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 |
---|---|---|---|---|---|
2011/12/30 | 14 | 15 | 14 | 15 | 376,000 |
2011/12/29 | 15 | 15 | 14 | 15 | 101,000 |
2011/12/28 | 14 | 15 | 14 | 15 | 10,000 |
2011/12/27 | 15 | 15 | 14 | 15 | 36,000 |
2011/12/26 | 15 | 15 | 14 | 15 | 98,000 |
2011/12/22 | 15 | 16 | 15 | 16 | 131,000 |
2011/12/21 | 15 | 15 | 15 | 15 | 745,000 |
2011/12/20 | 15 | 16 | 14 | 15 | 153,000 |
2011/12/19 | 15 | 15 | 15 | 15 | 306,000 |
2011/12/16 | 15 | 16 | 15 | 15 | 940,000 |
2011/12/15 | 15 | 16 | 15 | 15 | 787,000 |
2011/12/14 | 16 | 16 | 15 | 15 | 133,000 |
2011/12/13 | 16 | 16 | 15 | 16 | 313,000 |
2011/12/12 | 16 | 17 | 16 | 16 | 494,000 |
2011/12/09 | 15 | 16 | 15 | 16 | 1,135,000 |
2011/12/08 | 15 | 16 | 15 | 15 | 215,000 |
2011/12/07 | 15 | 15 | 15 | 15 | 258,000 |
2011/12/06 | 15 | 15 | 15 | 15 | 464,000 |
2011/12/05 | 15 | 15 | 15 | 15 | 449,000 |
2011/12/02 | 15 | 15 | 14 | 15 | 582,000 |
2011/12/01 | 15 | 15 | 14 | 15 | 510,000 |
2011/11/30 | 15 | 16 | 15 | 15 | 1,244,000 |
2011/11/29 | 16 | 17 | 15 | 16 | 1,109,000 |
2011/11/28 | 15 | 16 | 15 | 15 | 1,509,000 |
2011/11/25 | 17 | 17 | 14 | 15 | 5,017,000 |
2011/11/24 | 15 | 19 | 15 | 18 | 8,967,000 |
2011/11/22 | 13 | 14 | 13 | 14 | 680,000 |
2011/11/21 | 12 | 13 | 12 | 13 | 73,000 |
2011/11/18 | 12 | 13 | 12 | 12 | 34,000 |
2011/11/17 | 13 | 13 | 12 | 13 | 157,000 |
2011/11/16 | 13 | 14 | 13 | 13 | 79,000 |
2011/11/15 | 13 | 13 | 13 | 13 | 87,000 |
2011/11/14 | 13 | 13 | 13 | 13 | 604,000 |
2011/11/11 | 13 | 13 | 13 | 13 | 249,000 |
2011/11/10 | 13 | 14 | 13 | 14 | 198,000 |
2011/11/09 | 14 | 14 | 13 | 13 | 21,000 |
2011/11/08 | 14 | 14 | 13 | 14 | 277,000 |
2011/11/07 | 14 | 14 | 13 | 13 | 4,000 |
2011/11/04 | 14 | 14 | 13 | 14 | 51,000 |
2011/11/02 | 14 | 14 | 13 | 14 | 70,000 |
2011/11/01 | 14 | 14 | 14 | 14 | 114,000 |
2011/10/31 | 14 | 15 | 13 | 14 | 259,000 |
2011/10/28 | 14 | 15 | 14 | 15 | 649,000 |
2011/10/27 | 13 | 14 | 13 | 13 | 55,000 |
2011/10/26 | 13 | 14 | 13 | 13 | 77,000 |
2011/10/25 | 13 | 14 | 13 | 13 | 145,000 |
2011/10/24 | 14 | 14 | 13 | 14 | 69,000 |
2011/10/21 | 14 | 14 | 13 | 14 | 443,000 |
2011/10/20 | 14 | 14 | 14 | 14 | 311,000 |
2011/10/19 | 14 | 15 | 14 | 14 | 677,000 |
2011/10/18 | 14 | 15 | 13 | 14 | 501,000 |
2011/10/17 | 13 | 15 | 13 | 15 | 1,862,000 |
2011/10/14 | 13 | 13 | 12 | 13 | 66,000 |
2011/10/13 | 12 | 13 | 12 | 12 | 95,000 |
2011/10/12 | 12 | 13 | 12 | 12 | 64,000 |
2011/10/11 | 13 | 13 | 12 | 12 | 817,000 |
2011/10/07 | 12 | 13 | 12 | 12 | 114,000 |
2011/10/06 | 12 | 13 | 12 | 13 | 15,000 |
2011/10/05 | 12 | 13 | 12 | 13 | 36,000 |
2011/10/04 | 13 | 13 | 12 | 12 | 63,000 |
2011/10/03 | 13 | 13 | 12 | 13 | 218,000 |
2011/09/30 | 13 | 13 | 12 | 13 | 176,000 |
2011/09/29 | 13 | 13 | 13 | 13 | 75,000 |
2011/09/28 | 13 | 13 | 13 | 13 | 259,000 |
2011/09/27 | 13 | 13 | 12 | 13 | 398,000 |
2011/09/26 | 13 | 14 | 12 | 13 | 575,000 |
2011/09/22 | 14 | 14 | 13 | 14 | 150,000 |
2011/09/21 | 14 | 14 | 13 | 14 | 104,000 |
2011/09/20 | 14 | 14 | 13 | 14 | 145,000 |
2011/09/16 | 14 | 15 | 13 | 14 | 235,000 |
2011/09/15 | 14 | 15 | 13 | 14 | 267,000 |
2011/09/14 | 14 | 14 | 14 | 14 | 80,000 |
2011/09/13 | 15 | 15 | 13 | 14 | 690,000 |
2011/09/12 | 14 | 15 | 14 | 14 | 172,000 |
2011/09/09 | 14 | 14 | 14 | 14 | 107,000 |
2011/09/08 | 15 | 15 | 14 | 14 | 54,000 |
2011/09/07 | 15 | 15 | 15 | 15 | 42,000 |
2011/09/06 | 14 | 15 | 14 | 14 | 47,000 |
2011/09/05 | 15 | 15 | 14 | 15 | 120,000 |
2011/09/02 | 15 | 15 | 15 | 15 | 310,000 |
2011/09/01 | 16 | 16 | 15 | 15 | 97,000 |
2011/08/31 | 15 | 16 | 14 | 15 | 174,000 |
2011/08/30 | 16 | 16 | 15 | 15 | 143,000 |
2011/08/29 | 15 | 15 | 14 | 15 | 300,000 |
2011/08/26 | 15 | 15 | 14 | 15 | 289,000 |
2011/08/25 | 14 | 15 | 14 | 15 | 1,001,000 |
2011/08/24 | 15 | 15 | 14 | 15 | 189,000 |
2011/08/23 | 15 | 15 | 14 | 15 | 213,000 |
2011/08/22 | 15 | 15 | 14 | 14 | 220,000 |
2011/08/19 | 15 | 15 | 14 | 15 | 251,000 |
2011/08/18 | 15 | 16 | 15 | 15 | 344,000 |
2011/08/17 | 15 | 16 | 15 | 15 | 321,000 |
2011/08/16 | 16 | 16 | 15 | 15 | 715,000 |
2011/08/15 | 16 | 16 | 16 | 16 | 106,000 |
2011/08/12 | 16 | 16 | 15 | 16 | 206,000 |
2011/08/11 | 15 | 16 | 14 | 16 | 700,000 |
2011/08/10 | 15 | 15 | 15 | 15 | 393,000 |
2011/08/09 | 15 | 15 | 14 | 15 | 1,153,000 |
2011/08/08 | 16 | 16 | 15 | 16 | 343,000 |
2011/08/05 | 16 | 16 | 15 | 16 | 929,000 |
2011/08/04 | 16 | 17 | 16 | 16 | 172,000 |
2011/08/03 | 17 | 17 | 16 | 17 | 142,000 |
2011/08/02 | 17 | 17 | 16 | 17 | 110,000 |
2011/08/01 | 18 | 18 | 17 | 17 | 230,000 |
2011/07/29 | 16 | 18 | 16 | 17 | 1,584,000 |
2011/07/28 | 17 | 17 | 16 | 16 | 356,000 |
2011/07/27 | 17 | 17 | 16 | 17 | 416,000 |
2011/07/26 | 18 | 18 | 17 | 17 | 1,142,000 |
2011/07/25 | 18 | 18 | 17 | 18 | 179,000 |
2011/07/22 | 19 | 19 | 18 | 18 | 807,000 |
2011/07/21 | 18 | 19 | 17 | 19 | 1,974,000 |
2011/07/20 | 18 | 18 | 17 | 18 | 670,000 |
2011/07/19 | 18 | 18 | 17 | 18 | 245,000 |
2011/07/15 | 18 | 18 | 17 | 17 | 1,057,000 |
2011/07/14 | 17 | 18 | 16 | 18 | 1,340,000 |
2011/07/13 | 17 | 17 | 16 | 17 | 160,000 |
2011/07/12 | 17 | 17 | 16 | 17 | 58,000 |
2011/07/11 | 17 | 17 | 16 | 17 | 133,000 |
2011/07/08 | 17 | 17 | 16 | 17 | 195,000 |
2011/07/07 | 17 | 17 | 17 | 17 | 259,000 |
2011/07/06 | 17 | 17 | 17 | 17 | 267,000 |
2011/07/05 | 17 | 17 | 17 | 17 | 87,000 |
2011/07/04 | 18 | 18 | 17 | 17 | 97,000 |
2011/07/01 | 18 | 18 | 17 | 18 | 144,000 |
2011/06/30 | 17 | 17 | 17 | 17 | 71,000 |
2011/06/29 | 17 | 18 | 17 | 17 | 96,000 |
2011/06/28 | 17 | 18 | 17 | 17 | 181,000 |
2011/06/27 | 17 | 17 | 16 | 17 | 499,000 |
2011/06/24 | 17 | 17 | 16 | 17 | 338,000 |
2011/06/23 | 17 | 17 | 16 | 17 | 114,000 |
2011/06/22 | 16 | 17 | 16 | 17 | 81,000 |
2011/06/21 | 17 | 17 | 16 | 16 | 199,000 |
2011/06/20 | 17 | 17 | 16 | 16 | 46,000 |
2011/06/17 | 17 | 17 | 16 | 16 | 431,000 |
2011/06/16 | 18 | 18 | 17 | 17 | 123,000 |
2011/06/15 | 16 | 17 | 16 | 17 | 806,000 |
2011/06/14 | 16 | 17 | 16 | 16 | 659,000 |
2011/06/13 | 16 | 16 | 16 | 16 | 153,000 |
2011/06/10 | 16 | 17 | 16 | 16 | 157,000 |
2011/06/09 | 17 | 17 | 16 | 17 | 105,000 |
2011/06/08 | 17 | 17 | 16 | 16 | 236,000 |
2011/06/07 | 17 | 17 | 16 | 17 | 115,000 |
2011/06/06 | 17 | 17 | 16 | 17 | 381,000 |
2011/06/03 | 17 | 18 | 17 | 18 | 248,000 |
2011/06/02 | 18 | 18 | 17 | 17 | 399,000 |
2011/06/01 | 19 | 19 | 17 | 18 | 1,584,000 |
2011/05/31 | 19 | 20 | 18 | 18 | 1,022,000 |
2011/05/30 | 19 | 20 | 18 | 18 | 1,594,000 |
2011/05/27 | 18 | 20 | 17 | 19 | 4,602,000 |
2011/05/26 | 16 | 18 | 16 | 17 | 1,751,000 |
2011/05/25 | 15 | 15 | 14 | 15 | 1,209,000 |
2011/05/24 | 15 | 15 | 15 | 15 | 113,000 |
2011/05/23 | 16 | 16 | 15 | 15 | 216,000 |
2011/05/20 | 16 | 16 | 15 | 15 | 773,000 |
2011/05/19 | 16 | 17 | 16 | 16 | 54,000 |
2011/05/18 | 16 | 17 | 16 | 16 | 114,000 |
2011/05/17 | 17 | 17 | 15 | 16 | 773,000 |
2011/05/16 | 17 | 17 | 17 | 17 | 261,000 |
2011/05/13 | 17 | 18 | 17 | 17 | 439,000 |
2011/05/12 | 18 | 18 | 17 | 17 | 923,000 |
2011/05/11 | 18 | 18 | 17 | 18 | 133,000 |
2011/05/10 | 18 | 18 | 17 | 18 | 136,000 |
2011/05/09 | 18 | 18 | 17 | 17 | 225,000 |
2011/05/06 | 18 | 18 | 17 | 18 | 124,000 |
2011/05/02 | 18 | 18 | 17 | 18 | 257,000 |
2011/04/28 | 18 | 19 | 17 | 18 | 573,000 |
2011/04/27 | 17 | 18 | 17 | 17 | 575,000 |
2011/04/26 | 17 | 18 | 17 | 17 | 247,000 |
2011/04/25 | 18 | 18 | 17 | 17 | 663,000 |
2011/04/22 | 17 | 18 | 17 | 17 | 354,000 |
2011/04/21 | 19 | 19 | 17 | 18 | 913,000 |
2011/04/20 | 19 | 19 | 17 | 19 | 1,575,000 |
2011/04/19 | 19 | 20 | 18 | 19 | 1,655,000 |
2011/04/18 | 19 | 21 | 18 | 20 | 4,315,000 |
2011/04/15 | 18 | 19 | 17 | 19 | 1,130,000 |
2011/04/14 | 16 | 19 | 16 | 18 | 2,099,000 |
2011/04/13 | 16 | 16 | 15 | 16 | 189,000 |
2011/04/12 | 16 | 16 | 15 | 15 | 168,000 |
2011/04/11 | 15 | 16 | 15 | 16 | 435,000 |
2011/04/08 | 16 | 16 | 15 | 15 | 12,000 |
2011/04/07 | 16 | 16 | 15 | 16 | 202,000 |
2011/04/06 | 16 | 16 | 15 | 16 | 117,000 |
2011/04/05 | 16 | 16 | 15 | 16 | 289,000 |
2011/04/04 | 16 | 17 | 16 | 16 | 259,000 |
2011/04/01 | 17 | 17 | 16 | 16 | 84,000 |
2011/03/31 | 17 | 17 | 16 | 16 | 419,000 |
2011/03/30 | 16 | 17 | 16 | 17 | 452,000 |
2011/03/29 | 17 | 17 | 15 | 16 | 778,000 |
2011/03/28 | 17 | 18 | 16 | 18 | 377,000 |
2011/03/25 | 17 | 18 | 16 | 17 | 368,000 |
2011/03/24 | 17 | 18 | 16 | 18 | 725,000 |
2011/03/23 | 17 | 18 | 16 | 18 | 581,000 |
2011/03/22 | 17 | 19 | 16 | 18 | 2,654,000 |
2011/03/18 | 12 | 15 | 12 | 15 | 1,153,000 |
2011/03/17 | 12 | 12 | 11 | 12 | 125,000 |
2011/03/16 | 10 | 12 | 10 | 12 | 511,000 |
2011/03/15 | 14 | 14 | 9 | 11 | 1,691,000 |
2011/03/14 | 13 | 14 | 12 | 14 | 708,000 |
2011/03/11 | 15 | 15 | 15 | 15 | 64,000 |
2011/03/10 | 15 | 15 | 15 | 15 | 75,000 |
2011/03/09 | 16 | 16 | 16 | 16 | 2,000 |
2011/03/08 | 15 | 16 | 15 | 15 | 69,000 |
2011/03/07 | 16 | 16 | 16 | 16 | 166,000 |
2011/03/04 | 16 | 16 | 15 | 15 | 266,000 |
2011/03/03 | 16 | 16 | 16 | 16 | 44,000 |
2011/03/02 | 16 | 16 | 16 | 16 | 140,000 |
2011/03/01 | 16 | 16 | 16 | 16 | 153,000 |
2011/02/28 | 16 | 16 | 15 | 15 | 232,000 |
2011/02/25 | 16 | 16 | 15 | 16 | 55,000 |
2011/02/24 | 16 | 16 | 15 | 15 | 127,000 |
2011/02/23 | 16 | 16 | 15 | 16 | 208,000 |
2011/02/22 | 16 | 16 | 15 | 16 | 393,000 |
2011/02/21 | 16 | 17 | 16 | 16 | 66,000 |
2011/02/18 | 17 | 17 | 16 | 16 | 93,000 |
2011/02/17 | 17 | 17 | 16 | 16 | 82,000 |
2011/02/16 | 16 | 16 | 16 | 16 | 95,000 |
2011/02/15 | 16 | 17 | 16 | 17 | 94,000 |
2011/02/14 | 16 | 17 | 16 | 16 | 147,000 |
2011/02/10 | 16 | 17 | 16 | 16 | 68,000 |
2011/02/09 | 16 | 16 | 16 | 16 | 80,000 |
2011/02/08 | 16 | 16 | 16 | 16 | 506,000 |
2011/02/07 | 16 | 16 | 16 | 16 | 77,000 |
2011/02/04 | 16 | 16 | 15 | 16 | 418,000 |
2011/02/03 | 16 | 16 | 16 | 16 | 217,000 |
2011/02/02 | 15 | 16 | 15 | 16 | 174,000 |
2011/02/01 | 16 | 16 | 15 | 15 | 70,000 |
2011/01/31 | 15 | 15 | 15 | 15 | 6,000 |
2011/01/28 | 16 | 16 | 15 | 15 | 67,000 |
2011/01/27 | 16 | 16 | 15 | 16 | 30,000 |
2011/01/26 | 16 | 16 | 16 | 16 | 28,000 |
2011/01/25 | 16 | 16 | 15 | 16 | 38,000 |
2011/01/24 | 16 | 16 | 16 | 16 | 106,000 |
2011/01/21 | 16 | 17 | 16 | 16 | 193,000 |
2011/01/20 | 17 | 17 | 16 | 16 | 313,000 |
2011/01/19 | 16 | 17 | 15 | 17 | 274,000 |
2011/01/18 | 16 | 16 | 15 | 16 | 91,000 |
2011/01/17 | 16 | 16 | 15 | 16 | 98,000 |
2011/01/14 | 16 | 16 | 15 | 16 | 776,000 |
2011/01/13 | 15 | 16 | 15 | 15 | 167,000 |
2011/01/12 | 15 | 16 | 15 | 15 | 169,000 |
2011/01/11 | 15 | 16 | 15 | 15 | 79,000 |
2011/01/07 | 15 | 15 | 15 | 15 | 269,000 |
2011/01/06 | 15 | 16 | 15 | 15 | 82,000 |
2011/01/05 | 16 | 16 | 15 | 16 | 182,000 |
2011/01/04 | 16 | 16 | 15 | 16 | 94,000 |