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 |
|---|---|---|---|---|---|
| 2009/12/30 | 17 | 18 | 17 | 18 | 94,000 |
| 2009/12/29 | 18 | 18 | 17 | 18 | 80,000 |
| 2009/12/28 | 18 | 19 | 18 | 18 | 161,000 |
| 2009/12/25 | 18 | 18 | 17 | 18 | 175,000 |
| 2009/12/24 | 18 | 19 | 17 | 19 | 275,000 |
| 2009/12/22 | 18 | 19 | 18 | 18 | 259,000 |
| 2009/12/21 | 19 | 19 | 18 | 18 | 143,000 |
| 2009/12/18 | 18 | 19 | 17 | 19 | 730,000 |
| 2009/12/17 | 19 | 20 | 18 | 19 | 634,000 |
| 2009/12/16 | 17 | 21 | 17 | 20 | 4,340,000 |
| 2009/12/15 | 17 | 18 | 17 | 17 | 47,000 |
| 2009/12/14 | 17 | 17 | 16 | 17 | 116,000 |
| 2009/12/11 | 17 | 17 | 16 | 17 | 240,000 |
| 2009/12/10 | 17 | 18 | 16 | 17 | 274,000 |
| 2009/12/09 | 17 | 17 | 16 | 17 | 599,000 |
| 2009/12/08 | 17 | 17 | 17 | 17 | 517,000 |
| 2009/12/07 | 18 | 18 | 17 | 17 | 120,000 |
| 2009/12/04 | 18 | 18 | 16 | 18 | 67,000 |
| 2009/12/03 | 17 | 18 | 16 | 17 | 303,000 |
| 2009/12/02 | 17 | 17 | 17 | 17 | 45,000 |
| 2009/12/01 | 16 | 16 | 16 | 16 | 92,000 |
| 2009/11/30 | 16 | 16 | 15 | 16 | 146,000 |
| 2009/11/27 | 17 | 17 | 15 | 16 | 210,000 |
| 2009/11/26 | 17 | 17 | 16 | 17 | 26,000 |
| 2009/11/25 | 17 | 17 | 16 | 16 | 38,000 |
| 2009/11/24 | 17 | 17 | 15 | 16 | 379,000 |
| 2009/11/20 | 16 | 17 | 16 | 16 | 64,000 |
| 2009/11/19 | 16 | 17 | 16 | 17 | 234,000 |
| 2009/11/18 | 17 | 17 | 16 | 16 | 236,000 |
| 2009/11/17 | 17 | 18 | 17 | 17 | 268,000 |
| 2009/11/16 | 19 | 19 | 17 | 18 | 393,000 |
| 2009/11/13 | 17 | 19 | 17 | 19 | 680,000 |
| 2009/11/12 | 17 | 18 | 17 | 18 | 31,000 |
| 2009/11/11 | 18 | 18 | 17 | 18 | 73,000 |
| 2009/11/10 | 18 | 18 | 17 | 18 | 279,000 |
| 2009/11/09 | 17 | 19 | 17 | 18 | 323,000 |
| 2009/11/06 | 17 | 18 | 17 | 17 | 56,000 |
| 2009/11/05 | 17 | 18 | 17 | 17 | 69,000 |
| 2009/11/04 | 17 | 17 | 16 | 17 | 437,000 |
| 2009/11/02 | 18 | 18 | 17 | 17 | 516,000 |
| 2009/10/30 | 18 | 18 | 18 | 18 | 96,000 |
| 2009/10/29 | 18 | 19 | 17 | 18 | 95,000 |
| 2009/10/28 | 18 | 18 | 18 | 18 | 54,000 |
| 2009/10/27 | 18 | 18 | 18 | 18 | 127,000 |
| 2009/10/26 | 18 | 18 | 17 | 18 | 111,000 |
| 2009/10/23 | 18 | 18 | 17 | 18 | 74,000 |
| 2009/10/22 | 18 | 19 | 18 | 18 | 104,000 |
| 2009/10/21 | 18 | 19 | 18 | 19 | 47,000 |
| 2009/10/20 | 18 | 18 | 18 | 18 | 58,000 |
| 2009/10/19 | 18 | 19 | 18 | 18 | 190,000 |
| 2009/10/16 | 19 | 19 | 18 | 18 | 147,000 |
| 2009/10/15 | 19 | 19 | 19 | 19 | 118,000 |
| 2009/10/14 | 19 | 20 | 19 | 19 | 33,000 |
| 2009/10/13 | 19 | 19 | 19 | 19 | 149,000 |
| 2009/10/09 | 19 | 19 | 19 | 19 | 92,000 |
| 2009/10/08 | 18 | 19 | 18 | 18 | 232,000 |
| 2009/10/07 | 17 | 19 | 17 | 18 | 107,000 |
| 2009/10/06 | 18 | 18 | 17 | 18 | 219,000 |
| 2009/10/05 | 19 | 19 | 18 | 18 | 80,000 |
| 2009/10/02 | 19 | 19 | 18 | 19 | 81,000 |
| 2009/10/01 | 20 | 20 | 19 | 20 | 178,000 |
| 2009/09/30 | 19 | 20 | 19 | 20 | 35,000 |
| 2009/09/29 | 20 | 20 | 19 | 19 | 89,000 |
| 2009/09/28 | 20 | 20 | 19 | 20 | 166,000 |
| 2009/09/25 | 20 | 20 | 19 | 20 | 27,000 |
| 2009/09/24 | 19 | 20 | 19 | 20 | 154,000 |
| 2009/09/18 | 20 | 20 | 20 | 20 | 479,000 |
| 2009/09/17 | 20 | 20 | 20 | 20 | 30,000 |
| 2009/09/16 | 21 | 21 | 20 | 20 | 43,000 |
| 2009/09/15 | 20 | 20 | 20 | 20 | 37,000 |
| 2009/09/14 | 20 | 20 | 20 | 20 | 145,000 |
| 2009/09/11 | 21 | 21 | 20 | 21 | 72,000 |
| 2009/09/10 | 20 | 22 | 20 | 21 | 314,000 |
| 2009/09/09 | 20 | 21 | 20 | 20 | 163,000 |
| 2009/09/08 | 20 | 21 | 20 | 21 | 649,000 |
| 2009/09/07 | 21 | 22 | 21 | 21 | 148,000 |
| 2009/09/04 | 21 | 21 | 21 | 21 | 104,000 |
| 2009/09/03 | 21 | 21 | 21 | 21 | 455,000 |
| 2009/09/02 | 21 | 22 | 21 | 21 | 110,000 |
| 2009/09/01 | 22 | 22 | 21 | 22 | 62,000 |
| 2009/08/31 | 22 | 22 | 21 | 22 | 76,000 |
| 2009/08/28 | 22 | 22 | 21 | 21 | 62,000 |
| 2009/08/27 | 22 | 22 | 21 | 22 | 121,000 |
| 2009/08/26 | 22 | 22 | 21 | 22 | 93,000 |
| 2009/08/25 | 22 | 23 | 22 | 23 | 40,000 |
| 2009/08/24 | 22 | 22 | 21 | 22 | 195,000 |
| 2009/08/21 | 21 | 22 | 21 | 22 | 56,000 |
| 2009/08/20 | 22 | 22 | 21 | 22 | 47,000 |
| 2009/08/19 | 22 | 22 | 22 | 22 | 242,000 |
| 2009/08/18 | 22 | 23 | 22 | 23 | 62,000 |
| 2009/08/17 | 22 | 23 | 22 | 22 | 490,000 |
| 2009/08/14 | 23 | 23 | 22 | 22 | 586,000 |
| 2009/08/13 | 24 | 24 | 23 | 24 | 596,000 |
| 2009/08/12 | 23 | 24 | 23 | 23 | 236,000 |
| 2009/08/11 | 24 | 24 | 23 | 24 | 297,000 |
| 2009/08/10 | 24 | 25 | 23 | 24 | 325,000 |
| 2009/08/07 | 24 | 24 | 23 | 24 | 621,000 |
| 2009/08/06 | 23 | 25 | 23 | 24 | 1,117,000 |
| 2009/08/05 | 23 | 25 | 22 | 23 | 1,612,000 |
| 2009/08/04 | 22 | 23 | 22 | 22 | 384,000 |
| 2009/08/03 | 22 | 22 | 22 | 22 | 519,000 |
| 2009/07/31 | 22 | 22 | 22 | 22 | 148,000 |
| 2009/07/30 | 22 | 22 | 21 | 22 | 321,000 |
| 2009/07/29 | 21 | 22 | 21 | 22 | 433,000 |
| 2009/07/28 | 22 | 22 | 21 | 21 | 46,000 |
| 2009/07/27 | 22 | 22 | 21 | 22 | 245,000 |
| 2009/07/24 | 22 | 23 | 21 | 22 | 143,000 |
| 2009/07/23 | 21 | 22 | 21 | 22 | 205,000 |
| 2009/07/22 | 22 | 23 | 22 | 22 | 290,000 |
| 2009/07/21 | 21 | 22 | 21 | 22 | 258,000 |
| 2009/07/17 | 22 | 22 | 20 | 21 | 158,000 |
| 2009/07/16 | 22 | 22 | 21 | 21 | 190,000 |
| 2009/07/15 | 21 | 22 | 20 | 21 | 293,000 |
| 2009/07/14 | 20 | 21 | 20 | 21 | 651,000 |
| 2009/07/13 | 23 | 23 | 19 | 20 | 1,495,000 |
| 2009/07/10 | 23 | 24 | 22 | 22 | 506,000 |
| 2009/07/09 | 23 | 24 | 22 | 22 | 1,258,000 |
| 2009/07/08 | 24 | 25 | 24 | 24 | 588,000 |
| 2009/07/07 | 25 | 26 | 24 | 25 | 742,000 |
| 2009/07/06 | 26 | 27 | 25 | 25 | 1,808,000 |
| 2009/07/03 | 23 | 27 | 23 | 26 | 3,610,000 |
| 2009/07/02 | 24 | 24 | 23 | 24 | 993,000 |
| 2009/07/01 | 23 | 24 | 23 | 24 | 434,000 |
| 2009/06/30 | 24 | 24 | 22 | 23 | 1,052,000 |
| 2009/06/29 | 21 | 23 | 21 | 23 | 845,000 |
| 2009/06/26 | 22 | 22 | 21 | 22 | 117,000 |
| 2009/06/25 | 21 | 22 | 20 | 22 | 605,000 |
| 2009/06/24 | 21 | 22 | 21 | 21 | 306,000 |
| 2009/06/23 | 22 | 22 | 21 | 21 | 787,000 |
| 2009/06/22 | 22 | 23 | 22 | 22 | 163,000 |
| 2009/06/19 | 22 | 23 | 22 | 22 | 1,111,000 |
| 2009/06/18 | 23 | 23 | 22 | 22 | 477,000 |
| 2009/06/17 | 23 | 24 | 22 | 23 | 918,000 |
| 2009/06/16 | 23 | 23 | 22 | 23 | 793,000 |
| 2009/06/15 | 24 | 24 | 23 | 23 | 1,081,000 |
| 2009/06/12 | 23 | 24 | 23 | 24 | 1,807,000 |
| 2009/06/11 | 22 | 24 | 22 | 23 | 1,427,000 |
| 2009/06/10 | 21 | 22 | 21 | 22 | 412,000 |
| 2009/06/09 | 21 | 22 | 21 | 22 | 625,000 |
| 2009/06/08 | 22 | 23 | 20 | 21 | 1,781,000 |
| 2009/06/05 | 23 | 23 | 22 | 22 | 490,000 |
| 2009/06/04 | 21 | 23 | 21 | 23 | 743,000 |
| 2009/06/03 | 22 | 22 | 20 | 22 | 999,000 |
| 2009/06/02 | 22 | 23 | 21 | 22 | 1,347,000 |
| 2009/06/01 | 21 | 23 | 20 | 22 | 2,243,000 |
| 2009/05/29 | 20 | 21 | 19 | 20 | 1,828,000 |
| 2009/05/28 | 18 | 22 | 17 | 21 | 3,400,000 |
| 2009/05/27 | 18 | 19 | 17 | 18 | 323,000 |
| 2009/05/26 | 17 | 19 | 17 | 19 | 1,087,000 |
| 2009/05/25 | 17 | 17 | 16 | 16 | 315,000 |
| 2009/05/22 | 17 | 17 | 17 | 17 | 57,000 |
| 2009/05/21 | 17 | 17 | 16 | 17 | 269,000 |
| 2009/05/20 | 17 | 17 | 17 | 17 | 365,000 |
| 2009/05/19 | 17 | 18 | 17 | 18 | 83,000 |
| 2009/05/18 | 18 | 18 | 17 | 18 | 870,000 |
| 2009/05/15 | 17 | 18 | 17 | 18 | 211,000 |
| 2009/05/14 | 17 | 18 | 17 | 18 | 295,000 |
| 2009/05/13 | 18 | 19 | 18 | 18 | 305,000 |
| 2009/05/12 | 18 | 19 | 18 | 18 | 236,000 |
| 2009/05/11 | 19 | 19 | 17 | 18 | 378,000 |
| 2009/05/08 | 17 | 19 | 17 | 19 | 572,000 |
| 2009/05/07 | 17 | 18 | 16 | 17 | 199,000 |
| 2009/05/01 | 17 | 18 | 16 | 17 | 936,000 |
| 2009/04/30 | 18 | 18 | 17 | 17 | 388,000 |
| 2009/04/28 | 19 | 19 | 18 | 18 | 329,000 |
| 2009/04/27 | 18 | 19 | 17 | 19 | 354,000 |
| 2009/04/24 | 17 | 18 | 17 | 17 | 621,000 |
| 2009/04/23 | 17 | 20 | 17 | 18 | 3,318,000 |
| 2009/04/22 | 17 | 17 | 16 | 16 | 349,000 |
| 2009/04/21 | 16 | 16 | 16 | 16 | 286,000 |
| 2009/04/20 | 16 | 17 | 15 | 17 | 466,000 |
| 2009/04/17 | 17 | 17 | 16 | 17 | 663,000 |
| 2009/04/16 | 19 | 19 | 17 | 17 | 1,270,000 |
| 2009/04/15 | 17 | 19 | 17 | 19 | 2,414,000 |
| 2009/04/14 | 15 | 16 | 15 | 16 | 1,232,000 |
| 2009/04/13 | 15 | 15 | 14 | 14 | 450,000 |
| 2009/04/10 | 15 | 15 | 13 | 14 | 1,275,000 |
| 2009/04/09 | 14 | 14 | 14 | 14 | 675,000 |
| 2009/04/08 | 14 | 14 | 12 | 13 | 708,000 |
| 2009/04/07 | 13 | 14 | 13 | 14 | 483,000 |
| 2009/04/06 | 13 | 13 | 12 | 13 | 182,000 |
| 2009/04/03 | 13 | 13 | 12 | 12 | 1,434,000 |
| 2009/04/02 | 12 | 15 | 12 | 12 | 4,237,000 |
| 2009/04/01 | 12 | 12 | 11 | 12 | 81,000 |
| 2009/03/31 | 11 | 12 | 11 | 11 | 32,000 |
| 2009/03/30 | 11 | 12 | 11 | 11 | 49,000 |
| 2009/03/27 | 12 | 12 | 11 | 11 | 74,000 |
| 2009/03/26 | 11 | 12 | 11 | 12 | 140,000 |
| 2009/03/25 | 11 | 12 | 11 | 11 | 197,000 |
| 2009/03/24 | 12 | 12 | 11 | 11 | 52,000 |
| 2009/03/23 | 11 | 11 | 11 | 11 | 181,000 |
| 2009/03/19 | 10 | 11 | 10 | 10 | 152,000 |
| 2009/03/18 | 11 | 11 | 10 | 11 | 34,000 |
| 2009/03/17 | 11 | 11 | 10 | 10 | 160,000 |
| 2009/03/16 | 10 | 11 | 10 | 10 | 1,017,000 |
| 2009/03/13 | 10 | 11 | 10 | 10 | 59,000 |
| 2009/03/12 | 11 | 11 | 10 | 10 | 44,000 |
| 2009/03/11 | 11 | 11 | 10 | 10 | 100,000 |
| 2009/03/10 | 10 | 11 | 10 | 10 | 162,000 |
| 2009/03/09 | 10 | 11 | 10 | 11 | 12,000 |
| 2009/03/06 | 11 | 11 | 10 | 11 | 144,000 |
| 2009/03/05 | 11 | 11 | 10 | 11 | 73,000 |
| 2009/03/04 | 11 | 11 | 10 | 11 | 171,000 |
| 2009/03/03 | 11 | 12 | 10 | 12 | 151,000 |
| 2009/03/02 | 12 | 12 | 10 | 10 | 119,000 |
| 2009/02/27 | 11 | 12 | 10 | 11 | 171,000 |
| 2009/02/26 | 11 | 12 | 11 | 11 | 89,000 |
| 2009/02/25 | 11 | 11 | 10 | 11 | 108,000 |
| 2009/02/24 | 10 | 11 | 10 | 11 | 23,000 |
| 2009/02/23 | 10 | 11 | 10 | 10 | 183,000 |
| 2009/02/20 | 11 | 12 | 10 | 12 | 92,000 |
| 2009/02/19 | 11 | 11 | 11 | 11 | 199,000 |
| 2009/02/18 | 11 | 12 | 11 | 12 | 252,000 |
| 2009/02/17 | 11 | 11 | 11 | 11 | 145,000 |
| 2009/02/16 | 12 | 12 | 12 | 12 | 19,000 |
| 2009/02/13 | 12 | 13 | 12 | 12 | 91,000 |
| 2009/02/12 | 12 | 12 | 11 | 12 | 131,000 |
| 2009/02/10 | 12 | 12 | 12 | 12 | 10,000 |
| 2009/02/09 | 12 | 12 | 11 | 12 | 35,000 |
| 2009/02/06 | 12 | 12 | 12 | 12 | 36,000 |
| 2009/02/05 | 12 | 12 | 12 | 12 | 15,000 |
| 2009/02/04 | 11 | 13 | 11 | 13 | 93,000 |
| 2009/02/03 | 12 | 12 | 12 | 12 | 115,000 |
| 2009/02/02 | 13 | 13 | 12 | 12 | 61,000 |
| 2009/01/30 | 12 | 13 | 12 | 13 | 115,000 |
| 2009/01/29 | 12 | 12 | 12 | 12 | 9,000 |
| 2009/01/28 | 13 | 13 | 12 | 12 | 104,000 |
| 2009/01/27 | 12 | 13 | 12 | 12 | 36,000 |
| 2009/01/26 | 12 | 12 | 11 | 12 | 26,000 |
| 2009/01/23 | 12 | 12 | 11 | 12 | 19,000 |
| 2009/01/22 | 12 | 13 | 11 | 11 | 87,000 |
| 2009/01/21 | 12 | 12 | 11 | 11 | 342,000 |
| 2009/01/20 | 13 | 13 | 12 | 13 | 38,000 |
| 2009/01/19 | 13 | 13 | 12 | 13 | 124,000 |
| 2009/01/16 | 12 | 13 | 12 | 12 | 52,000 |
| 2009/01/15 | 13 | 13 | 12 | 12 | 8,000 |
| 2009/01/14 | 12 | 13 | 12 | 12 | 50,000 |
| 2009/01/13 | 14 | 14 | 12 | 12 | 68,000 |
| 2009/01/09 | 13 | 14 | 13 | 14 | 59,000 |
| 2009/01/08 | 13 | 13 | 12 | 13 | 69,000 |
| 2009/01/07 | 13 | 14 | 13 | 13 | 70,000 |
| 2009/01/06 | 12 | 14 | 12 | 13 | 944,000 |
| 2009/01/05 | 12 | 12 | 12 | 12 | 185,000 |