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 |
---|---|---|---|---|---|
2012/12/28 | 16 | 16 | 15 | 16 | 717,000 |
2012/12/27 | 15 | 16 | 14 | 15 | 995,000 |
2012/12/26 | 15 | 15 | 14 | 14 | 2,690,000 |
2012/12/25 | 14 | 15 | 13 | 15 | 2,750,000 |
2012/12/21 | 14 | 15 | 13 | 13 | 3,471,000 |
2012/12/20 | 14 | 14 | 13 | 13 | 1,379,000 |
2012/12/19 | 13 | 14 | 13 | 13 | 113,000 |
2012/12/18 | 13 | 14 | 13 | 13 | 900,000 |
2012/12/17 | 13 | 14 | 13 | 13 | 373,000 |
2012/12/14 | 14 | 14 | 13 | 13 | 401,000 |
2012/12/13 | 13 | 14 | 13 | 13 | 301,000 |
2012/12/12 | 13 | 13 | 13 | 13 | 636,000 |
2012/12/11 | 13 | 14 | 13 | 13 | 357,000 |
2012/12/10 | 13 | 13 | 13 | 13 | 422,000 |
2012/12/07 | 14 | 14 | 13 | 14 | 436,000 |
2012/12/06 | 12 | 14 | 12 | 14 | 766,000 |
2012/12/05 | 13 | 13 | 12 | 12 | 830,000 |
2012/12/04 | 13 | 13 | 13 | 13 | 27,000 |
2012/12/03 | 14 | 14 | 13 | 13 | 778,000 |
2012/11/30 | 13 | 14 | 13 | 14 | 1,844,000 |
2012/11/29 | 14 | 14 | 13 | 13 | 909,000 |
2012/11/28 | 13 | 14 | 13 | 14 | 2,453,000 |
2012/11/27 | 12 | 14 | 12 | 14 | 2,796,000 |
2012/11/26 | 12 | 13 | 12 | 12 | 144,000 |
2012/11/22 | 13 | 13 | 12 | 12 | 290,000 |
2012/11/21 | 13 | 13 | 11 | 12 | 1,127,000 |
2012/11/20 | 12 | 13 | 12 | 12 | 29,000 |
2012/11/19 | 13 | 13 | 12 | 12 | 41,000 |
2012/11/16 | 12 | 12 | 12 | 12 | 103,000 |
2012/11/15 | 12 | 13 | 11 | 12 | 136,000 |
2012/11/14 | 12 | 12 | 11 | 12 | 164,000 |
2012/11/13 | 12 | 12 | 11 | 12 | 393,000 |
2012/11/12 | 12 | 13 | 12 | 12 | 134,000 |
2012/11/09 | 12 | 13 | 12 | 12 | 149,000 |
2012/11/08 | 12 | 12 | 12 | 12 | 193,000 |
2012/11/07 | 12 | 12 | 12 | 12 | 65,000 |
2012/11/06 | 12 | 13 | 12 | 12 | 130,000 |
2012/11/05 | 12 | 12 | 12 | 12 | 45,000 |
2012/11/02 | 13 | 13 | 12 | 12 | 58,000 |
2012/11/01 | 13 | 13 | 12 | 12 | 70,000 |
2012/10/31 | 12 | 12 | 12 | 12 | 143,000 |
2012/10/30 | 12 | 12 | 12 | 12 | 299,000 |
2012/10/29 | 12 | 13 | 11 | 12 | 119,000 |
2012/10/26 | 12 | 12 | 11 | 12 | 166,000 |
2012/10/25 | 12 | 13 | 11 | 12 | 425,000 |
2012/10/24 | 12 | 12 | 12 | 12 | 609,000 |
2012/10/23 | 12 | 13 | 12 | 13 | 59,000 |
2012/10/22 | 12 | 13 | 12 | 12 | 97,000 |
2012/10/19 | 13 | 13 | 13 | 13 | 37,000 |
2012/10/18 | 12 | 13 | 12 | 12 | 124,000 |
2012/10/17 | 12 | 12 | 12 | 12 | 185,000 |
2012/10/16 | 12 | 13 | 11 | 12 | 245,000 |
2012/10/15 | 12 | 13 | 12 | 12 | 114,000 |
2012/10/12 | 12 | 12 | 12 | 12 | 786,000 |
2012/10/11 | 13 | 13 | 12 | 12 | 201,000 |
2012/10/10 | 13 | 13 | 12 | 12 | 69,000 |
2012/10/09 | 13 | 13 | 12 | 12 | 168,000 |
2012/10/05 | 12 | 13 | 12 | 13 | 23,000 |
2012/10/04 | 12 | 13 | 12 | 12 | 75,000 |
2012/10/03 | 13 | 13 | 12 | 13 | 48,000 |
2012/10/02 | 13 | 13 | 12 | 13 | 225,000 |
2012/10/01 | 13 | 14 | 12 | 13 | 1,029,000 |
2012/09/28 | 13 | 13 | 12 | 12 | 80,000 |
2012/09/27 | 12 | 13 | 11 | 13 | 183,000 |
2012/09/26 | 12 | 12 | 11 | 12 | 95,000 |
2012/09/25 | 12 | 12 | 11 | 12 | 172,000 |
2012/09/24 | 12 | 13 | 12 | 12 | 144,000 |
2012/09/21 | 12 | 12 | 12 | 12 | 62,000 |
2012/09/20 | 12 | 12 | 12 | 12 | 88,000 |
2012/09/19 | 12 | 13 | 12 | 12 | 72,000 |
2012/09/18 | 12 | 13 | 12 | 12 | 172,000 |
2012/09/14 | 12 | 13 | 12 | 12 | 217,000 |
2012/09/13 | 12 | 13 | 11 | 12 | 1,096,000 |
2012/09/12 | 11 | 13 | 11 | 13 | 1,054,000 |
2012/09/11 | 11 | 12 | 11 | 11 | 85,000 |
2012/09/10 | 12 | 12 | 11 | 11 | 129,000 |
2012/09/07 | 12 | 12 | 11 | 11 | 117,000 |
2012/09/06 | 11 | 12 | 11 | 11 | 450,000 |
2012/09/05 | 11 | 12 | 11 | 11 | 129,000 |
2012/09/04 | 12 | 13 | 11 | 11 | 1,228,000 |
2012/09/03 | 12 | 13 | 12 | 12 | 199,000 |
2012/08/31 | 12 | 13 | 12 | 12 | 1,059,000 |
2012/08/30 | 12 | 13 | 12 | 13 | 121,000 |
2012/08/29 | 13 | 13 | 12 | 13 | 24,000 |
2012/08/28 | 13 | 13 | 12 | 13 | 39,000 |
2012/08/27 | 13 | 14 | 12 | 13 | 104,000 |
2012/08/24 | 13 | 14 | 12 | 13 | 77,000 |
2012/08/23 | 13 | 13 | 12 | 13 | 75,000 |
2012/08/22 | 13 | 13 | 13 | 13 | 48,000 |
2012/08/21 | 13 | 13 | 13 | 13 | 45,000 |
2012/08/20 | 13 | 13 | 13 | 13 | 168,000 |
2012/08/17 | 13 | 13 | 13 | 13 | 64,000 |
2012/08/16 | 13 | 13 | 13 | 13 | 27,000 |
2012/08/15 | 13 | 13 | 12 | 13 | 47,000 |
2012/08/14 | 13 | 13 | 12 | 13 | 169,000 |
2012/08/13 | 13 | 13 | 12 | 13 | 67,000 |
2012/08/10 | 13 | 13 | 13 | 13 | 114,000 |
2012/08/09 | 13 | 13 | 12 | 13 | 160,000 |
2012/08/08 | 13 | 13 | 13 | 13 | 168,000 |
2012/08/07 | 13 | 13 | 12 | 13 | 121,000 |
2012/08/06 | 13 | 13 | 13 | 13 | 200,000 |
2012/08/03 | 13 | 13 | 12 | 13 | 173,000 |
2012/08/02 | 13 | 13 | 12 | 13 | 81,000 |
2012/08/01 | 14 | 14 | 13 | 13 | 149,000 |
2012/07/31 | 13 | 13 | 13 | 13 | 77,000 |
2012/07/30 | 13 | 14 | 12 | 13 | 512,000 |
2012/07/27 | 12 | 13 | 12 | 13 | 229,000 |
2012/07/26 | 13 | 13 | 12 | 13 | 217,000 |
2012/07/25 | 13 | 13 | 12 | 13 | 123,000 |
2012/07/24 | 13 | 13 | 12 | 13 | 384,000 |
2012/07/23 | 13 | 13 | 12 | 13 | 370,000 |
2012/07/20 | 13 | 14 | 13 | 13 | 1,155,000 |
2012/07/19 | 13 | 14 | 13 | 13 | 294,000 |
2012/07/18 | 13 | 14 | 13 | 13 | 316,000 |
2012/07/17 | 14 | 14 | 14 | 14 | 74,000 |
2012/07/13 | 14 | 14 | 13 | 14 | 234,000 |
2012/07/12 | 14 | 14 | 14 | 14 | 216,000 |
2012/07/11 | 14 | 15 | 14 | 14 | 62,000 |
2012/07/10 | 14 | 15 | 14 | 14 | 73,000 |
2012/07/09 | 14 | 15 | 14 | 14 | 317,000 |
2012/07/06 | 15 | 15 | 14 | 14 | 710,000 |
2012/07/05 | 15 | 15 | 14 | 15 | 53,000 |
2012/07/04 | 15 | 15 | 15 | 15 | 274,000 |
2012/07/03 | 14 | 15 | 14 | 15 | 144,000 |
2012/07/02 | 16 | 16 | 15 | 15 | 133,000 |
2012/06/29 | 15 | 16 | 15 | 15 | 178,000 |
2012/06/28 | 15 | 15 | 14 | 14 | 69,000 |
2012/06/27 | 15 | 15 | 14 | 15 | 99,000 |
2012/06/26 | 15 | 15 | 15 | 15 | 208,000 |
2012/06/25 | 15 | 15 | 14 | 15 | 46,000 |
2012/06/22 | 15 | 15 | 14 | 15 | 51,000 |
2012/06/21 | 15 | 15 | 14 | 15 | 81,000 |
2012/06/20 | 15 | 15 | 14 | 15 | 403,000 |
2012/06/19 | 15 | 15 | 14 | 15 | 53,000 |
2012/06/18 | 14 | 15 | 14 | 15 | 105,000 |
2012/06/15 | 14 | 15 | 14 | 14 | 285,000 |
2012/06/14 | 14 | 14 | 14 | 14 | 30,000 |
2012/06/13 | 15 | 15 | 14 | 14 | 98,000 |
2012/06/12 | 15 | 15 | 14 | 15 | 82,000 |
2012/06/11 | 14 | 15 | 14 | 14 | 76,000 |
2012/06/08 | 14 | 15 | 14 | 15 | 120,000 |
2012/06/07 | 14 | 14 | 14 | 14 | 176,000 |
2012/06/06 | 13 | 14 | 13 | 14 | 466,000 |
2012/06/05 | 13 | 13 | 13 | 13 | 295,000 |
2012/06/04 | 13 | 14 | 13 | 13 | 363,000 |
2012/06/01 | 14 | 14 | 14 | 14 | 73,000 |
2012/05/31 | 14 | 14 | 13 | 14 | 140,000 |
2012/05/30 | 14 | 14 | 14 | 14 | 123,000 |
2012/05/29 | 14 | 14 | 14 | 14 | 26,000 |
2012/05/28 | 14 | 14 | 13 | 14 | 195,000 |
2012/05/25 | 14 | 14 | 13 | 14 | 280,000 |
2012/05/24 | 14 | 14 | 13 | 14 | 231,000 |
2012/05/23 | 14 | 15 | 13 | 14 | 173,000 |
2012/05/22 | 15 | 15 | 14 | 14 | 238,000 |
2012/05/21 | 14 | 15 | 13 | 14 | 715,000 |
2012/05/18 | 14 | 14 | 13 | 13 | 189,000 |
2012/05/17 | 14 | 14 | 13 | 14 | 321,000 |
2012/05/16 | 14 | 15 | 14 | 14 | 194,000 |
2012/05/15 | 15 | 15 | 14 | 15 | 498,000 |
2012/05/14 | 15 | 16 | 15 | 15 | 360,000 |
2012/05/11 | 15 | 16 | 15 | 16 | 51,000 |
2012/05/10 | 15 | 16 | 15 | 15 | 36,000 |
2012/05/09 | 16 | 16 | 15 | 16 | 759,000 |
2012/05/08 | 16 | 16 | 16 | 16 | 44,000 |
2012/05/07 | 16 | 17 | 16 | 16 | 147,000 |
2012/05/02 | 16 | 17 | 16 | 16 | 105,000 |
2012/05/01 | 17 | 17 | 16 | 17 | 236,000 |
2012/04/27 | 17 | 17 | 16 | 16 | 99,000 |
2012/04/26 | 17 | 17 | 16 | 17 | 70,000 |
2012/04/25 | 16 | 18 | 16 | 17 | 533,000 |
2012/04/24 | 16 | 17 | 16 | 17 | 52,000 |
2012/04/23 | 17 | 17 | 16 | 17 | 153,000 |
2012/04/20 | 16 | 18 | 16 | 17 | 794,000 |
2012/04/19 | 17 | 17 | 16 | 16 | 31,000 |
2012/04/18 | 16 | 17 | 16 | 16 | 160,000 |
2012/04/17 | 17 | 17 | 16 | 17 | 10,000 |
2012/04/16 | 17 | 17 | 16 | 17 | 96,000 |
2012/04/13 | 16 | 17 | 16 | 17 | 9,000 |
2012/04/12 | 17 | 17 | 16 | 16 | 85,000 |
2012/04/11 | 17 | 17 | 16 | 17 | 25,000 |
2012/04/10 | 17 | 17 | 16 | 16 | 56,000 |
2012/04/09 | 17 | 17 | 16 | 17 | 174,000 |
2012/04/06 | 17 | 17 | 16 | 17 | 44,000 |
2012/04/05 | 17 | 17 | 16 | 17 | 43,000 |
2012/04/04 | 17 | 17 | 16 | 17 | 77,000 |
2012/04/03 | 17 | 17 | 16 | 17 | 321,000 |
2012/04/02 | 18 | 18 | 17 | 17 | 109,000 |
2012/03/30 | 18 | 18 | 17 | 17 | 462,000 |
2012/03/29 | 17 | 18 | 17 | 17 | 290,000 |
2012/03/28 | 17 | 18 | 17 | 17 | 175,000 |
2012/03/27 | 17 | 17 | 17 | 17 | 386,000 |
2012/03/26 | 17 | 18 | 17 | 18 | 281,000 |
2012/03/23 | 17 | 17 | 16 | 17 | 44,000 |
2012/03/22 | 16 | 18 | 16 | 17 | 139,000 |
2012/03/21 | 17 | 18 | 17 | 17 | 412,000 |
2012/03/19 | 17 | 17 | 17 | 17 | 172,000 |
2012/03/16 | 17 | 18 | 17 | 17 | 112,000 |
2012/03/15 | 17 | 18 | 17 | 17 | 206,000 |
2012/03/14 | 17 | 18 | 16 | 17 | 259,000 |
2012/03/13 | 17 | 17 | 16 | 17 | 363,000 |
2012/03/12 | 18 | 18 | 17 | 17 | 256,000 |
2012/03/09 | 17 | 17 | 17 | 17 | 34,000 |
2012/03/08 | 17 | 18 | 17 | 17 | 189,000 |
2012/03/07 | 17 | 17 | 16 | 17 | 208,000 |
2012/03/06 | 17 | 18 | 17 | 17 | 471,000 |
2012/03/05 | 17 | 18 | 17 | 17 | 625,000 |
2012/03/02 | 17 | 17 | 17 | 17 | 561,000 |
2012/03/01 | 18 | 18 | 16 | 16 | 411,000 |
2012/02/29 | 17 | 18 | 16 | 17 | 263,000 |
2012/02/28 | 17 | 17 | 16 | 17 | 382,000 |
2012/02/27 | 17 | 18 | 16 | 17 | 3,328,000 |
2012/02/24 | 16 | 17 | 16 | 16 | 417,000 |
2012/02/23 | 16 | 17 | 16 | 16 | 379,000 |
2012/02/22 | 16 | 17 | 16 | 17 | 144,000 |
2012/02/21 | 16 | 16 | 15 | 16 | 421,000 |
2012/02/20 | 16 | 17 | 16 | 16 | 424,000 |
2012/02/17 | 16 | 17 | 16 | 16 | 420,000 |
2012/02/16 | 16 | 16 | 16 | 16 | 948,000 |
2012/02/15 | 17 | 17 | 16 | 16 | 142,000 |
2012/02/14 | 16 | 17 | 16 | 16 | 864,000 |
2012/02/13 | 18 | 18 | 16 | 17 | 1,330,000 |
2012/02/10 | 17 | 18 | 17 | 18 | 315,000 |
2012/02/09 | 18 | 18 | 17 | 17 | 429,000 |
2012/02/08 | 19 | 19 | 17 | 17 | 2,775,000 |
2012/02/07 | 16 | 19 | 16 | 19 | 2,882,000 |
2012/02/06 | 16 | 17 | 16 | 16 | 395,000 |
2012/02/03 | 16 | 16 | 16 | 16 | 203,000 |
2012/02/02 | 17 | 17 | 16 | 16 | 605,000 |
2012/02/01 | 17 | 17 | 16 | 17 | 140,000 |
2012/01/31 | 17 | 17 | 16 | 16 | 273,000 |
2012/01/30 | 17 | 17 | 16 | 17 | 54,000 |
2012/01/27 | 17 | 17 | 16 | 16 | 165,000 |
2012/01/26 | 17 | 17 | 16 | 17 | 370,000 |
2012/01/25 | 17 | 17 | 16 | 17 | 222,000 |
2012/01/24 | 17 | 17 | 16 | 17 | 730,000 |
2012/01/23 | 17 | 17 | 16 | 16 | 596,000 |
2012/01/20 | 18 | 18 | 17 | 17 | 1,982,000 |
2012/01/19 | 16 | 18 | 16 | 17 | 2,731,000 |
2012/01/18 | 16 | 17 | 16 | 16 | 314,000 |
2012/01/17 | 16 | 17 | 16 | 16 | 265,000 |
2012/01/16 | 16 | 17 | 16 | 16 | 364,000 |
2012/01/13 | 16 | 16 | 15 | 16 | 159,000 |
2012/01/12 | 16 | 16 | 15 | 16 | 283,000 |
2012/01/11 | 16 | 17 | 16 | 16 | 793,000 |
2012/01/10 | 15 | 16 | 15 | 15 | 438,000 |
2012/01/06 | 16 | 16 | 15 | 15 | 577,000 |
2012/01/05 | 16 | 16 | 15 | 16 | 56,000 |
2012/01/04 | 15 | 16 | 15 | 16 | 204,000 |