| 2008/05/30 | 29 | 29 | 27 | 27 | 495,000 |
| 2008/05/29 | 29 | 30 | 28 | 28 | 1,126,000 |
| 2008/05/28 | 28 | 29 | 28 | 29 | 337,000 |
| 2008/05/27 | 28 | 29 | 28 | 29 | 109,000 |
| 2008/05/26 | 30 | 30 | 28 | 29 | 1,541,000 |
| 2008/05/23 | 30 | 31 | 29 | 31 | 626,000 |
| 2008/05/22 | 29 | 30 | 28 | 30 | 400,000 |
| 2008/05/21 | 29 | 30 | 28 | 30 | 891,000 |
| 2008/05/20 | 30 | 32 | 29 | 30 | 3,236,000 |
| 2008/05/19 | 27 | 30 | 27 | 30 | 1,728,000 |
| 2008/05/16 | 27 | 27 | 26 | 27 | 181,000 |
| 2008/05/15 | 27 | 27 | 26 | 26 | 119,000 |
| 2008/05/14 | 27 | 27 | 26 | 26 | 134,000 |
| 2008/05/13 | 26 | 26 | 26 | 26 | 34,000 |
| 2008/05/12 | 27 | 27 | 26 | 26 | 60,000 |
| 2008/05/09 | 27 | 27 | 26 | 27 | 68,000 |
| 2008/05/08 | 26 | 27 | 26 | 26 | 210,000 |
| 2008/05/07 | 27 | 27 | 26 | 26 | 132,000 |
| 2008/05/02 | 28 | 29 | 26 | 26 | 825,000 |
| 2008/05/01 | 27 | 30 | 26 | 28 | 1,944,000 |
| 2008/04/30 | 26 | 27 | 26 | 26 | 274,000 |
| 2008/04/28 | 25 | 26 | 25 | 25 | 98,000 |
| 2008/04/25 | 26 | 26 | 25 | 25 | 313,000 |
| 2008/04/24 | 26 | 27 | 25 | 26 | 548,000 |
| 2008/04/23 | 26 | 26 | 25 | 25 | 301,000 |
| 2008/04/22 | 26 | 26 | 25 | 26 | 60,000 |
| 2008/04/21 | 27 | 27 | 25 | 26 | 274,000 |
| 2008/04/18 | 26 | 27 | 26 | 26 | 175,000 |
| 2008/04/17 | 27 | 27 | 26 | 27 | 250,000 |
| 2008/04/16 | 27 | 27 | 26 | 27 | 76,000 |
| 2008/04/15 | 25 | 27 | 25 | 27 | 103,000 |
| 2008/04/14 | 25 | 26 | 25 | 26 | 152,000 |
| 2008/04/11 | 26 | 27 | 25 | 26 | 162,000 |
| 2008/04/10 | 26 | 26 | 25 | 26 | 472,000 |
| 2008/04/09 | 26 | 27 | 26 | 27 | 201,000 |
| 2008/04/08 | 27 | 27 | 26 | 27 | 220,000 |
| 2008/04/07 | 26 | 27 | 26 | 27 | 89,000 |
| 2008/04/04 | 27 | 27 | 26 | 27 | 134,000 |
| 2008/04/03 | 27 | 27 | 26 | 27 | 152,000 |
| 2008/04/02 | 27 | 28 | 26 | 27 | 239,000 |
| 2008/04/01 | 27 | 27 | 26 | 27 | 99,000 |
| 2008/03/31 | 27 | 28 | 27 | 27 | 105,000 |
| 2008/03/28 | 27 | 28 | 26 | 28 | 198,000 |
| 2008/03/27 | 26 | 27 | 26 | 27 | 193,000 |
| 2008/03/26 | 27 | 27 | 26 | 27 | 184,000 |
| 2008/03/25 | 28 | 28 | 27 | 28 | 778,000 |
| 2008/03/24 | 28 | 28 | 27 | 27 | 497,000 |
| 2008/03/21 | 28 | 28 | 27 | 27 | 359,000 |
| 2008/03/19 | 28 | 29 | 26 | 27 | 811,000 |
| 2008/03/18 | 26 | 28 | 26 | 28 | 216,000 |
| 2008/03/17 | 28 | 28 | 26 | 26 | 976,000 |
| 2008/03/14 | 29 | 29 | 28 | 28 | 397,000 |
| 2008/03/13 | 28 | 30 | 27 | 30 | 778,000 |
| 2008/03/12 | 30 | 31 | 27 | 27 | 1,501,000 |
| 2008/03/11 | 26 | 27 | 25 | 27 | 928,000 |
| 2008/03/10 | 28 | 28 | 26 | 26 | 588,000 |
| 2008/03/07 | 28 | 29 | 27 | 29 | 513,000 |
| 2008/03/06 | 30 | 30 | 28 | 29 | 372,000 |
| 2008/03/05 | 30 | 30 | 28 | 29 | 1,559,000 |
| 2008/03/04 | 31 | 31 | 29 | 30 | 1,365,000 |
| 2008/03/03 | 32 | 33 | 29 | 31 | 4,471,000 |
| 2008/02/29 | 37 | 38 | 34 | 34 | 7,944,000 |
| 2008/02/28 | 31 | 43 | 30 | 41 | 10,719,000 |
| 2008/02/27 | 29 | 31 | 28 | 31 | 1,012,000 |
| 2008/02/26 | 30 | 31 | 28 | 29 | 1,346,000 |
| 2008/02/25 | 28 | 33 | 27 | 31 | 5,940,000 |
| 2008/02/22 | 27 | 27 | 26 | 26 | 805,000 |
| 2008/02/21 | 26 | 28 | 25 | 27 | 1,468,000 |
| 2008/02/20 | 25 | 27 | 24 | 26 | 1,476,000 |
| 2008/02/19 | 24 | 25 | 24 | 24 | 481,000 |
| 2008/02/18 | 24 | 24 | 23 | 24 | 196,000 |
| 2008/02/15 | 23 | 24 | 23 | 23 | 133,000 |
| 2008/02/14 | 23 | 24 | 22 | 24 | 387,000 |
| 2008/02/13 | 23 | 23 | 22 | 22 | 318,000 |
| 2008/02/12 | 23 | 24 | 22 | 22 | 205,000 |
| 2008/02/08 | 24 | 24 | 23 | 23 | 402,000 |
| 2008/02/07 | 25 | 25 | 23 | 24 | 240,000 |
| 2008/02/06 | 24 | 25 | 24 | 25 | 335,000 |
| 2008/02/05 | 24 | 25 | 24 | 25 | 307,000 |
| 2008/02/04 | 25 | 25 | 24 | 24 | 997,000 |
| 2008/02/01 | 24 | 25 | 23 | 23 | 324,000 |
| 2008/01/31 | 23 | 24 | 22 | 24 | 198,000 |
| 2008/01/30 | 24 | 25 | 22 | 23 | 1,757,000 |
| 2008/01/29 | 22 | 24 | 22 | 23 | 1,543,000 |
| 2008/01/28 | 22 | 22 | 21 | 21 | 323,000 |
| 2008/01/25 | 22 | 22 | 21 | 21 | 163,000 |
| 2008/01/24 | 21 | 22 | 20 | 21 | 307,000 |
| 2008/01/23 | 21 | 21 | 20 | 21 | 452,000 |
| 2008/01/22 | 20 | 21 | 19 | 21 | 742,000 |
| 2008/01/21 | 22 | 22 | 21 | 21 | 741,000 |
| 2008/01/18 | 20 | 22 | 20 | 22 | 948,000 |
| 2008/01/17 | 20 | 24 | 20 | 20 | 1,645,000 |
| 2008/01/16 | 22 | 22 | 20 | 20 | 1,257,000 |
| 2008/01/15 | 25 | 26 | 22 | 23 | 1,085,000 |
| 2008/01/11 | 26 | 27 | 25 | 26 | 357,000 |
| 2008/01/10 | 26 | 26 | 25 | 25 | 162,000 |
| 2008/01/09 | 25 | 26 | 24 | 25 | 200,000 |
| 2008/01/08 | 25 | 26 | 25 | 25 | 292,000 |
| 2008/01/07 | 25 | 26 | 25 | 25 | 234,000 |
| 2008/01/04 | 27 | 27 | 25 | 26 | 541,000 |