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 |
|---|---|---|---|---|---|
| 2010/12/30 | 15 | 16 | 15 | 15 | 97,000 |
| 2010/12/29 | 15 | 16 | 15 | 15 | 127,000 |
| 2010/12/28 | 15 | 16 | 15 | 16 | 135,000 |
| 2010/12/27 | 15 | 16 | 15 | 15 | 142,000 |
| 2010/12/24 | 15 | 16 | 15 | 15 | 350,000 |
| 2010/12/22 | 15 | 15 | 15 | 15 | 204,000 |
| 2010/12/21 | 15 | 15 | 14 | 15 | 174,000 |
| 2010/12/20 | 15 | 16 | 15 | 15 | 258,000 |
| 2010/12/17 | 15 | 15 | 15 | 15 | 249,000 |
| 2010/12/16 | 15 | 16 | 14 | 15 | 1,010,000 |
| 2010/12/15 | 14 | 15 | 14 | 14 | 57,000 |
| 2010/12/14 | 15 | 15 | 14 | 14 | 84,000 |
| 2010/12/13 | 14 | 15 | 14 | 15 | 289,000 |
| 2010/12/10 | 14 | 14 | 14 | 14 | 94,000 |
| 2010/12/09 | 14 | 15 | 13 | 15 | 772,000 |
| 2010/12/08 | 13 | 14 | 13 | 14 | 18,000 |
| 2010/12/07 | 13 | 13 | 13 | 13 | 40,000 |
| 2010/12/06 | 13 | 13 | 13 | 13 | 75,000 |
| 2010/12/03 | 14 | 14 | 13 | 13 | 98,000 |
| 2010/12/02 | 14 | 14 | 13 | 13 | 37,000 |
| 2010/12/01 | 14 | 14 | 13 | 14 | 235,000 |
| 2010/11/30 | 13 | 14 | 13 | 13 | 74,000 |
| 2010/11/29 | 13 | 14 | 13 | 13 | 28,000 |
| 2010/11/26 | 14 | 14 | 13 | 13 | 75,000 |
| 2010/11/25 | 13 | 14 | 13 | 14 | 41,000 |
| 2010/11/24 | 13 | 14 | 13 | 13 | 449,000 |
| 2010/11/22 | 14 | 14 | 13 | 13 | 45,000 |
| 2010/11/19 | 14 | 14 | 13 | 14 | 9,000 |
| 2010/11/18 | 13 | 14 | 13 | 13 | 288,000 |
| 2010/11/17 | 13 | 14 | 12 | 13 | 101,000 |
| 2010/11/16 | 13 | 14 | 12 | 14 | 234,000 |
| 2010/11/15 | 12 | 13 | 12 | 13 | 31,000 |
| 2010/11/12 | 12 | 13 | 12 | 13 | 870,000 |
| 2010/11/11 | 12 | 12 | 12 | 12 | 55,000 |
| 2010/11/10 | 12 | 13 | 12 | 12 | 203,000 |
| 2010/11/09 | 13 | 13 | 11 | 11 | 145,000 |
| 2010/11/08 | 12 | 12 | 12 | 12 | 64,000 |
| 2010/11/05 | 12 | 13 | 12 | 12 | 210,000 |
| 2010/11/04 | 12 | 12 | 11 | 11 | 118,000 |
| 2010/11/02 | 12 | 12 | 11 | 12 | 35,000 |
| 2010/11/01 | 13 | 13 | 12 | 12 | 57,000 |
| 2010/10/29 | 12 | 12 | 11 | 12 | 48,000 |
| 2010/10/28 | 12 | 13 | 12 | 13 | 26,000 |
| 2010/10/27 | 13 | 13 | 12 | 12 | 44,000 |
| 2010/10/26 | 12 | 13 | 12 | 13 | 89,000 |
| 2010/10/25 | 12 | 12 | 12 | 12 | 30,000 |
| 2010/10/22 | 11 | 12 | 11 | 12 | 139,000 |
| 2010/10/21 | 11 | 13 | 11 | 12 | 119,000 |
| 2010/10/20 | 12 | 12 | 11 | 12 | 65,000 |
| 2010/10/19 | 12 | 12 | 12 | 12 | 188,000 |
| 2010/10/18 | 11 | 12 | 11 | 12 | 598,000 |
| 2010/10/15 | 12 | 13 | 12 | 13 | 84,000 |
| 2010/10/14 | 12 | 12 | 12 | 12 | 119,000 |
| 2010/10/13 | 13 | 13 | 11 | 12 | 1,016,000 |
| 2010/10/12 | 13 | 14 | 12 | 13 | 211,000 |
| 2010/10/08 | 13 | 14 | 13 | 14 | 62,000 |
| 2010/10/07 | 13 | 13 | 13 | 13 | 22,000 |
| 2010/10/06 | 13 | 14 | 13 | 13 | 169,000 |
| 2010/10/05 | 13 | 13 | 12 | 13 | 137,000 |
| 2010/10/04 | 13 | 13 | 13 | 13 | 187,000 |
| 2010/10/01 | 14 | 14 | 13 | 14 | 153,000 |
| 2010/09/30 | 13 | 14 | 12 | 13 | 401,000 |
| 2010/09/29 | 13 | 14 | 13 | 14 | 106,000 |
| 2010/09/28 | 13 | 14 | 13 | 14 | 116,000 |
| 2010/09/27 | 13 | 14 | 13 | 13 | 132,000 |
| 2010/09/24 | 13 | 14 | 13 | 13 | 62,000 |
| 2010/09/22 | 13 | 13 | 13 | 13 | 17,000 |
| 2010/09/21 | 14 | 14 | 13 | 13 | 343,000 |
| 2010/09/17 | 14 | 15 | 14 | 14 | 85,000 |
| 2010/09/16 | 15 | 15 | 14 | 14 | 21,000 |
| 2010/09/15 | 14 | 15 | 14 | 15 | 105,000 |
| 2010/09/14 | 14 | 14 | 14 | 14 | 163,000 |
| 2010/09/13 | 14 | 14 | 13 | 14 | 437,000 |
| 2010/09/10 | 14 | 14 | 13 | 13 | 43,000 |
| 2010/09/09 | 13 | 14 | 13 | 14 | 43,000 |
| 2010/09/08 | 13 | 14 | 13 | 14 | 106,000 |
| 2010/09/07 | 13 | 14 | 13 | 13 | 18,000 |
| 2010/09/06 | 14 | 14 | 14 | 14 | 12,000 |
| 2010/09/03 | 14 | 14 | 13 | 14 | 20,000 |
| 2010/09/02 | 13 | 14 | 13 | 14 | 44,000 |
| 2010/09/01 | 14 | 15 | 13 | 14 | 178,000 |
| 2010/08/31 | 13 | 14 | 13 | 14 | 117,000 |
| 2010/08/30 | 13 | 14 | 13 | 13 | 72,000 |
| 2010/08/27 | 14 | 14 | 13 | 14 | 44,000 |
| 2010/08/26 | 13 | 14 | 13 | 14 | 26,000 |
| 2010/08/25 | 14 | 14 | 13 | 14 | 59,000 |
| 2010/08/24 | 14 | 15 | 13 | 14 | 156,000 |
| 2010/08/23 | 13 | 15 | 13 | 14 | 86,000 |
| 2010/08/20 | 14 | 14 | 14 | 14 | 300,000 |
| 2010/08/19 | 14 | 14 | 13 | 14 | 58,000 |
| 2010/08/18 | 13 | 14 | 13 | 13 | 50,000 |
| 2010/08/17 | 14 | 14 | 13 | 14 | 100,000 |
| 2010/08/16 | 14 | 14 | 14 | 14 | 39,000 |
| 2010/08/13 | 14 | 14 | 13 | 14 | 66,000 |
| 2010/08/12 | 14 | 14 | 14 | 14 | 444,000 |
| 2010/08/11 | 15 | 15 | 14 | 15 | 27,000 |
| 2010/08/10 | 15 | 15 | 15 | 15 | 4,000 |
| 2010/08/09 | 14 | 15 | 14 | 14 | 39,000 |
| 2010/08/06 | 15 | 15 | 14 | 14 | 39,000 |
| 2010/08/05 | 14 | 16 | 14 | 16 | 70,000 |
| 2010/08/04 | 14 | 15 | 14 | 14 | 60,000 |
| 2010/08/03 | 15 | 15 | 15 | 15 | 70,000 |
| 2010/08/02 | 16 | 16 | 15 | 15 | 43,000 |
| 2010/07/30 | 15 | 15 | 15 | 15 | 77,000 |
| 2010/07/29 | 15 | 15 | 15 | 15 | 24,000 |
| 2010/07/28 | 14 | 15 | 14 | 15 | 229,000 |
| 2010/07/27 | 14 | 15 | 14 | 14 | 5,000 |
| 2010/07/26 | 14 | 14 | 14 | 14 | 44,000 |
| 2010/07/23 | 15 | 15 | 14 | 14 | 37,000 |
| 2010/07/22 | 15 | 15 | 14 | 14 | 25,000 |
| 2010/07/21 | 15 | 15 | 15 | 15 | 4,000 |
| 2010/07/20 | 16 | 16 | 15 | 15 | 168,000 |
| 2010/07/16 | 16 | 16 | 15 | 15 | 31,000 |
| 2010/07/15 | 15 | 15 | 15 | 15 | 36,000 |
| 2010/07/14 | 14 | 15 | 14 | 15 | 82,000 |
| 2010/07/13 | 15 | 15 | 15 | 15 | 15,000 |
| 2010/07/12 | 14 | 16 | 14 | 15 | 219,000 |
| 2010/07/09 | 15 | 15 | 15 | 15 | 50,000 |
| 2010/07/08 | 15 | 15 | 15 | 15 | 142,000 |
| 2010/07/07 | 15 | 16 | 15 | 15 | 106,000 |
| 2010/07/06 | 15 | 16 | 14 | 15 | 348,000 |
| 2010/07/05 | 15 | 16 | 15 | 16 | 121,000 |
| 2010/07/02 | 15 | 16 | 15 | 15 | 606,000 |
| 2010/07/01 | 16 | 16 | 15 | 15 | 106,000 |
| 2010/06/30 | 15 | 16 | 15 | 15 | 207,000 |
| 2010/06/29 | 16 | 16 | 15 | 16 | 90,000 |
| 2010/06/28 | 16 | 16 | 16 | 16 | 71,000 |
| 2010/06/25 | 16 | 16 | 16 | 16 | 28,000 |
| 2010/06/24 | 16 | 17 | 16 | 16 | 18,000 |
| 2010/06/23 | 16 | 16 | 16 | 16 | 210,000 |
| 2010/06/22 | 16 | 17 | 16 | 16 | 46,000 |
| 2010/06/21 | 16 | 16 | 16 | 16 | 161,000 |
| 2010/06/18 | 17 | 17 | 16 | 16 | 367,000 |
| 2010/06/17 | 17 | 17 | 16 | 17 | 58,000 |
| 2010/06/16 | 16 | 17 | 16 | 16 | 179,000 |
| 2010/06/15 | 17 | 17 | 16 | 16 | 66,000 |
| 2010/06/14 | 17 | 17 | 16 | 16 | 159,000 |
| 2010/06/11 | 17 | 17 | 16 | 17 | 344,000 |
| 2010/06/10 | 16 | 17 | 16 | 16 | 61,000 |
| 2010/06/09 | 17 | 17 | 16 | 16 | 80,000 |
| 2010/06/08 | 17 | 17 | 16 | 17 | 9,000 |
| 2010/06/07 | 17 | 17 | 16 | 17 | 96,000 |
| 2010/06/04 | 18 | 18 | 16 | 17 | 97,000 |
| 2010/06/03 | 17 | 18 | 16 | 18 | 162,000 |
| 2010/06/02 | 17 | 17 | 16 | 17 | 119,000 |
| 2010/06/01 | 17 | 17 | 17 | 17 | 166,000 |
| 2010/05/31 | 17 | 18 | 17 | 17 | 41,000 |
| 2010/05/28 | 16 | 18 | 16 | 18 | 273,000 |
| 2010/05/27 | 16 | 17 | 15 | 17 | 166,000 |
| 2010/05/26 | 16 | 17 | 16 | 17 | 162,000 |
| 2010/05/25 | 16 | 17 | 16 | 17 | 177,000 |
| 2010/05/24 | 17 | 17 | 16 | 17 | 117,000 |
| 2010/05/21 | 17 | 17 | 16 | 17 | 159,000 |
| 2010/05/20 | 17 | 18 | 17 | 18 | 216,000 |
| 2010/05/19 | 17 | 18 | 17 | 18 | 501,000 |
| 2010/05/18 | 18 | 19 | 17 | 18 | 389,000 |
| 2010/05/17 | 19 | 19 | 17 | 18 | 1,005,000 |
| 2010/05/14 | 19 | 20 | 19 | 20 | 353,000 |
| 2010/05/13 | 19 | 20 | 18 | 19 | 253,000 |
| 2010/05/12 | 19 | 19 | 18 | 19 | 208,000 |
| 2010/05/11 | 19 | 20 | 18 | 19 | 587,000 |
| 2010/05/10 | 18 | 19 | 18 | 19 | 321,000 |
| 2010/05/07 | 19 | 19 | 18 | 19 | 1,625,000 |
| 2010/05/06 | 20 | 20 | 19 | 20 | 373,000 |
| 2010/04/30 | 19 | 21 | 19 | 20 | 497,000 |
| 2010/04/28 | 21 | 21 | 19 | 20 | 1,200,000 |
| 2010/04/27 | 19 | 21 | 19 | 21 | 1,453,000 |
| 2010/04/26 | 19 | 20 | 19 | 19 | 908,000 |
| 2010/04/23 | 19 | 20 | 19 | 20 | 139,000 |
| 2010/04/22 | 20 | 20 | 19 | 20 | 285,000 |
| 2010/04/21 | 20 | 20 | 19 | 20 | 200,000 |
| 2010/04/20 | 20 | 20 | 19 | 20 | 247,000 |
| 2010/04/19 | 20 | 20 | 19 | 20 | 165,000 |
| 2010/04/16 | 21 | 21 | 20 | 20 | 445,000 |
| 2010/04/15 | 20 | 21 | 19 | 21 | 649,000 |
| 2010/04/14 | 21 | 21 | 19 | 20 | 1,522,000 |
| 2010/04/13 | 21 | 22 | 20 | 21 | 2,492,000 |
| 2010/04/12 | 19 | 20 | 19 | 20 | 846,000 |
| 2010/04/09 | 19 | 20 | 19 | 19 | 215,000 |
| 2010/04/08 | 19 | 20 | 19 | 19 | 521,000 |
| 2010/04/07 | 19 | 19 | 18 | 19 | 254,000 |
| 2010/04/06 | 19 | 20 | 19 | 19 | 396,000 |
| 2010/04/05 | 20 | 20 | 18 | 19 | 984,000 |
| 2010/04/02 | 18 | 20 | 18 | 19 | 2,916,000 |
| 2010/04/01 | 19 | 19 | 18 | 18 | 137,000 |
| 2010/03/31 | 18 | 19 | 17 | 17 | 758,000 |
| 2010/03/30 | 18 | 19 | 17 | 19 | 441,000 |
| 2010/03/29 | 18 | 18 | 17 | 18 | 140,000 |
| 2010/03/26 | 17 | 18 | 17 | 17 | 142,000 |
| 2010/03/25 | 18 | 18 | 17 | 17 | 308,000 |
| 2010/03/24 | 17 | 18 | 17 | 18 | 256,000 |
| 2010/03/23 | 18 | 18 | 17 | 17 | 895,000 |
| 2010/03/19 | 18 | 18 | 17 | 17 | 957,000 |
| 2010/03/18 | 17 | 18 | 16 | 18 | 1,219,000 |
| 2010/03/17 | 17 | 17 | 16 | 16 | 458,000 |
| 2010/03/16 | 16 | 17 | 16 | 17 | 80,000 |
| 2010/03/15 | 16 | 17 | 16 | 16 | 545,000 |
| 2010/03/12 | 17 | 17 | 16 | 16 | 497,000 |
| 2010/03/11 | 16 | 17 | 16 | 17 | 66,000 |
| 2010/03/10 | 16 | 17 | 15 | 16 | 409,000 |
| 2010/03/09 | 16 | 16 | 16 | 16 | 80,000 |
| 2010/03/08 | 16 | 16 | 15 | 16 | 682,000 |
| 2010/03/05 | 15 | 17 | 15 | 16 | 92,000 |
| 2010/03/04 | 16 | 17 | 15 | 15 | 97,000 |
| 2010/03/03 | 16 | 17 | 16 | 17 | 124,000 |
| 2010/03/02 | 16 | 16 | 15 | 16 | 470,000 |
| 2010/03/01 | 16 | 17 | 16 | 17 | 296,000 |
| 2010/02/26 | 16 | 16 | 15 | 16 | 202,000 |
| 2010/02/25 | 16 | 16 | 15 | 16 | 89,000 |
| 2010/02/24 | 15 | 16 | 15 | 16 | 116,000 |
| 2010/02/23 | 15 | 16 | 15 | 15 | 42,000 |
| 2010/02/22 | 15 | 16 | 15 | 16 | 89,000 |
| 2010/02/19 | 15 | 16 | 15 | 15 | 29,000 |
| 2010/02/18 | 16 | 16 | 15 | 16 | 412,000 |
| 2010/02/17 | 16 | 16 | 15 | 15 | 954,000 |
| 2010/02/16 | 16 | 16 | 15 | 15 | 83,000 |
| 2010/02/15 | 17 | 17 | 15 | 17 | 1,542,000 |
| 2010/02/12 | 17 | 18 | 17 | 18 | 950,000 |
| 2010/02/10 | 15 | 16 | 15 | 16 | 434,000 |
| 2010/02/09 | 16 | 16 | 15 | 15 | 61,000 |
| 2010/02/08 | 15 | 16 | 15 | 16 | 199,000 |
| 2010/02/05 | 16 | 16 | 15 | 15 | 783,000 |
| 2010/02/04 | 15 | 16 | 15 | 16 | 64,000 |
| 2010/02/03 | 16 | 16 | 15 | 15 | 84,000 |
| 2010/02/02 | 16 | 16 | 15 | 15 | 448,000 |
| 2010/02/01 | 17 | 17 | 16 | 16 | 337,000 |
| 2010/01/29 | 16 | 17 | 16 | 16 | 126,000 |
| 2010/01/28 | 16 | 17 | 16 | 16 | 60,000 |
| 2010/01/27 | 16 | 16 | 16 | 16 | 101,000 |
| 2010/01/26 | 16 | 17 | 16 | 16 | 103,000 |
| 2010/01/25 | 16 | 17 | 16 | 16 | 1,183,000 |
| 2010/01/22 | 17 | 17 | 16 | 16 | 101,000 |
| 2010/01/21 | 16 | 17 | 16 | 17 | 59,000 |
| 2010/01/20 | 17 | 17 | 16 | 16 | 154,000 |
| 2010/01/19 | 16 | 17 | 16 | 17 | 628,000 |
| 2010/01/18 | 17 | 17 | 16 | 17 | 1,081,000 |
| 2010/01/15 | 16 | 17 | 16 | 16 | 861,000 |
| 2010/01/14 | 17 | 17 | 15 | 17 | 2,200,000 |
| 2010/01/13 | 17 | 17 | 16 | 17 | 652,000 |
| 2010/01/12 | 17 | 17 | 16 | 16 | 709,000 |
| 2010/01/08 | 19 | 19 | 17 | 18 | 4,696,000 |
| 2010/01/07 | 18 | 18 | 18 | 18 | 101,000 |
| 2010/01/06 | 18 | 18 | 18 | 18 | 177,000 |
| 2010/01/05 | 18 | 18 | 18 | 18 | 330,000 |
| 2010/01/04 | 19 | 19 | 17 | 18 | 121,000 |