6343 フリージア・マクロス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	111	112	110	110	31,200	110
2023-06-07	111	111	109	111	9,500	111
2023-06-06	110	111	110	110	9,700	110
2023-06-05	110	111	110	110	68,100	110
2023-06-02	110	111	110	111	4,800	111
2023-06-01	110	111	109	109	17,900	109
2023-05-31	110	110	109	110	14,900	110
2023-05-30	111	111	109	110	14,500	110
2023-05-29	110	111	109	110	87,500	110
2023-05-26	111	111	109	109	12,700	109
2023-05-25	110	111	109	110	65,100	110
2023-05-24	110	110	109	109	13,500	109
2023-05-23	111	111	109	109	105,000	109
2023-05-22	112	112	110	112	99,500	112
2023-05-19	113	114	112	114	61,600	114
2023-05-18	113	113	111	113	55,200	113
2023-05-17	113	113	112	113	29,900	113
2023-05-16	113	113	112	112	46,000	112
2023-05-15	112	113	112	112	24,000	112
2023-05-12	111	113	111	112	68,000	112
2023-05-11	112	112	111	111	51,300	111
2023-05-10	112	113	111	111	9,900	111
2023-05-09	112	113	111	112	28,500	112
2023-05-08	110	112	110	112	24,100	112
2023-05-02	110	111	110	111	15,900	111
2023-05-01	111	111	111	111	8,600	111
2023-04-28	111	111	110	110	41,700	110
2023-04-27	111	112	111	111	5,200	111
2023-04-26	110	112	109	112	27,500	112
2023-04-25	111	111	110	110	6,300	110
2023-04-24	112	112	110	110	41,900	110
2023-04-21	113	113	112	112	3,400	112
2023-04-20	112	113	111	113	6,800	113
2023-04-19	112	113	112	112	18,300	112
2023-04-18	112	113	112	112	23,600	112
2023-04-17	111	112	110	112	17,200	112
2023-04-14	111	112	110	112	19,700	112
2023-04-13	110	111	110	111	7,700	111
2023-04-12	109	111	109	110	10,900	110
2023-04-11	110	110	109	109	16,700	109
2023-04-10	110	111	110	110	1,900	110
2023-04-07	111	111	109	110	12,800	110
2023-04-06	109	110	109	109	11,300	109
2023-04-05	112	112	109	109	15,700	109
2023-04-04	112	112	110	111	26,900	111
2023-04-03	112	112	111	111	8,400	111
2023-03-31	111	111	110	111	4,800	111
2023-03-30	109	111	109	111	15,500	111
2023-03-29	111	111	109	110	22,800	110
2023-03-28	112	112	111	111	1,700	111
2023-03-27	110	112	110	111	22,600	111
2023-03-24	111	111	110	111	7,100	111
2023-03-23	110	112	110	110	102,700	110
2023-03-22	109	110	109	110	9,800	110
2023-03-20	109	109	108	109	16,700	109
2023-03-17	110	110	109	109	14,000	109
2023-03-16	109	110	108	109	62,600	109
2023-03-15	111	111	110	110	6,800	110
2023-03-14	111	111	110	110	60,500	110
2023-03-13	113	114	111	111	56,500	111
2023-03-10	113	114	112	112	41,600	112
2023-03-09	112	115	112	113	134,800	113
2023-03-08	112	112	111	112	33,500	112
2023-03-07	111	112	111	112	13,600	112
2023-03-06	111	112	110	112	91,700	112
2023-03-03	111	112	110	111	29,900	111
2023-03-02	112	113	111	111	36,500	111
2023-03-01	112	113	111	112	58,600	112
2023-02-28	111	112	111	111	26,400	111
2023-02-27	112	112	111	112	11,400	112
2023-02-24	110	112	110	112	65,300	112
2023-02-22	112	112	110	110	32,700	110
2023-02-21	111	112	111	112	32,300	112
2023-02-20	112	112	111	111	25,800	111
2023-02-17	112	112	110	112	52,000	112
2023-02-16	111	112	111	112	20,300	112
2023-02-15	112	113	110	111	148,000	111
2023-02-14	112	115	111	113	129,800	113
2023-02-13	112	113	111	111	32,800	111
2023-02-10	113	113	112	112	15,000	112
2023-02-09	112	114	112	113	43,900	113
2023-02-08	113	113	112	112	10,100	112
2023-02-07	112	113	111	113	10,800	113
2023-02-06	112	113	112	112	57,100	112
2023-02-03	111	112	110	111	34,700	111
2023-02-02	112	112	111	111	42,100	111
2023-02-01	113	114	111	111	80,500	111
2023-01-31	112	114	112	113	60,900	113
2023-01-30	114	114	111	111	94,800	111
2023-01-27	109	115	109	115	328,300	115
2023-01-26	109	109	108	109	17,100	109
2023-01-25	110	110	108	108	40,300	108
2023-01-24	110	110	109	109	31,300	109
2023-01-23	110	110	109	110	24,400	110
2023-01-20	109	110	109	109	10,400	109
2023-01-19	109	110	109	109	8,400	109
2023-01-18	110	111	109	109	63,200	109
2023-01-17	110	112	109	109	92,700	109
2023-01-16	109	110	109	110	5,500	110
2023-01-13	108	110	108	109	10,400	109
2023-01-12	109	109	109	109	8,700	109
2023-01-11	108	110	108	109	5,500	109
2023-01-10	109	109	109	109	6,800	109
2023-01-06	109	110	109	110	17,800	110
2023-01-05	110	110	109	109	17,300	109
2023-01-04	110	110	109	109	16,800	109

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