6343 フリージア・マクロス(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2759659959059315,0001,123.11
1986-12-265966005965983,0001,132.58
1986-12-2560060059059215,0001,121.21
1986-12-2462062059059019,0001,117.42
1986-12-2362162562062218,0001,178.03
1986-12-2263064062062017,0001,174.24
1986-12-1962762761462019,0001,174.24
1986-12-1863063062562631,0001,185.61
1986-12-1765065062664412,0001,219.70
1986-12-1665166065066030,0001,250
1986-12-1566067565065038,0001,231.06
1986-12-1262167062167081,0001,268.94
1986-12-1162063062062740,0001,187.50
1986-12-1064064062662612,0001,185.61
1986-12-0962566562166551,0001,259.47
1986-12-0867067064564528,0001,221.59
1986-12-0667967963766048,0001,250
1986-12-05706715690690182,0001,306.82
1986-12-04680730670720399,0001,363.64
1986-12-03650660619654239,0001,238.64
1986-12-02600645585626314,0001,185.61
1986-12-0158859058059095,0001,117.42
1986-11-2953954052852825,0001,000
1986-11-2854154153054128,0001,024.62
1986-11-2754554854054025,0001,022.73
1986-11-2655056053854532,0001,032.20
1986-11-2557457455057037,0001,079.55
1986-11-2257057955155164,0001,043.56
1986-11-21551561550550128,0001,041.67
1986-11-2051054050552041,000984.85
1986-11-1948550048150020,000946.97
1986-11-1851052049049020,000928.03
1986-11-1752152150050035,000946.97
1986-11-144774814764819,000910.99
1986-11-1347648047647617,000901.52
1986-11-1248548547147514,000899.62
1986-11-1149949948048520,000918.56
1986-11-1050151050050011,000946.97
1986-11-0750451050150121,000948.86
1986-11-0650150150150122,000948.86
1986-11-055495495205308,0001,003.79
1986-11-0455055554955018,0001,041.67
1986-11-0152053151953116,0001,005.68
1986-10-3153853853853826,0001,018.94
1986-10-30568610568579221,0001,096.59
1986-10-28458467458467324,000884.47
1986-10-2746847046046016,000871.21
1986-10-2545547045547014,000890.15
1986-10-2443546043545025,000852.27
1986-10-2342544042044025,000833.33
1986-10-2244045043043019,000814.39
1986-10-2144945043044027,000833.33
1986-10-2045946045045415,000859.85
1986-10-1747549047047038,000890.15
1986-10-1645047045047018,000890.15
1986-10-1542043042043023,000814.39
1986-10-1443543542042028,000795.46
1986-10-13450451431435111,000823.86
1986-10-0947647645045034,000852.27
1986-10-0848249547547536,000899.62
1986-10-07470477450477109,000903.41
1986-10-0649849847547570,000899.62
1986-10-0447949047949042,000928.03
1986-10-0250051250050042,000946.97
1986-10-0155055050050130,000948.86
1986-09-3052056051556046,0001,060.61
1986-09-2955055053053025,0001,003.79
1986-09-2754055154054035,0001,022.73
1986-09-2654555053055056,0001,041.67
1986-09-2554055554054573,0001,032.20
1986-09-2456056255055024,0001,041.67
1986-09-2253856053856021,0001,060.61
1986-09-1952152852052825,0001,000
1986-09-185145215135206,000984.85
1986-09-1752152150550558,000956.44
1986-09-1656056050050047,000946.97
1986-09-1254155054154115,0001,024.62
1986-09-1154054053053031,0001,003.79
1986-09-1059059059059010,0001,117.42
1986-09-0960060059059016,0001,117.42
1986-09-0860561159059020,0001,117.42
1986-09-0660561160561114,0001,157.20
1986-09-0560960960560616,0001,147.73
1986-09-0456058156057923,0001,096.59
1986-09-0355555655055669,0001,053.03
1986-09-0257157255555531,0001,051.14
1986-08-3064065064064022,0001,212.12
1986-08-2960065060065038,0001,231.06
1986-08-2757658257558218,0001,102.27
1986-08-2658058057057015,0001,079.55
1986-08-2554956054556018,0001,060.61
1986-08-2356056053953912,0001,020.83
1986-08-2258358456056041,0001,060.61
1986-08-2162062058158112,0001,100.38
1986-08-2058060058060042,0001,136.36
1986-08-1962062057557520,0001,089.02
1986-08-1863164062563082,0001,193.18
1986-08-14555580523580135,0001,098.48
1986-08-1359159156156155,0001,062.50
1986-08-1263063059560132,0001,138.26
1986-08-1164864862963017,0001,193.18
1986-08-0865665864565817,0001,246.21
1986-08-0765165363065161,0001,232.95
1986-08-0666166165165143,0001,232.95
1986-08-0566267065565634,0001,242.42
1986-08-0465266165266138,0001,251.89
1986-08-0267167166166221,0001,253.79
1986-08-0165967165967034,0001,268.94
1986-07-3167267565167076,0001,268.94
1986-07-3072572570070012,0001,325.76
1986-07-2976976973573511,0001,392.05
1986-07-2874577074077026,0001,458.33
1986-07-2669571069571011,0001,344.70
1986-07-2570970967069174,0001,308.71
1986-07-2474574571071140,0001,346.59
1986-07-2377077074174134,0001,403.41
1986-07-2276177075075039,0001,420.45
1986-07-2177878074174121,0001,403.41
1986-07-1977378577077134,0001,460.23
1986-07-1875277175277115,0001,460.23
1986-07-1776776975075022,0001,420.45
1986-07-1680080078279821,0001,511.36
1986-07-1581182280080018,0001,515.15
1986-07-1478180578080028,0001,515.15
1986-07-1178079177077743,0001,471.59
1986-07-1077077076076928,0001,456.44
1986-07-0980080078078034,0001,477.27
1986-07-0880081080081062,0001,534.09
1986-07-0785085080080037,0001,515.15
1986-07-0581285081085052,0001,609.85
1986-07-0483585081181188,0001,535.98
1986-07-0386086183784587,0001,600.38
1986-07-0286186285586040,0001,628.79
1986-07-0190090586087979,0001,664.77
1986-06-30920930879879129,0001,664.77
1986-06-2890892089091959,0001,740.53
1986-06-27908931898898250,0001,700.76
1986-06-26850897835897151,0001,698.86
1986-06-25875891850851144,0001,611.74
1986-06-24890900880880104,0001,666.67
1986-06-2390490488090095,0001,704.55
1986-06-21863905860905106,0001,714.02
1986-06-20920920860861230,0001,630.68
1986-06-19944947900919192,0001,740.53
1986-06-18932940925934397,0001,768.94
1986-06-17950950902920420,0001,742.42
1986-06-16869939860938629,0001,776.52
1986-06-13836868829839226,0001,589.02
1986-06-12870900836836326,0001,583.33
1986-06-11919920860860294,0001,628.79
1986-06-10831918830900579,0001,704.55
1986-06-09808820795819184,0001,551.14
1986-06-07780796778778104,0001,473.48
1986-06-06780790761770196,0001,458.33
1986-06-05800805770770207,0001,458.33
1986-06-04710800705799398,0001,513.26
1986-06-03745745690700215,0001,325.76
1986-06-0273073071472552,0001,373.11
1986-05-3174074072973031,0001,382.58
1986-05-3071576071572096,0001,363.64
1986-05-29760760712725126,0001,373.11
1986-05-28770770730730207,0001,382.58
1986-05-27729750720740124,0001,401.52
1986-05-26752760710719116,0001,361.74
1986-05-2476577075375360,0001,426.14
1986-05-23799819760791166,0001,498.11
1986-05-2279081078980097,0001,515.15
1986-05-2184085083083067,0001,571.97
1986-05-20884884830860101,0001,628.79
1986-05-1988990088588986,0001,683.71
1986-05-1787088386987049,0001,647.73
1986-05-1685086483586473,0001,636.36
1986-05-1585085081081892,0001,549.24
1986-05-1488788785585576,0001,619.32
1986-05-13860888860888149,0001,681.82
1986-05-12917918851851141,0001,611.74
1986-05-09903935895920477,0001,742.42
1986-05-08898908885885343,0001,676.14
1986-05-07869900860860459,0001,628.79
1986-05-06814849809835282,0001,581.44
1986-05-02740800736800150,0001,515.15
1986-05-0173776173676018,0001,439.39
1986-04-3076077073573533,0001,392.05
1986-04-2878078076977026,0001,458.33
1986-04-2677578577078554,0001,486.74
1986-04-2577978577178579,0001,486.74
1986-04-2474079073978996,0001,494.32
1986-04-2372074072072561,0001,373.11
1986-04-2271074070070069,0001,325.76
1986-04-2174074973073058,0001,382.58
1986-04-1974675474274531,0001,410.98
1986-04-1878478475075958,0001,437.50
1986-04-17795800780780107,0001,477.27
1986-04-16814814765775165,0001,467.80
1986-04-15710785710784158,0001,484.85
1986-04-1469872069271967,0001,361.74
1986-04-1169070068169842,0001,321.97
1986-04-1069069868168635,0001,299.24
1986-04-0969369568068247,0001,291.67
1986-04-0869069068068217,0001,291.67
1986-04-0772172169069045,0001,306.82
1986-04-0570070169070123,0001,327.65
1986-04-0467172067168563,0001,297.35
1986-04-0366267165266824,0001,265.15
1986-04-0265066165066125,0001,251.89
1986-04-0163566563365549,0001,240.53
1986-03-3169069868068040,0001,287.88
1986-03-2968868867068022,0001,287.88
1986-03-28642645628628117,0001,189.39
1986-03-2771071567067239,0001,272.73
1986-03-26720740688700146,0001,325.76
1986-03-2572072069770072,0001,325.76
1986-03-2474075073073071,0001,382.58
1986-03-2279879876577161,0001,460.23
1986-03-20720812720800273,0001,515.15
1986-03-19721721682720139,0001,363.64
1986-03-1874076071571569,0001,354.17
1986-03-17740744710740140,0001,401.52
1986-03-1578079074074044,0001,401.52
1986-03-14733791733770147,0001,458.33
1986-03-13790795720730210,0001,382.58
1986-03-12835835798798214,0001,511.36
1986-03-11835898829831438,0001,573.86
1986-03-10853898845845726,0001,600.38
1986-03-07755843750843781,0001,596.59
1986-03-06690755690743508,0001,407.20
1986-03-05690735681700412,0001,325.76
1986-03-04728731670679241,0001,285.98
1986-03-03780790728735261,0001,392.05
1986-03-01745770745770511,0001,458.33
1986-02-28680740659735785,0001,392.05
1986-02-27696725658670820,0001,268.94
1986-02-26636700629676742,0001,280.30
1986-02-25651652605626500,0001,185.61
1986-02-24600670599640670,0001,212.12
1986-02-22579580560580453,0001,098.48
1986-02-215505805445571,116,0001,054.92
1986-02-20464530464530723,0001,003.79
1986-02-19420460420450564,000852.27
1986-02-1840942040642062,000795.46
1986-02-1742042140840897,000772.73
1986-02-1542342341541516,000785.99
1986-02-1442842842642816,000810.61
1986-02-1343244042842859,000810.61
1986-02-12426444420432118,000818.18
1986-02-1042043042042140,000797.35
1986-02-0741442640940980,000774.62
1986-02-0643343340640960,000774.62
1986-02-05407433407433387,000820.08
1986-02-0441241940440658,000768.94
1986-02-0342542541141373,000782.20
1986-02-0140641540641514,000785.99
1986-01-3141542641041049,000776.52
1986-01-30416416403415111,000785.99
1986-01-2943243241541676,000787.88
1986-01-2843543942843996,000831.44
1986-01-27445450435435123,000823.86
1986-01-25440450430449257,000850.38
1986-01-24448448428440183,000833.33
1986-01-23433455432448643,000848.49
1986-01-22408433407433451,000820.08
1986-01-21414414402403167,000763.26
1986-01-20395419392396613,000750
1986-01-1840140439039699,000750
1986-01-17388403387400115,000757.58
1986-01-16397403385387145,000732.96
1986-01-14389404389397243,000751.89
1986-01-13375394370390105,000738.64
1986-01-1037637636536529,000691.29
1986-01-0938038036536739,000695.08
1986-01-08391391373375120,000710.23
1986-01-07413414386391221,000740.53
1986-01-06381409376406208,000768.94
1986-01-043713713713717,000702.65

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