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 |
|---|---|---|---|---|---|
| 2017/12/29 | 25 | 25 | 24 | 25 | 6,532,000 |
| 2017/12/28 | 25 | 25 | 24 | 24 | 6,214,000 |
| 2017/12/27 | 25 | 26 | 24 | 26 | 8,359,000 |
| 2017/12/26 | 25 | 26 | 24 | 25 | 33,132,000 |
| 2017/12/25 | 25 | 26 | 25 | 26 | 52,291,000 |
| 2017/12/22 | 25 | 26 | 25 | 26 | 61,404,000 |
| 2017/12/21 | 26 | 26 | 25 | 25 | 37,012,000 |
| 2017/12/20 | 25 | 26 | 25 | 26 | 40,765,000 |
| 2017/12/19 | 26 | 26 | 25 | 26 | 46,265,000 |
| 2017/12/18 | 25 | 26 | 25 | 25 | 35,272,000 |
| 2017/12/15 | 25 | 26 | 25 | 26 | 26,243,000 |
| 2017/12/14 | 24 | 25 | 24 | 25 | 18,194,000 |
| 2017/12/13 | 24 | 25 | 24 | 24 | 12,339,000 |
| 2017/12/12 | 24 | 25 | 24 | 25 | 11,377,000 |
| 2017/12/11 | 25 | 26 | 25 | 25 | 11,265,000 |
| 2017/12/08 | 25 | 26 | 25 | 25 | 13,406,000 |
| 2017/12/07 | 26 | 26 | 25 | 25 | 5,846,000 |
| 2017/12/06 | 25 | 26 | 25 | 26 | 7,373,000 |
| 2017/12/05 | 26 | 26 | 25 | 26 | 6,727,000 |
| 2017/12/04 | 25 | 26 | 25 | 26 | 7,939,000 |
| 2017/12/01 | 26 | 26 | 25 | 26 | 8,547,000 |
| 2017/11/30 | 25 | 26 | 25 | 25 | 12,993,000 |
| 2017/11/29 | 26 | 26 | 25 | 26 | 10,900,000 |
| 2017/11/28 | 25 | 26 | 25 | 26 | 13,765,000 |
| 2017/11/27 | 26 | 26 | 25 | 26 | 18,501,000 |
| 2017/11/24 | 26 | 26 | 25 | 26 | 15,350,000 |
| 2017/11/22 | 25 | 26 | 25 | 26 | 20,188,000 |
| 2017/11/21 | 25 | 26 | 25 | 26 | 18,296,000 |
| 2017/11/20 | 25 | 25 | 24 | 25 | 15,389,000 |
| 2017/11/17 | 25 | 25 | 24 | 24 | 15,851,000 |
| 2017/11/16 | 24 | 25 | 24 | 24 | 21,083,000 |
| 2017/11/15 | 25 | 25 | 24 | 24 | 14,838,000 |
| 2017/11/14 | 25 | 26 | 24 | 25 | 19,062,000 |
| 2017/11/13 | 25 | 26 | 25 | 25 | 18,402,000 |
| 2017/11/10 | 25 | 26 | 25 | 25 | 19,619,000 |
| 2017/11/09 | 26 | 26 | 25 | 26 | 17,082,000 |
| 2017/11/08 | 26 | 26 | 25 | 26 | 21,913,000 |
| 2017/11/07 | 25 | 26 | 25 | 25 | 13,123,000 |
| 2017/11/06 | 27 | 27 | 25 | 26 | 26,510,000 |
| 2017/11/02 | 26 | 27 | 25 | 27 | 20,970,000 |
| 2017/11/01 | 26 | 26 | 25 | 25 | 14,832,000 |
| 2017/10/31 | 26 | 26 | 25 | 25 | 18,123,000 |
| 2017/10/30 | 25 | 27 | 25 | 26 | 17,661,000 |
| 2017/10/27 | 26 | 26 | 25 | 26 | 14,918,000 |
| 2017/10/26 | 26 | 26 | 25 | 26 | 11,001,000 |
| 2017/10/25 | 26 | 26 | 25 | 25 | 13,349,000 |
| 2017/10/24 | 26 | 26 | 25 | 26 | 13,185,000 |
| 2017/10/23 | 26 | 26 | 25 | 25 | 18,241,000 |
| 2017/10/20 | 26 | 26 | 25 | 25 | 10,555,000 |
| 2017/10/19 | 26 | 27 | 25 | 27 | 12,020,000 |
| 2017/10/18 | 27 | 27 | 25 | 25 | 20,093,000 |
| 2017/10/17 | 26 | 27 | 25 | 27 | 17,119,000 |
| 2017/10/16 | 26 | 26 | 25 | 26 | 21,730,000 |
| 2017/10/13 | 26 | 26 | 25 | 25 | 17,604,000 |
| 2017/10/12 | 25 | 26 | 24 | 26 | 18,742,000 |
| 2017/10/11 | 25 | 25 | 24 | 24 | 13,732,000 |
| 2017/10/10 | 25 | 26 | 24 | 24 | 11,703,000 |
| 2017/10/06 | 24 | 25 | 24 | 25 | 13,846,000 |
| 2017/10/05 | 25 | 25 | 24 | 25 | 10,421,000 |
| 2017/10/04 | 25 | 25 | 24 | 25 | 13,525,000 |
| 2017/10/03 | 24 | 25 | 23 | 25 | 11,813,000 |
| 2017/10/02 | 23 | 24 | 23 | 24 | 7,192,000 |
| 2017/09/29 | 24 | 24 | 23 | 24 | 4,765,000 |
| 2017/09/28 | 25 | 25 | 24 | 24 | 5,533,000 |
| 2017/09/27 | 25 | 25 | 24 | 24 | 3,123,000 |
| 2017/09/26 | 25 | 25 | 23 | 25 | 9,076,000 |
| 2017/09/25 | 26 | 26 | 25 | 25 | 3,055,000 |
| 2017/09/22 | 25 | 26 | 25 | 25 | 6,860,000 |
| 2017/09/21 | 25 | 26 | 25 | 25 | 8,416,000 |
| 2017/09/20 | 26 | 26 | 25 | 26 | 9,571,000 |
| 2017/09/19 | 25 | 26 | 25 | 26 | 12,304,000 |
| 2017/09/15 | 25 | 26 | 25 | 25 | 12,773,000 |
| 2017/09/14 | 26 | 27 | 25 | 26 | 18,896,000 |
| 2017/09/13 | 26 | 26 | 25 | 26 | 12,627,000 |
| 2017/09/12 | 25 | 26 | 24 | 25 | 14,421,000 |
| 2017/09/11 | 26 | 27 | 25 | 25 | 13,545,000 |
| 2017/09/08 | 25 | 26 | 24 | 26 | 15,124,000 |
| 2017/09/07 | 26 | 26 | 24 | 25 | 17,530,000 |
| 2017/09/06 | 24 | 30 | 24 | 25 | 59,733,000 |
| 2017/09/05 | 23 | 26 | 22 | 26 | 25,483,000 |
| 2017/09/04 | 23 | 24 | 23 | 23 | 14,850,000 |
| 2017/09/01 | 23 | 24 | 23 | 24 | 10,242,000 |
| 2017/08/31 | 23 | 24 | 22 | 24 | 13,260,000 |
| 2017/08/30 | 24 | 24 | 22 | 22 | 7,419,000 |
| 2017/08/29 | 24 | 24 | 23 | 23 | 6,845,000 |
| 2017/08/28 | 23 | 24 | 23 | 23 | 3,235,000 |
| 2017/08/25 | 23 | 24 | 23 | 23 | 3,193,000 |
| 2017/08/24 | 24 | 24 | 23 | 23 | 6,386,000 |
| 2017/08/23 | 24 | 24 | 23 | 24 | 6,142,000 |
| 2017/08/22 | 23 | 24 | 23 | 23 | 6,122,000 |
| 2017/08/21 | 23 | 24 | 23 | 24 | 6,078,000 |
| 2017/08/18 | 23 | 24 | 23 | 23 | 6,724,000 |
| 2017/08/17 | 23 | 24 | 23 | 24 | 5,452,000 |
| 2017/08/16 | 23 | 24 | 23 | 23 | 5,836,000 |
| 2017/08/15 | 24 | 24 | 23 | 23 | 4,722,000 |
| 2017/08/14 | 23 | 24 | 22 | 23 | 6,732,000 |
| 2017/08/10 | 24 | 25 | 23 | 23 | 5,929,000 |
| 2017/08/09 | 24 | 25 | 24 | 24 | 2,938,000 |
| 2017/08/08 | 25 | 25 | 24 | 25 | 4,590,000 |
| 2017/08/07 | 24 | 25 | 24 | 24 | 6,323,000 |
| 2017/08/04 | 25 | 25 | 24 | 25 | 4,774,000 |
| 2017/08/03 | 26 | 27 | 24 | 24 | 9,534,000 |
| 2017/08/02 | 25 | 26 | 24 | 26 | 11,217,000 |
| 2017/08/01 | 24 | 25 | 24 | 24 | 5,800,000 |
| 2017/07/31 | 25 | 28 | 24 | 24 | 24,719,000 |
| 2017/07/28 | 24 | 28 | 23 | 24 | 31,000,000 |
| 2017/07/27 | 23 | 24 | 23 | 23 | 3,666,000 |
| 2017/07/26 | 23 | 24 | 23 | 24 | 5,964,000 |
| 2017/07/25 | 23 | 24 | 22 | 23 | 8,131,000 |
| 2017/07/24 | 23 | 23 | 22 | 23 | 5,891,000 |
| 2017/07/21 | 23 | 24 | 22 | 24 | 6,175,000 |
| 2017/07/20 | 23 | 24 | 22 | 23 | 5,239,000 |
| 2017/07/19 | 23 | 23 | 22 | 23 | 3,858,000 |
| 2017/07/18 | 24 | 24 | 22 | 23 | 6,700,000 |
| 2017/07/14 | 24 | 24 | 23 | 24 | 3,856,000 |
| 2017/07/13 | 23 | 24 | 23 | 23 | 7,047,000 |
| 2017/07/12 | 23 | 23 | 22 | 23 | 5,971,000 |
| 2017/07/11 | 22 | 23 | 22 | 23 | 5,825,000 |
| 2017/07/10 | 23 | 23 | 22 | 22 | 5,290,000 |
| 2017/07/07 | 23 | 23 | 22 | 22 | 4,538,000 |
| 2017/07/06 | 24 | 24 | 22 | 22 | 15,201,000 |
| 2017/07/05 | 24 | 24 | 23 | 24 | 5,128,000 |
| 2017/07/04 | 23 | 24 | 23 | 24 | 4,258,000 |
| 2017/07/03 | 23 | 23 | 22 | 22 | 3,468,000 |
| 2017/06/30 | 23 | 24 | 22 | 24 | 3,731,000 |
| 2017/06/29 | 22 | 23 | 22 | 23 | 2,264,000 |
| 2017/06/28 | 23 | 23 | 22 | 22 | 2,084,000 |
| 2017/06/27 | 22 | 23 | 22 | 23 | 1,138,000 |
| 2017/06/26 | 22 | 23 | 22 | 23 | 4,193,000 |
| 2017/06/23 | 22 | 23 | 21 | 21 | 4,324,000 |
| 2017/06/22 | 24 | 24 | 22 | 22 | 3,290,000 |
| 2017/06/21 | 21 | 24 | 21 | 23 | 5,437,000 |
| 2017/06/20 | 22 | 22 | 21 | 21 | 2,077,000 |
| 2017/06/19 | 21 | 22 | 21 | 21 | 2,695,000 |
| 2017/06/16 | 21 | 22 | 21 | 21 | 2,723,000 |
| 2017/06/15 | 21 | 22 | 21 | 22 | 2,599,000 |
| 2017/06/14 | 22 | 22 | 21 | 21 | 2,034,000 |
| 2017/06/13 | 22 | 22 | 21 | 22 | 2,659,000 |
| 2017/06/12 | 22 | 22 | 21 | 21 | 2,447,000 |
| 2017/06/09 | 21 | 22 | 21 | 21 | 2,058,000 |
| 2017/06/08 | 22 | 22 | 21 | 21 | 1,589,000 |
| 2017/06/07 | 21 | 22 | 21 | 21 | 1,751,000 |
| 2017/06/06 | 22 | 22 | 21 | 21 | 1,557,000 |
| 2017/06/05 | 22 | 22 | 21 | 21 | 1,462,000 |
| 2017/06/02 | 22 | 22 | 21 | 21 | 1,804,000 |
| 2017/06/01 | 22 | 22 | 21 | 21 | 3,035,000 |
| 2017/05/31 | 22 | 22 | 21 | 22 | 3,911,000 |
| 2017/05/30 | 23 | 23 | 21 | 22 | 4,055,000 |
| 2017/05/29 | 22 | 23 | 22 | 23 | 2,350,000 |
| 2017/05/26 | 22 | 23 | 21 | 23 | 2,479,000 |
| 2017/05/25 | 22 | 22 | 21 | 22 | 2,591,000 |
| 2017/05/24 | 22 | 22 | 21 | 22 | 2,683,000 |
| 2017/05/23 | 22 | 22 | 22 | 22 | 1,641,000 |
| 2017/05/22 | 21 | 22 | 21 | 22 | 2,298,000 |
| 2017/05/19 | 22 | 22 | 21 | 22 | 3,030,000 |
| 2017/05/18 | 21 | 22 | 21 | 22 | 2,031,000 |
| 2017/05/17 | 22 | 22 | 21 | 21 | 2,503,000 |
| 2017/05/16 | 23 | 23 | 22 | 22 | 1,932,000 |
| 2017/05/15 | 22 | 23 | 22 | 22 | 1,555,000 |
| 2017/05/12 | 22 | 23 | 22 | 22 | 1,339,000 |
| 2017/05/11 | 22 | 22 | 22 | 22 | 1,305,000 |
| 2017/05/10 | 21 | 23 | 21 | 23 | 2,094,000 |
| 2017/05/09 | 21 | 22 | 21 | 22 | 1,500,000 |
| 2017/05/08 | 20 | 22 | 20 | 22 | 3,314,000 |
| 2017/05/02 | 21 | 21 | 20 | 20 | 3,661,000 |
| 2017/05/01 | 22 | 22 | 21 | 21 | 2,110,000 |
| 2017/04/28 | 22 | 22 | 21 | 21 | 2,486,000 |
| 2017/04/27 | 22 | 22 | 22 | 22 | 1,402,000 |
| 2017/04/26 | 23 | 23 | 22 | 22 | 1,367,000 |
| 2017/04/25 | 22 | 22 | 22 | 22 | 1,735,000 |
| 2017/04/24 | 23 | 23 | 22 | 22 | 1,629,000 |
| 2017/04/21 | 23 | 23 | 22 | 22 | 1,451,000 |
| 2017/04/20 | 23 | 23 | 22 | 23 | 1,354,000 |
| 2017/04/19 | 21 | 23 | 21 | 23 | 2,021,000 |
| 2017/04/18 | 21 | 22 | 21 | 22 | 1,667,000 |
| 2017/04/17 | 22 | 22 | 21 | 21 | 1,630,000 |
| 2017/04/14 | 22 | 22 | 21 | 22 | 1,559,000 |
| 2017/04/13 | 22 | 22 | 21 | 22 | 1,869,000 |
| 2017/04/12 | 22 | 22 | 21 | 21 | 2,736,000 |
| 2017/04/11 | 22 | 23 | 22 | 23 | 2,550,000 |
| 2017/04/10 | 21 | 22 | 21 | 22 | 1,841,000 |
| 2017/04/07 | 22 | 22 | 21 | 21 | 3,052,000 |
| 2017/04/06 | 23 | 23 | 22 | 22 | 2,009,000 |
| 2017/04/05 | 23 | 23 | 22 | 23 | 2,231,000 |
| 2017/04/04 | 23 | 24 | 22 | 23 | 3,449,000 |
| 2017/04/03 | 23 | 24 | 23 | 23 | 2,778,000 |
| 2017/03/31 | 22 | 24 | 22 | 23 | 1,817,000 |
| 2017/03/30 | 23 | 24 | 23 | 23 | 2,208,000 |
| 2017/03/29 | 23 | 24 | 23 | 23 | 1,195,000 |
| 2017/03/28 | 23 | 23 | 22 | 23 | 1,647,000 |
| 2017/03/27 | 23 | 24 | 23 | 23 | 3,966,000 |
| 2017/03/24 | 23 | 24 | 23 | 23 | 2,201,000 |
| 2017/03/23 | 24 | 24 | 23 | 23 | 1,377,000 |
| 2017/03/22 | 23 | 24 | 23 | 23 | 1,686,000 |
| 2017/03/21 | 23 | 24 | 22 | 23 | 3,056,000 |
| 2017/03/17 | 23 | 23 | 23 | 23 | 2,748,000 |
| 2017/03/16 | 23 | 24 | 23 | 23 | 1,549,000 |
| 2017/03/15 | 23 | 23 | 22 | 23 | 1,750,000 |
| 2017/03/14 | 23 | 23 | 23 | 23 | 2,090,000 |
| 2017/03/13 | 23 | 24 | 22 | 23 | 2,826,000 |
| 2017/03/10 | 23 | 23 | 22 | 23 | 2,691,000 |
| 2017/03/09 | 23 | 24 | 23 | 23 | 1,630,000 |
| 2017/03/08 | 23 | 24 | 23 | 23 | 2,477,000 |
| 2017/03/07 | 22 | 24 | 22 | 24 | 3,430,000 |
| 2017/03/06 | 22 | 23 | 22 | 22 | 1,752,000 |
| 2017/03/03 | 22 | 23 | 22 | 22 | 988,000 |
| 2017/03/02 | 23 | 23 | 22 | 22 | 1,761,000 |
| 2017/03/01 | 22 | 23 | 22 | 22 | 1,439,000 |
| 2017/02/28 | 23 | 23 | 22 | 22 | 2,199,000 |
| 2017/02/27 | 22 | 23 | 22 | 22 | 1,595,000 |
| 2017/02/24 | 23 | 23 | 22 | 23 | 1,339,000 |
| 2017/02/23 | 23 | 23 | 22 | 23 | 1,513,000 |
| 2017/02/22 | 22 | 23 | 22 | 23 | 1,371,000 |
| 2017/02/21 | 23 | 23 | 22 | 22 | 1,782,000 |
| 2017/02/20 | 23 | 23 | 22 | 23 | 2,117,000 |
| 2017/02/17 | 24 | 24 | 23 | 23 | 2,276,000 |
| 2017/02/16 | 24 | 24 | 23 | 23 | 1,199,000 |
| 2017/02/15 | 24 | 24 | 23 | 24 | 1,459,000 |
| 2017/02/14 | 25 | 25 | 22 | 23 | 8,989,000 |
| 2017/02/13 | 25 | 26 | 24 | 25 | 5,877,000 |
| 2017/02/10 | 25 | 25 | 24 | 25 | 4,400,000 |
| 2017/02/09 | 24 | 25 | 23 | 25 | 4,222,000 |
| 2017/02/08 | 25 | 25 | 23 | 24 | 3,941,000 |
| 2017/02/07 | 23 | 25 | 23 | 24 | 5,672,000 |
| 2017/02/06 | 24 | 25 | 23 | 23 | 9,359,000 |
| 2017/02/03 | 23 | 24 | 22 | 23 | 3,658,000 |
| 2017/02/02 | 23 | 23 | 22 | 23 | 3,193,000 |
| 2017/02/01 | 23 | 24 | 22 | 23 | 4,483,000 |
| 2017/01/31 | 23 | 23 | 22 | 23 | 1,682,000 |
| 2017/01/30 | 22 | 23 | 22 | 23 | 2,030,000 |
| 2017/01/27 | 23 | 23 | 22 | 22 | 2,473,000 |
| 2017/01/26 | 22 | 23 | 22 | 23 | 1,504,000 |
| 2017/01/25 | 23 | 23 | 22 | 23 | 1,726,000 |
| 2017/01/24 | 23 | 23 | 22 | 22 | 1,098,000 |
| 2017/01/23 | 23 | 23 | 22 | 23 | 2,027,000 |
| 2017/01/20 | 23 | 23 | 22 | 23 | 2,496,000 |
| 2017/01/19 | 23 | 23 | 22 | 23 | 1,974,000 |
| 2017/01/18 | 22 | 23 | 21 | 23 | 2,921,000 |
| 2017/01/17 | 22 | 23 | 21 | 23 | 3,579,000 |
| 2017/01/16 | 23 | 23 | 22 | 22 | 2,970,000 |
| 2017/01/13 | 23 | 23 | 22 | 23 | 1,994,000 |
| 2017/01/12 | 23 | 23 | 22 | 22 | 2,131,000 |
| 2017/01/11 | 23 | 23 | 22 | 22 | 2,634,000 |
| 2017/01/10 | 23 | 24 | 22 | 23 | 3,314,000 |
| 2017/01/06 | 23 | 26 | 22 | 24 | 21,306,000 |
| 2017/01/05 | 22 | 22 | 21 | 21 | 1,605,000 |
| 2017/01/04 | 20 | 21 | 20 | 21 | 3,420,000 |