6343 フリージア・マクロス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 113 | 114 | 113 | 113 | 28,400 | 113 |
2022-05-18 | 114 | 115 | 114 | 115 | 33,200 | 115 |
2022-05-17 | 114 | 115 | 113 | 114 | 41,000 | 114 |
2022-05-16 | 114 | 115 | 113 | 115 | 58,600 | 115 |
2022-05-13 | 112 | 113 | 112 | 113 | 14,500 | 113 |
2022-05-12 | 112 | 113 | 112 | 112 | 50,800 | 112 |
2022-05-11 | 112 | 113 | 112 | 113 | 18,400 | 113 |
2022-05-10 | 113 | 113 | 112 | 112 | 31,400 | 112 |
2022-05-09 | 113 | 114 | 113 | 114 | 10,600 | 114 |
2022-05-06 | 114 | 115 | 113 | 114 | 23,700 | 114 |
2022-05-02 | 114 | 114 | 113 | 113 | 32,700 | 113 |
2022-04-28 | 113 | 114 | 113 | 114 | 17,700 | 114 |
2022-04-27 | 113 | 114 | 113 | 113 | 21,400 | 113 |
2022-04-26 | 114 | 114 | 113 | 114 | 21,700 | 114 |
2022-04-25 | 114 | 114 | 113 | 113 | 35,200 | 113 |
2022-04-22 | 114 | 115 | 114 | 114 | 20,200 | 114 |
2022-04-21 | 114 | 115 | 114 | 114 | 16,100 | 114 |
2022-04-20 | 114 | 115 | 114 | 114 | 15,500 | 114 |
2022-04-19 | 115 | 116 | 114 | 114 | 50,300 | 114 |
2022-04-18 | 115 | 115 | 114 | 114 | 14,800 | 114 |
2022-04-15 | 115 | 116 | 114 | 115 | 20,600 | 115 |
2022-04-14 | 115 | 116 | 114 | 116 | 29,000 | 116 |
2022-04-13 | 114 | 115 | 114 | 115 | 38,400 | 115 |
2022-04-12 | 114 | 115 | 114 | 114 | 4,600 | 114 |
2022-04-11 | 115 | 115 | 114 | 114 | 33,700 | 114 |
2022-04-08 | 114 | 115 | 114 | 115 | 39,200 | 115 |
2022-04-07 | 115 | 116 | 115 | 115 | 20,000 | 115 |
2022-04-06 | 116 | 116 | 115 | 115 | 25,500 | 115 |
2022-04-05 | 116 | 117 | 116 | 117 | 28,800 | 117 |
2022-04-04 | 115 | 117 | 115 | 116 | 16,200 | 116 |
2022-04-01 | 116 | 117 | 115 | 115 | 48,900 | 115 |
2022-03-31 | 114 | 116 | 113 | 115 | 58,800 | 115 |
2022-03-30 | 114 | 115 | 114 | 114 | 9,000 | 114 |
2022-03-29 | 115 | 115 | 113 | 113 | 74,100 | 113 |
2022-03-28 | 115 | 115 | 114 | 114 | 13,800 | 114 |
2022-03-25 | 115 | 115 | 114 | 115 | 51,000 | 115 |
2022-03-24 | 114 | 115 | 114 | 114 | 15,100 | 114 |
2022-03-23 | 115 | 116 | 114 | 116 | 25,400 | 116 |
2022-03-22 | 116 | 116 | 114 | 114 | 53,600 | 114 |
2022-03-18 | 115 | 116 | 115 | 115 | 19,100 | 115 |
2022-03-17 | 116 | 116 | 115 | 115 | 10,600 | 115 |
2022-03-16 | 116 | 116 | 115 | 115 | 32,600 | 115 |
2022-03-15 | 115 | 116 | 115 | 116 | 31,100 | 116 |
2022-03-14 | 115 | 115 | 114 | 114 | 31,700 | 114 |
2022-03-11 | 115 | 115 | 114 | 114 | 44,200 | 114 |
2022-03-10 | 113 | 116 | 113 | 115 | 104,300 | 115 |
2022-03-09 | 113 | 114 | 112 | 112 | 76,000 | 112 |
2022-03-08 | 115 | 116 | 113 | 113 | 97,800 | 113 |
2022-03-07 | 116 | 117 | 115 | 116 | 41,800 | 116 |
2022-03-04 | 117 | 117 | 115 | 116 | 104,200 | 116 |
2022-03-03 | 117 | 117 | 116 | 117 | 9,800 | 117 |
2022-03-02 | 116 | 117 | 115 | 116 | 25,700 | 116 |
2022-03-01 | 117 | 117 | 116 | 117 | 44,800 | 117 |
2022-02-28 | 115 | 117 | 115 | 117 | 54,900 | 117 |
2022-02-25 | 114 | 116 | 114 | 115 | 51,800 | 115 |
2022-02-24 | 116 | 118 | 114 | 114 | 87,800 | 114 |
2022-02-22 | 116 | 117 | 116 | 116 | 38,500 | 116 |
2022-02-21 | 116 | 118 | 116 | 116 | 34,900 | 116 |
2022-02-18 | 116 | 118 | 116 | 117 | 51,400 | 117 |
2022-02-17 | 116 | 117 | 116 | 116 | 13,500 | 116 |
2022-02-16 | 117 | 118 | 117 | 117 | 23,200 | 117 |
2022-02-15 | 117 | 117 | 116 | 116 | 24,600 | 116 |
2022-02-14 | 117 | 118 | 116 | 118 | 22,100 | 118 |
2022-02-10 | 117 | 118 | 117 | 118 | 28,400 | 118 |
2022-02-09 | 116 | 118 | 116 | 116 | 59,300 | 116 |
2022-02-08 | 117 | 117 | 114 | 116 | 103,700 | 116 |
2022-02-07 | 118 | 118 | 116 | 116 | 28,400 | 116 |
2022-02-04 | 118 | 118 | 117 | 118 | 31,300 | 118 |
2022-02-03 | 118 | 119 | 118 | 118 | 66,400 | 118 |
2022-02-02 | 119 | 119 | 117 | 118 | 37,300 | 118 |
2022-02-01 | 118 | 119 | 117 | 119 | 34,100 | 119 |
2022-01-31 | 117 | 118 | 117 | 118 | 26,300 | 118 |
2022-01-28 | 115 | 118 | 115 | 118 | 42,800 | 118 |
2022-01-27 | 117 | 118 | 115 | 116 | 177,500 | 116 |
2022-01-26 | 117 | 118 | 117 | 117 | 28,600 | 117 |
2022-01-25 | 117 | 118 | 116 | 117 | 110,800 | 117 |
2022-01-24 | 117 | 118 | 117 | 117 | 20,200 | 117 |
2022-01-21 | 118 | 118 | 117 | 118 | 44,100 | 118 |
2022-01-20 | 118 | 119 | 118 | 118 | 26,100 | 118 |
2022-01-19 | 118 | 119 | 118 | 118 | 53,800 | 118 |
2022-01-18 | 119 | 120 | 118 | 118 | 17,400 | 118 |
2022-01-17 | 118 | 119 | 118 | 118 | 38,300 | 118 |
2022-01-14 | 120 | 120 | 118 | 118 | 51,500 | 118 |
2022-01-13 | 118 | 120 | 118 | 119 | 28,300 | 119 |
2022-01-12 | 120 | 120 | 117 | 119 | 180,700 | 119 |
2022-01-11 | 119 | 120 | 119 | 120 | 58,500 | 120 |
2022-01-07 | 119 | 121 | 119 | 119 | 24,600 | 119 |
2022-01-06 | 119 | 121 | 119 | 120 | 93,400 | 120 |
2022-01-05 | 120 | 120 | 119 | 119 | 53,000 | 119 |
2022-01-04 | 121 | 121 | 119 | 120 | 76,600 | 120 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [2006-06-05]1株→2株 [2005-06-15]1株→2株 [2003-01-09]1株→2株 [1991-10-14]1株→0.5株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株