6343 フリージア・マクロス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 402 | 420 | 402 | 420 | 5,000 | 525 |
| 1991-12-27 | 403 | 403 | 402 | 402 | 4,000 | 502.50 |
| 1991-12-26 | 420 | 420 | 410 | 410 | 8,000 | 512.50 |
| 1991-12-25 | 423 | 423 | 415 | 415 | 5,000 | 518.75 |
| 1991-12-20 | 441 | 441 | 438 | 438 | 8,000 | 547.50 |
| 1991-12-19 | 451 | 451 | 445 | 450 | 14,000 | 562.50 |
| 1991-12-18 | 479 | 480 | 460 | 461 | 15,000 | 576.25 |
| 1991-12-17 | 491 | 491 | 480 | 480 | 31,000 | 600 |
| 1991-12-16 | 520 | 520 | 500 | 501 | 10,000 | 626.25 |
| 1991-12-13 | 511 | 520 | 510 | 520 | 4,000 | 650 |
| 1991-12-12 | 491 | 500 | 491 | 500 | 7,000 | 625 |
| 1991-12-11 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 1991-12-06 | 540 | 560 | 540 | 560 | 11,000 | 700 |
| 1991-11-25 | 600 | 600 | 600 | 600 | 8,000 | 750 |
| 1991-11-22 | 592 | 595 | 592 | 592 | 4,000 | 740 |
| 1991-11-21 | 595 | 601 | 592 | 592 | 8,000 | 740 |
| 1991-11-20 | 590 | 590 | 590 | 590 | 6,000 | 737.50 |
| 1991-11-19 | 584 | 595 | 584 | 595 | 3,000 | 743.75 |
| 1991-11-18 | 600 | 600 | 594 | 594 | 11,000 | 742.50 |
| 1991-11-15 | 594 | 600 | 594 | 600 | 3,000 | 750 |
| 1991-11-14 | 582 | 592 | 582 | 592 | 6,000 | 740 |
| 1991-11-13 | 597 | 600 | 590 | 590 | 7,000 | 737.50 |
| 1991-11-08 | 601 | 601 | 601 | 601 | 6,000 | 751.25 |
| 1991-11-07 | 611 | 621 | 611 | 621 | 13,000 | 776.25 |
| 1991-11-06 | 610 | 615 | 610 | 610 | 15,000 | 762.50 |
| 1991-11-05 | 640 | 640 | 640 | 640 | 3,000 | 800 |
| 1991-11-01 | 678 | 678 | 670 | 670 | 4,000 | 837.50 |
| 1991-10-31 | 698 | 698 | 698 | 698 | 1,000 | 872.50 |
| 1991-10-30 | 675 | 698 | 675 | 698 | 8,000 | 872.50 |
| 1991-10-29 | 669 | 669 | 669 | 669 | 2,000 | 836.25 |
| 1991-10-28 | 700 | 700 | 680 | 680 | 3,000 | 850 |
| 1991-10-25 | 701 | 706 | 692 | 692 | 8,000 | 865 |
| 1991-10-24 | 650 | 671 | 650 | 671 | 8,000 | 838.75 |
| 1991-10-23 | 680 | 680 | 651 | 651 | 12,000 | 813.75 |
| 1991-10-22 | 699 | 699 | 684 | 685 | 8,000 | 856.25 |
| 1991-10-17 | 782 | 782 | 758 | 758 | 6,000 | 947.50 |
| 1991-10-14 | 798 | 806 | 787 | 793 | 31,000 | 991.25 |
| 1991-10-04 | 359 | 360 | 330 | 340 | 289,000 | 850 |
| 1991-10-03 | 380 | 380 | 363 | 363 | 306,000 | 907.50 |
| 1991-10-01 | 358 | 370 | 348 | 348 | 238,000 | 870 |
| 1991-09-30 | 316 | 348 | 313 | 343 | 154,000 | 857.50 |
| 1991-09-27 | 300 | 310 | 290 | 310 | 377,000 | 775 |
| 1991-09-25 | 365 | 370 | 360 | 365 | 71,000 | 912.50 |
| 1991-09-24 | 360 | 370 | 355 | 369 | 103,000 | 922.50 |
| 1991-09-20 | 366 | 375 | 353 | 360 | 172,000 | 900 |
| 1991-09-19 | 371 | 376 | 365 | 370 | 85,000 | 925 |
| 1991-09-18 | 378 | 380 | 360 | 370 | 170,000 | 925 |
| 1991-09-17 | 394 | 395 | 375 | 381 | 95,000 | 952.50 |
| 1991-09-13 | 380 | 395 | 380 | 395 | 84,000 | 987.50 |
| 1991-09-12 | 385 | 390 | 380 | 380 | 75,000 | 950 |
| 1991-09-11 | 390 | 395 | 390 | 390 | 66,000 | 975 |
| 1991-09-10 | 423 | 435 | 395 | 400 | 139,000 | 1,000 |
| 1991-09-09 | 411 | 423 | 406 | 420 | 117,000 | 1,050 |
| 1991-09-06 | 380 | 400 | 379 | 385 | 133,000 | 962.50 |
| 1991-09-05 | 365 | 375 | 360 | 375 | 82,000 | 937.50 |
| 1991-09-04 | 352 | 361 | 350 | 360 | 187,000 | 900 |
| 1991-09-03 | 375 | 375 | 352 | 361 | 141,000 | 902.50 |
| 1991-09-02 | 390 | 391 | 360 | 380 | 78,000 | 950 |
| 1991-08-30 | 395 | 400 | 395 | 396 | 40,000 | 990 |
| 1991-08-29 | 400 | 401 | 385 | 400 | 33,000 | 1,000 |
| 1991-08-28 | 414 | 414 | 400 | 405 | 22,000 | 1,012.50 |
| 1991-08-27 | 415 | 415 | 415 | 415 | 20,000 | 1,037.50 |
| 1991-08-26 | 423 | 423 | 420 | 420 | 9,000 | 1,050 |
| 1991-08-23 | 430 | 440 | 422 | 422 | 14,000 | 1,055 |
| 1991-08-22 | 426 | 437 | 426 | 435 | 47,000 | 1,087.50 |
| 1991-08-21 | 410 | 410 | 400 | 406 | 46,000 | 1,015 |
| 1991-08-20 | 400 | 410 | 396 | 410 | 46,000 | 1,025 |
| 1991-08-16 | 450 | 450 | 440 | 441 | 10,000 | 1,102.50 |
| 1991-08-15 | 451 | 451 | 450 | 450 | 15,000 | 1,125 |
| 1991-08-14 | 455 | 460 | 450 | 459 | 26,000 | 1,147.50 |
| 1991-08-13 | 460 | 460 | 451 | 455 | 19,000 | 1,137.50 |
| 1991-08-12 | 468 | 468 | 459 | 460 | 24,000 | 1,150 |
| 1991-08-09 | 466 | 470 | 465 | 470 | 19,000 | 1,175 |
| 1991-08-08 | 470 | 470 | 460 | 461 | 6,000 | 1,152.50 |
| 1991-08-07 | 460 | 470 | 460 | 470 | 17,000 | 1,175 |
| 1991-08-06 | 461 | 461 | 451 | 459 | 24,000 | 1,147.50 |
| 1991-08-05 | 470 | 470 | 455 | 455 | 27,000 | 1,137.50 |
| 1991-08-02 | 485 | 490 | 485 | 490 | 8,000 | 1,225 |
| 1991-08-01 | 496 | 500 | 490 | 490 | 21,000 | 1,225 |
| 1991-07-31 | 489 | 500 | 489 | 495 | 43,000 | 1,237.50 |
| 1991-07-30 | 472 | 485 | 471 | 484 | 17,000 | 1,210 |
| 1991-07-29 | 465 | 471 | 465 | 470 | 33,000 | 1,175 |
| 1991-07-26 | 461 | 465 | 456 | 465 | 25,000 | 1,162.50 |
| 1991-07-25 | 468 | 470 | 466 | 466 | 14,000 | 1,165 |
| 1991-07-24 | 470 | 470 | 466 | 468 | 26,000 | 1,170 |
| 1991-07-23 | 460 | 460 | 456 | 460 | 38,000 | 1,150 |
| 1991-07-22 | 481 | 481 | 470 | 470 | 20,000 | 1,175 |
| 1991-07-19 | 486 | 490 | 480 | 486 | 19,000 | 1,215 |
| 1991-07-18 | 495 | 495 | 480 | 485 | 23,000 | 1,212.50 |
| 1991-07-17 | 500 | 500 | 495 | 496 | 18,000 | 1,240 |
| 1991-07-16 | 501 | 510 | 501 | 503 | 47,000 | 1,257.50 |
| 1991-07-15 | 508 | 510 | 500 | 500 | 54,000 | 1,250 |
| 1991-07-12 | 493 | 505 | 492 | 500 | 38,000 | 1,250 |
| 1991-07-11 | 504 | 505 | 493 | 493 | 35,000 | 1,232.50 |
| 1991-07-10 | 490 | 509 | 485 | 509 | 52,000 | 1,272.50 |
| 1991-07-09 | 460 | 480 | 450 | 480 | 85,000 | 1,200 |
| 1991-07-05 | 500 | 509 | 490 | 509 | 39,000 | 1,272.50 |
| 1991-07-04 | 495 | 498 | 480 | 485 | 53,000 | 1,212.50 |
| 1991-07-03 | 505 | 515 | 500 | 500 | 60,000 | 1,250 |
| 1991-07-02 | 520 | 520 | 500 | 515 | 71,000 | 1,287.50 |
| 1991-07-01 | 501 | 530 | 495 | 500 | 130,000 | 1,250 |
| 1991-06-28 | 465 | 495 | 465 | 494 | 84,000 | 1,235 |
| 1991-06-27 | 470 | 480 | 465 | 470 | 45,000 | 1,175 |
| 1991-06-26 | 455 | 475 | 452 | 465 | 76,000 | 1,162.50 |
| 1991-06-25 | 451 | 451 | 445 | 450 | 50,000 | 1,125 |
| 1991-06-24 | 460 | 463 | 451 | 451 | 47,000 | 1,127.50 |
| 1991-06-21 | 460 | 465 | 450 | 451 | 81,000 | 1,127.50 |
| 1991-06-20 | 485 | 485 | 450 | 460 | 145,000 | 1,150 |
| 1991-06-19 | 442 | 495 | 442 | 487 | 129,000 | 1,217.50 |
| 1991-06-18 | 415 | 450 | 415 | 440 | 250,000 | 1,100 |
| 1991-06-13 | 475 | 480 | 466 | 470 | 50,000 | 1,175 |
| 1991-06-12 | 490 | 490 | 480 | 485 | 34,000 | 1,212.50 |
| 1991-06-11 | 498 | 498 | 486 | 490 | 28,000 | 1,225 |
| 1991-06-10 | 506 | 506 | 500 | 500 | 19,000 | 1,250 |
| 1991-06-07 | 500 | 520 | 500 | 500 | 57,000 | 1,250 |
| 1991-06-06 | 507 | 507 | 500 | 500 | 15,000 | 1,250 |
| 1991-06-05 | 519 | 520 | 510 | 512 | 43,000 | 1,280 |
| 1991-06-04 | 521 | 530 | 518 | 518 | 20,000 | 1,295 |
| 1991-06-03 | 520 | 530 | 515 | 520 | 31,000 | 1,300 |
| 1991-05-31 | 521 | 524 | 517 | 520 | 28,000 | 1,300 |
| 1991-05-30 | 520 | 520 | 513 | 515 | 35,000 | 1,287.50 |
| 1991-05-29 | 520 | 530 | 520 | 530 | 35,000 | 1,325 |
| 1991-05-28 | 521 | 530 | 520 | 530 | 20,000 | 1,325 |
| 1991-05-27 | 531 | 535 | 520 | 520 | 31,000 | 1,300 |
| 1991-05-24 | 540 | 550 | 529 | 530 | 29,000 | 1,325 |
| 1991-05-23 | 530 | 540 | 529 | 530 | 28,000 | 1,325 |
| 1991-05-22 | 531 | 540 | 530 | 530 | 35,000 | 1,325 |
| 1991-05-21 | 555 | 555 | 530 | 530 | 30,000 | 1,325 |
| 1991-05-20 | 560 | 560 | 547 | 547 | 25,000 | 1,367.50 |
| 1991-05-17 | 510 | 560 | 510 | 560 | 39,000 | 1,400 |
| 1991-05-16 | 555 | 559 | 530 | 530 | 65,000 | 1,325 |
| 1991-05-15 | 559 | 565 | 550 | 555 | 58,000 | 1,387.50 |
| 1991-05-14 | 560 | 580 | 560 | 560 | 29,000 | 1,400 |
| 1991-05-13 | 570 | 590 | 560 | 590 | 53,000 | 1,475 |
| 1991-05-10 | 552 | 600 | 550 | 600 | 150,000 | 1,500 |
| 1991-05-09 | 581 | 600 | 580 | 580 | 125,000 | 1,450 |
| 1991-05-08 | 631 | 631 | 575 | 601 | 442,000 | 1,502.50 |
| 1991-05-07 | 540 | 612 | 540 | 612 | 666,000 | 1,530 |
| 1991-05-02 | 462 | 512 | 462 | 512 | 1,316,000 | 1,280 |
| 1991-05-01 | 502 | 502 | 502 | 502 | 92,000 | 1,255 |
| 1991-04-25 | 701 | 709 | 690 | 702 | 31,000 | 1,755 |
| 1991-04-24 | 720 | 720 | 705 | 705 | 21,000 | 1,762.50 |
| 1991-04-23 | 735 | 735 | 710 | 710 | 20,000 | 1,775 |
| 1991-04-22 | 730 | 740 | 725 | 725 | 36,000 | 1,812.50 |
| 1991-04-19 | 711 | 740 | 711 | 720 | 37,000 | 1,800 |
| 1991-04-18 | 710 | 710 | 707 | 707 | 30,000 | 1,767.50 |
| 1991-04-17 | 715 | 720 | 710 | 710 | 18,000 | 1,775 |
| 1991-04-16 | 725 | 725 | 710 | 710 | 15,000 | 1,775 |
| 1991-04-15 | 740 | 740 | 716 | 735 | 24,000 | 1,837.50 |
| 1991-04-12 | 719 | 740 | 707 | 740 | 24,000 | 1,850 |
| 1991-04-11 | 740 | 740 | 721 | 721 | 20,000 | 1,802.50 |
| 1991-04-10 | 711 | 741 | 705 | 730 | 44,000 | 1,825 |
| 1991-04-09 | 730 | 730 | 701 | 701 | 38,000 | 1,752.50 |
| 1991-04-08 | 750 | 756 | 730 | 730 | 20,000 | 1,825 |
| 1991-04-05 | 720 | 750 | 700 | 750 | 54,000 | 1,875 |
| 1991-04-04 | 715 | 720 | 714 | 720 | 46,000 | 1,800 |
| 1991-04-03 | 740 | 740 | 730 | 740 | 15,000 | 1,850 |
| 1991-04-02 | 750 | 750 | 730 | 730 | 35,000 | 1,825 |
| 1991-04-01 | 740 | 750 | 740 | 740 | 25,000 | 1,850 |
| 1991-03-29 | 761 | 761 | 750 | 760 | 27,000 | 1,900 |
| 1991-03-28 | 740 | 760 | 740 | 760 | 34,000 | 1,900 |
| 1991-03-27 | 786 | 786 | 750 | 750 | 52,000 | 1,875 |
| 1991-03-26 | 770 | 770 | 760 | 761 | 24,000 | 1,902.50 |
| 1991-03-25 | 810 | 810 | 770 | 795 | 44,000 | 1,987.50 |
| 1991-03-22 | 840 | 840 | 795 | 800 | 49,000 | 2,000 |
| 1991-03-20 | 793 | 828 | 793 | 828 | 73,000 | 2,070 |
| 1991-03-19 | 800 | 811 | 795 | 802 | 94,000 | 2,005 |
| 1991-03-18 | 869 | 869 | 869 | 869 | 47,000 | 2,172.50 |
| 1991-03-15 | 770 | 879 | 769 | 877 | 417,000 | 2,192.50 |
| 1991-03-14 | 780 | 780 | 780 | 780 | 111,000 | 1,950 |
| 1991-03-13 | 880 | 880 | 880 | 880 | 77,000 | 2,200 |
| 1991-03-12 | 1,020 | 1,030 | 980 | 980 | 764,000 | 2,450 |
| 1991-03-11 | 940 | 940 | 940 | 940 | 207,000 | 2,350 |
| 1991-03-08 | 840 | 840 | 840 | 840 | 231,000 | 2,100 |
| 1991-03-07 | 740 | 740 | 740 | 740 | 172,000 | 1,850 |
| 1991-03-06 | 576 | 640 | 572 | 640 | 100,000 | 1,600 |
| 1991-03-05 | 565 | 570 | 560 | 570 | 28,000 | 1,425 |
| 1991-03-04 | 570 | 570 | 565 | 565 | 38,000 | 1,412.50 |
| 1991-03-01 | 580 | 580 | 565 | 570 | 39,000 | 1,425 |
| 1991-02-28 | 566 | 590 | 566 | 590 | 36,000 | 1,475 |
| 1991-02-27 | 589 | 589 | 565 | 565 | 58,000 | 1,412.50 |
| 1991-02-26 | 580 | 590 | 580 | 580 | 79,000 | 1,450 |
| 1991-02-25 | 580 | 580 | 565 | 570 | 23,000 | 1,425 |
| 1991-02-22 | 610 | 610 | 600 | 610 | 16,000 | 1,525 |
| 1991-02-21 | 592 | 610 | 592 | 605 | 25,000 | 1,512.50 |
| 1991-02-20 | 622 | 622 | 615 | 620 | 50,000 | 1,550 |
| 1991-02-19 | 611 | 637 | 611 | 635 | 73,000 | 1,587.50 |
| 1991-02-18 | 590 | 623 | 590 | 600 | 98,000 | 1,500 |
| 1991-02-15 | 562 | 595 | 562 | 570 | 48,000 | 1,425 |
| 1991-02-14 | 586 | 589 | 560 | 560 | 50,000 | 1,400 |
| 1991-02-13 | 600 | 600 | 585 | 599 | 91,000 | 1,497.50 |
| 1991-02-12 | 637 | 637 | 600 | 600 | 112,000 | 1,500 |
| 1991-02-08 | 567 | 567 | 567 | 567 | 59,000 | 1,417.50 |
| 1991-02-06 | 414 | 430 | 414 | 430 | 27,000 | 1,075 |
| 1991-02-05 | 401 | 410 | 400 | 405 | 33,000 | 1,012.50 |
| 1991-02-04 | 405 | 410 | 396 | 396 | 21,000 | 990 |
| 1991-02-01 | 410 | 410 | 400 | 409 | 19,000 | 1,022.50 |
| 1991-01-31 | 405 | 405 | 396 | 405 | 47,000 | 1,012.50 |
| 1991-01-30 | 404 | 404 | 395 | 395 | 25,000 | 987.50 |
| 1991-01-29 | 403 | 403 | 395 | 400 | 14,000 | 1,000 |
| 1991-01-28 | 403 | 409 | 400 | 400 | 18,000 | 1,000 |
| 1991-01-25 | 398 | 400 | 390 | 399 | 13,000 | 997.50 |
| 1991-01-24 | 391 | 399 | 380 | 398 | 22,000 | 995 |
| 1991-01-23 | 395 | 395 | 389 | 390 | 28,000 | 975 |
| 1991-01-22 | 410 | 415 | 400 | 400 | 10,000 | 1,000 |
| 1991-01-18 | 440 | 449 | 430 | 449 | 39,000 | 1,122.50 |
| 1991-01-17 | 401 | 428 | 399 | 428 | 19,000 | 1,070 |
| 1991-01-16 | 420 | 420 | 400 | 400 | 18,000 | 1,000 |
| 1991-01-14 | 419 | 430 | 419 | 429 | 18,000 | 1,072.50 |
| 1991-01-11 | 424 | 425 | 420 | 424 | 32,000 | 1,060 |
| 1991-01-10 | 420 | 430 | 420 | 430 | 24,000 | 1,075 |
| 1991-01-09 | 430 | 435 | 428 | 430 | 52,000 | 1,075 |
| 1991-01-08 | 459 | 460 | 445 | 445 | 14,000 | 1,112.50 |
| 1991-01-07 | 489 | 489 | 470 | 475 | 7,000 | 1,187.50 |
| 1991-01-04 | 490 | 490 | 490 | 490 | 10,000 | 1,225 |
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
