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