6343 フリージア・マクロス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 195 | 195 | 195 | 195 | 4,000 | 243.75 |
| 1992-12-29 | 200 | 200 | 200 | 200 | 1,000 | 250 |
| 1992-12-28 | 200 | 205 | 200 | 205 | 5,000 | 256.25 |
| 1992-12-24 | 200 | 200 | 200 | 200 | 6,000 | 250 |
| 1992-12-21 | 196 | 205 | 196 | 205 | 3,000 | 256.25 |
| 1992-12-18 | 196 | 196 | 196 | 196 | 2,000 | 245 |
| 1992-12-17 | 209 | 210 | 200 | 200 | 7,000 | 250 |
| 1992-12-16 | 206 | 210 | 205 | 205 | 9,000 | 256.25 |
| 1992-12-15 | 206 | 210 | 206 | 206 | 5,000 | 257.50 |
| 1992-12-14 | 203 | 205 | 200 | 205 | 9,000 | 256.25 |
| 1992-12-11 | 197 | 200 | 197 | 198 | 4,000 | 247.50 |
| 1992-12-10 | 190 | 200 | 190 | 195 | 24,000 | 243.75 |
| 1992-12-09 | 192 | 195 | 192 | 195 | 4,000 | 243.75 |
| 1992-12-08 | 200 | 205 | 197 | 197 | 8,000 | 246.25 |
| 1992-12-07 | 196 | 196 | 195 | 195 | 4,000 | 243.75 |
| 1992-12-04 | 192 | 197 | 191 | 191 | 9,000 | 238.75 |
| 1992-12-03 | 200 | 200 | 200 | 200 | 7,000 | 250 |
| 1992-12-02 | 201 | 201 | 201 | 201 | 4,000 | 251.25 |
| 1992-12-01 | 210 | 210 | 200 | 200 | 19,000 | 250 |
| 1992-11-30 | 210 | 210 | 201 | 210 | 5,000 | 262.50 |
| 1992-11-27 | 200 | 200 | 200 | 200 | 5,000 | 250 |
| 1992-11-26 | 210 | 210 | 200 | 200 | 6,000 | 250 |
| 1992-11-25 | 205 | 210 | 205 | 210 | 3,000 | 262.50 |
| 1992-11-24 | 200 | 210 | 200 | 205 | 12,000 | 256.25 |
| 1992-11-20 | 190 | 200 | 190 | 200 | 8,000 | 250 |
| 1992-11-19 | 190 | 195 | 190 | 195 | 36,000 | 243.75 |
| 1992-11-18 | 175 | 180 | 175 | 180 | 16,000 | 225 |
| 1992-11-17 | 180 | 180 | 180 | 180 | 10,000 | 225 |
| 1992-11-16 | 180 | 185 | 180 | 185 | 22,000 | 231.25 |
| 1992-11-13 | 189 | 189 | 185 | 185 | 3,000 | 231.25 |
| 1992-11-12 | 195 | 195 | 185 | 185 | 16,000 | 231.25 |
| 1992-11-11 | 195 | 195 | 195 | 195 | 1,000 | 243.75 |
| 1992-11-10 | 205 | 205 | 205 | 205 | 1,000 | 256.25 |
| 1992-11-09 | 210 | 210 | 205 | 205 | 3,000 | 256.25 |
| 1992-11-04 | 210 | 210 | 210 | 210 | 3,000 | 262.50 |
| 1992-11-02 | 212 | 212 | 210 | 210 | 20,000 | 262.50 |
| 1992-10-30 | 215 | 215 | 211 | 211 | 10,000 | 263.75 |
| 1992-10-29 | 217 | 218 | 215 | 215 | 4,000 | 268.75 |
| 1992-10-28 | 215 | 218 | 215 | 218 | 2,000 | 272.50 |
| 1992-10-27 | 215 | 215 | 215 | 215 | 1,000 | 268.75 |
| 1992-10-26 | 220 | 220 | 215 | 218 | 13,000 | 272.50 |
| 1992-10-23 | 220 | 220 | 220 | 220 | 2,000 | 275 |
| 1992-10-22 | 220 | 220 | 220 | 220 | 6,000 | 275 |
| 1992-10-20 | 220 | 228 | 220 | 228 | 2,000 | 285 |
| 1992-10-19 | 226 | 227 | 220 | 220 | 13,000 | 275 |
| 1992-10-16 | 226 | 226 | 226 | 226 | 3,000 | 282.50 |
| 1992-10-15 | 230 | 230 | 226 | 226 | 3,000 | 282.50 |
| 1992-10-14 | 230 | 230 | 226 | 230 | 9,000 | 287.50 |
| 1992-10-13 | 226 | 230 | 226 | 230 | 2,000 | 287.50 |
| 1992-10-12 | 225 | 225 | 225 | 225 | 2,000 | 281.25 |
| 1992-10-09 | 219 | 220 | 219 | 220 | 2,000 | 275 |
| 1992-10-08 | 220 | 220 | 220 | 220 | 3,000 | 275 |
| 1992-10-07 | 208 | 214 | 208 | 209 | 6,000 | 261.25 |
| 1992-10-06 | 220 | 220 | 220 | 220 | 4,000 | 275 |
| 1992-10-05 | 225 | 225 | 225 | 225 | 5,000 | 281.25 |
| 1992-10-02 | 225 | 225 | 225 | 225 | 12,000 | 281.25 |
| 1992-10-01 | 225 | 230 | 225 | 230 | 19,000 | 287.50 |
| 1992-09-30 | 234 | 234 | 233 | 233 | 5,000 | 291.25 |
| 1992-09-29 | 221 | 235 | 220 | 234 | 11,000 | 292.50 |
| 1992-09-28 | 225 | 227 | 220 | 220 | 15,000 | 275 |
| 1992-09-25 | 239 | 239 | 229 | 230 | 16,000 | 287.50 |
| 1992-09-24 | 251 | 251 | 240 | 240 | 7,000 | 300 |
| 1992-09-22 | 252 | 252 | 250 | 250 | 6,000 | 312.50 |
| 1992-09-21 | 251 | 251 | 250 | 250 | 11,000 | 312.50 |
| 1992-09-17 | 254 | 254 | 250 | 250 | 18,000 | 312.50 |
| 1992-09-16 | 254 | 260 | 253 | 255 | 10,000 | 318.75 |
| 1992-09-14 | 253 | 253 | 251 | 253 | 6,000 | 316.25 |
| 1992-09-11 | 260 | 260 | 252 | 253 | 6,000 | 316.25 |
| 1992-09-10 | 255 | 255 | 250 | 252 | 15,000 | 315 |
| 1992-09-09 | 262 | 262 | 250 | 250 | 7,000 | 312.50 |
| 1992-09-08 | 262 | 262 | 262 | 262 | 2,000 | 327.50 |
| 1992-09-07 | 257 | 257 | 250 | 250 | 12,000 | 312.50 |
| 1992-09-04 | 251 | 251 | 250 | 250 | 2,000 | 312.50 |
| 1992-09-03 | 256 | 256 | 250 | 250 | 6,000 | 312.50 |
| 1992-09-02 | 270 | 270 | 250 | 250 | 11,000 | 312.50 |
| 1992-09-01 | 263 | 272 | 261 | 265 | 23,000 | 331.25 |
| 1992-08-31 | 261 | 265 | 253 | 253 | 32,000 | 316.25 |
| 1992-08-28 | 240 | 245 | 240 | 241 | 21,000 | 301.25 |
| 1992-08-27 | 229 | 235 | 229 | 230 | 19,000 | 287.50 |
| 1992-08-26 | 241 | 250 | 240 | 240 | 34,000 | 300 |
| 1992-08-25 | 231 | 250 | 230 | 245 | 34,000 | 306.25 |
| 1992-08-24 | 215 | 220 | 215 | 220 | 16,000 | 275 |
| 1992-08-21 | 180 | 200 | 180 | 200 | 29,000 | 250 |
| 1992-08-20 | 175 | 175 | 175 | 175 | 3,000 | 218.75 |
| 1992-08-19 | 171 | 171 | 171 | 171 | 9,000 | 213.75 |
| 1992-08-18 | 175 | 175 | 170 | 170 | 10,000 | 212.50 |
| 1992-08-17 | 176 | 176 | 170 | 170 | 6,000 | 212.50 |
| 1992-08-14 | 175 | 175 | 175 | 175 | 7,000 | 218.75 |
| 1992-08-13 | 175 | 175 | 175 | 175 | 3,000 | 218.75 |
| 1992-08-12 | 180 | 180 | 180 | 180 | 5,000 | 225 |
| 1992-08-11 | 188 | 188 | 180 | 180 | 6,000 | 225 |
| 1992-08-10 | 185 | 189 | 184 | 185 | 6,000 | 231.25 |
| 1992-08-07 | 185 | 185 | 185 | 185 | 4,000 | 231.25 |
| 1992-08-06 | 185 | 185 | 185 | 185 | 1,000 | 231.25 |
| 1992-08-05 | 190 | 190 | 189 | 190 | 12,000 | 237.50 |
| 1992-08-04 | 191 | 191 | 185 | 185 | 9,000 | 231.25 |
| 1992-08-03 | 199 | 205 | 199 | 205 | 8,000 | 256.25 |
| 1992-07-31 | 200 | 200 | 180 | 199 | 35,000 | 248.75 |
| 1992-07-30 | 200 | 200 | 200 | 200 | 9,000 | 250 |
| 1992-07-28 | 240 | 242 | 240 | 240 | 7,000 | 300 |
| 1992-07-27 | 240 | 240 | 240 | 240 | 15,000 | 300 |
| 1992-07-24 | 246 | 246 | 240 | 240 | 4,000 | 300 |
| 1992-07-23 | 250 | 250 | 244 | 244 | 6,000 | 305 |
| 1992-07-22 | 259 | 259 | 250 | 250 | 8,000 | 312.50 |
| 1992-07-21 | 250 | 260 | 249 | 260 | 12,000 | 325 |
| 1992-07-20 | 260 | 260 | 260 | 260 | 4,000 | 325 |
| 1992-07-17 | 265 | 265 | 260 | 260 | 3,000 | 325 |
| 1992-07-16 | 265 | 265 | 263 | 265 | 3,000 | 331.25 |
| 1992-07-15 | 265 | 265 | 265 | 265 | 5,000 | 331.25 |
| 1992-07-14 | 266 | 270 | 266 | 270 | 2,000 | 337.50 |
| 1992-07-10 | 270 | 270 | 265 | 265 | 3,000 | 331.25 |
| 1992-07-09 | 280 | 280 | 275 | 275 | 4,000 | 343.75 |
| 1992-07-08 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
| 1992-07-07 | 280 | 280 | 280 | 280 | 4,000 | 350 |
| 1992-07-06 | 281 | 281 | 277 | 278 | 5,000 | 347.50 |
| 1992-07-03 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 1992-07-01 | 281 | 281 | 276 | 276 | 3,000 | 345 |
| 1992-06-30 | 276 | 281 | 276 | 281 | 2,000 | 351.25 |
| 1992-06-29 | 266 | 270 | 266 | 270 | 2,000 | 337.50 |
| 1992-06-26 | 265 | 265 | 265 | 265 | 2,000 | 331.25 |
| 1992-06-25 | 260 | 260 | 260 | 260 | 5,000 | 325 |
| 1992-06-24 | 271 | 271 | 270 | 270 | 4,000 | 337.50 |
| 1992-06-23 | 270 | 275 | 270 | 275 | 16,000 | 343.75 |
| 1992-06-22 | 276 | 280 | 272 | 272 | 5,000 | 340 |
| 1992-06-19 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 1992-06-18 | 280 | 280 | 280 | 280 | 3,000 | 350 |
| 1992-06-17 | 290 | 290 | 285 | 285 | 18,000 | 356.25 |
| 1992-06-16 | 289 | 290 | 286 | 290 | 8,000 | 362.50 |
| 1992-06-15 | 292 | 292 | 290 | 290 | 8,000 | 362.50 |
| 1992-06-11 | 291 | 291 | 290 | 290 | 11,000 | 362.50 |
| 1992-06-10 | 300 | 300 | 290 | 290 | 6,000 | 362.50 |
| 1992-06-09 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 1992-06-08 | 303 | 303 | 300 | 300 | 4,000 | 375 |
| 1992-06-05 | 304 | 304 | 303 | 303 | 7,000 | 378.75 |
| 1992-06-04 | 303 | 303 | 303 | 303 | 3,000 | 378.75 |
| 1992-06-03 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 1992-06-02 | 310 | 310 | 305 | 305 | 2,000 | 381.25 |
| 1992-06-01 | 309 | 310 | 309 | 310 | 2,000 | 387.50 |
| 1992-05-29 | 319 | 319 | 319 | 319 | 1,000 | 398.75 |
| 1992-05-28 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 1992-05-26 | 307 | 310 | 303 | 310 | 11,000 | 387.50 |
| 1992-05-25 | 325 | 325 | 305 | 305 | 7,000 | 381.25 |
| 1992-05-22 | 330 | 330 | 330 | 330 | 2,000 | 412.50 |
| 1992-05-20 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 1992-05-19 | 355 | 355 | 350 | 350 | 6,000 | 437.50 |
| 1992-05-18 | 350 | 350 | 350 | 350 | 12,000 | 437.50 |
| 1992-05-15 | 350 | 351 | 350 | 350 | 24,000 | 437.50 |
| 1992-05-14 | 351 | 360 | 350 | 350 | 25,000 | 437.50 |
| 1992-05-11 | 300 | 301 | 300 | 301 | 4,000 | 376.25 |
| 1992-05-08 | 295 | 300 | 295 | 300 | 14,000 | 375 |
| 1992-05-07 | 295 | 295 | 290 | 295 | 12,000 | 368.75 |
| 1992-05-06 | 299 | 299 | 290 | 290 | 5,000 | 362.50 |
| 1992-05-01 | 293 | 299 | 293 | 299 | 2,000 | 373.75 |
| 1992-04-30 | 295 | 295 | 290 | 293 | 5,000 | 366.25 |
| 1992-04-28 | 299 | 299 | 299 | 299 | 1,000 | 373.75 |
| 1992-04-27 | 300 | 300 | 295 | 300 | 4,000 | 375 |
| 1992-04-24 | 300 | 300 | 295 | 295 | 7,000 | 368.75 |
| 1992-04-23 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 1992-04-22 | 301 | 301 | 300 | 300 | 2,000 | 375 |
| 1992-04-21 | 315 | 315 | 300 | 300 | 11,000 | 375 |
| 1992-04-20 | 328 | 328 | 310 | 310 | 17,000 | 387.50 |
| 1992-04-16 | 289 | 306 | 289 | 303 | 9,000 | 378.75 |
| 1992-04-15 | 290 | 296 | 285 | 296 | 7,000 | 370 |
| 1992-04-14 | 295 | 295 | 295 | 295 | 10,000 | 368.75 |
| 1992-04-13 | 291 | 291 | 291 | 291 | 8,000 | 363.75 |
| 1992-04-10 | 272 | 272 | 270 | 271 | 7,000 | 338.75 |
| 1992-04-08 | 290 | 290 | 288 | 288 | 8,000 | 360 |
| 1992-04-07 | 294 | 294 | 290 | 290 | 6,000 | 362.50 |
| 1992-04-06 | 289 | 294 | 289 | 294 | 2,000 | 367.50 |
| 1992-04-03 | 291 | 291 | 289 | 289 | 3,000 | 361.25 |
| 1992-04-02 | 305 | 305 | 304 | 304 | 4,000 | 380 |
| 1992-04-01 | 315 | 315 | 312 | 312 | 7,000 | 390 |
| 1992-03-31 | 320 | 320 | 315 | 315 | 12,000 | 393.75 |
| 1992-03-30 | 318 | 318 | 310 | 312 | 20,000 | 390 |
| 1992-03-26 | 322 | 329 | 322 | 329 | 11,000 | 411.25 |
| 1992-03-25 | 329 | 329 | 325 | 325 | 9,000 | 406.25 |
| 1992-03-24 | 325 | 330 | 325 | 330 | 11,000 | 412.50 |
| 1992-03-23 | 330 | 330 | 327 | 327 | 9,000 | 408.75 |
| 1992-03-19 | 323 | 325 | 323 | 325 | 14,000 | 406.25 |
| 1992-03-18 | 323 | 323 | 322 | 322 | 12,000 | 402.50 |
| 1992-03-17 | 322 | 322 | 321 | 322 | 5,000 | 402.50 |
| 1992-03-16 | 327 | 327 | 321 | 322 | 3,000 | 402.50 |
| 1992-03-13 | 328 | 328 | 327 | 327 | 8,000 | 408.75 |
| 1992-03-12 | 321 | 321 | 320 | 321 | 6,000 | 401.25 |
| 1992-03-11 | 329 | 329 | 320 | 320 | 10,000 | 400 |
| 1992-03-10 | 345 | 345 | 340 | 340 | 8,000 | 425 |
| 1992-03-09 | 350 | 350 | 345 | 345 | 9,000 | 431.25 |
| 1992-03-06 | 351 | 351 | 350 | 350 | 7,000 | 437.50 |
| 1992-03-05 | 350 | 350 | 350 | 350 | 10,000 | 437.50 |
| 1992-03-04 | 358 | 358 | 351 | 351 | 9,000 | 438.75 |
| 1992-03-03 | 365 | 365 | 360 | 360 | 14,000 | 450 |
| 1992-03-02 | 357 | 360 | 350 | 355 | 52,000 | 443.75 |
| 1992-02-28 | 355 | 357 | 355 | 355 | 13,000 | 443.75 |
| 1992-02-27 | 352 | 352 | 352 | 352 | 1,000 | 440 |
| 1992-02-26 | 350 | 350 | 350 | 350 | 14,000 | 437.50 |
| 1992-02-25 | 360 | 360 | 360 | 360 | 10,000 | 450 |
| 1992-02-24 | 375 | 375 | 370 | 370 | 4,000 | 462.50 |
| 1992-02-19 | 380 | 380 | 380 | 380 | 4,000 | 475 |
| 1992-02-18 | 384 | 389 | 381 | 381 | 4,000 | 476.25 |
| 1992-02-14 | 404 | 404 | 404 | 404 | 9,000 | 505 |
| 1992-02-13 | 394 | 399 | 393 | 399 | 9,000 | 498.75 |
| 1992-02-12 | 381 | 381 | 381 | 381 | 3,000 | 476.25 |
| 1992-02-10 | 400 | 400 | 381 | 381 | 19,000 | 476.25 |
| 1992-02-07 | 400 | 400 | 400 | 400 | 12,000 | 500 |
| 1992-02-06 | 379 | 380 | 379 | 380 | 8,000 | 475 |
| 1992-02-05 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1992-02-03 | 380 | 380 | 380 | 380 | 5,000 | 475 |
| 1992-01-31 | 351 | 370 | 350 | 370 | 16,000 | 462.50 |
| 1992-01-30 | 360 | 360 | 355 | 355 | 7,000 | 443.75 |
| 1992-01-27 | 360 | 360 | 360 | 360 | 2,000 | 450 |
| 1992-01-23 | 360 | 360 | 360 | 360 | 6,000 | 450 |
| 1992-01-22 | 360 | 360 | 360 | 360 | 3,000 | 450 |
| 1992-01-21 | 370 | 370 | 370 | 370 | 6,000 | 462.50 |
| 1992-01-17 | 388 | 388 | 380 | 380 | 6,000 | 475 |
| 1992-01-16 | 393 | 393 | 393 | 393 | 3,000 | 491.25 |
| 1992-01-14 | 391 | 391 | 388 | 388 | 4,000 | 485 |
| 1992-01-13 | 400 | 405 | 395 | 395 | 9,000 | 493.75 |
| 1992-01-10 | 402 | 402 | 402 | 402 | 2,000 | 502.50 |
| 1992-01-09 | 420 | 420 | 419 | 419 | 3,000 | 523.75 |
| 1992-01-08 | 420 | 420 | 420 | 420 | 4,000 | 525 |
| 1992-01-07 | 425 | 425 | 420 | 420 | 4,000 | 525 |
| 1992-01-06 | 420 | 420 | 420 | 420 | 2,000 | 525 |
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
