6343 フリージア・マクロス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302402402352409,000300
1993-12-292352402352408,000300
1993-12-282252302252308,000287.50
1993-12-272322352302307,000287.50
1993-12-242322322322329,000290
1993-12-222312312302302,000287.50
1993-12-212402402312315,000288.75
1993-12-202412452402457,000306.25
1993-12-172402402392406,000300
1993-12-1623624023524020,000300
1993-12-152262312262267,000282.50
1993-12-1423524023023017,000287.50
1993-12-132452502402407,000300
1993-12-102462462302449,000305
1993-12-092402502402458,000306.25
1993-12-0723023623023627,000295
1993-12-062522522422423,000302.50
1993-12-0325725725025515,000318.75
1993-12-0223725623725128,000313.75
1993-12-0123024023023224,000290
1993-11-2922922920120523,000256.25
1993-11-262332332302309,000287.50
1993-11-2522022020621046,000262.50
1993-11-2424524524024010,000300
1993-11-2225525525025011,000312.50
1993-11-1926026525525515,000318.75
1993-11-182602602552555,000318.75
1993-11-172602602602604,000325
1993-11-162642652632656,000331.25
1993-11-152702702702707,000337.50
1993-11-122452532452517,000313.75
1993-11-112452452412456,000306.25
1993-11-102302302302304,000287.50
1993-11-0923123123023014,000287.50
1993-11-0823523522823514,000293.75
1993-11-0524024023524028,000300
1993-11-0426026625125115,000313.75
1993-11-0226526825026115,000326.25
1993-11-012662662652659,000331.25
1993-10-2927427427027315,000341.25
1993-10-2827927927527510,000343.75
1993-10-2727828027827921,000348.75
1993-10-2626427826427828,000347.50
1993-10-252862902862898,000361.25
1993-10-2230030029129111,000363.75
1993-10-213003002992999,000373.75
1993-10-202993002993005,000375
1993-10-192952952952955,000368.75
1993-10-183003002952958,000368.75
1993-10-153013013013011,000376.25
1993-10-1330030030030017,000375
1993-10-123033033003004,000375
1993-10-083103103053059,000381.25
1993-10-073133133103108,000387.50
1993-10-0631631631031310,000391.25
1993-10-0532632631331314,000391.25
1993-10-0432133032032015,000400
1993-10-0132132131032020,000400
1993-09-3031032031032021,000400
1993-09-293103113003115,000388.75
1993-09-283003122993125,000390
1993-09-272992992992999,000373.75
1993-09-2429530029530027,000375
1993-09-2229730029729719,000371.25
1993-09-2130330629629719,000371.25
1993-09-203113113083085,000385
1993-09-1731031431031115,000388.75
1993-09-163153153153154,000393.75
1993-09-143193193153153,000393.75
1993-09-1031232031132011,000400
1993-09-093153203153156,000393.75
1993-09-0831832031532018,000400
1993-09-0732232432032012,000400
1993-09-0632032532032223,000402.50
1993-09-0332032031031020,000387.50
1993-09-0232432532332310,000403.75
1993-09-0132032832032326,000403.75
1993-08-3132632632032025,000400
1993-08-303263273253255,000406.25
1993-08-273233253233252,000406.25
1993-08-263273273253259,000406.25
1993-08-253273303253269,000407.50
1993-08-2433033032632613,000407.50
1993-08-233283313263314,000413.75
1993-08-2033033032633014,000412.50
1993-08-1933233232633018,000412.50
1993-08-183303333303339,000416.25
1993-08-1733733733033020,000412.50
1993-08-1633533832533836,000422.50
1993-08-1333533833033027,000412.50
1993-08-1234334533033021,000412.50
1993-08-1134334433534311,000428.75
1993-08-1034234633334238,000427.50
1993-08-0934034933033286,000415
1993-08-0633333532333545,000418.75
1993-08-053323353263269,000407.50
1993-08-0433033332033330,000416.25
1993-08-0334034032032017,000400
1993-08-023353353303357,000418.75
1993-07-3034834933533532,000418.75
1993-07-2932034531534458,000430
1993-07-2831133031032015,000400
1993-07-2732232231832016,000400
1993-07-263383383273272,000408.75
1993-07-2333533932133926,000423.75
1993-07-2233033532533031,000412.50
1993-07-2134934932132243,000402.50
1993-07-2034034933034935,000436.25
1993-07-1934034033033044,000412.50
1993-07-1633033032032081,000400
1993-07-1536537535035165,000438.75
1993-07-1437538037037046,000462.50
1993-07-133713753713757,000468.75
1993-07-1237337737037016,000462.50
1993-07-093863863863862,000482.50
1993-07-083723813723813,000476.25
1993-07-073903903703708,000462.50
1993-07-063953953903904,000487.50
1993-07-053904003804005,000500
1993-07-0240040538539030,000487.50
1993-07-0141942041141110,000513.75
1993-06-3038341038241032,000512.50
1993-06-2939139138138214,000477.50
1993-06-2839839839239210,000490
1993-06-2541241239539519,000493.75
1993-06-2438140738040528,000506.25
1993-06-2338539037637629,000470
1993-06-2236037536037525,000468.75
1993-06-2139339336536511,000456.25
1993-06-1839839939039442,000492.50
1993-06-1736038236038231,000477.50
1993-06-1635035035035046,000437.50
1993-06-1541341438538533,000481.25
1993-06-14410420405410116,000512.50
1993-06-1142542540941061,000512.50
1993-06-1042643042642732,000533.75
1993-06-0844545044044027,000550
1993-06-0745545644244360,000553.75
1993-06-04469470450457121,000571.25
1993-06-03422460422453125,000566.25
1993-06-0243943942242231,000527.50
1993-06-0144545043744056,000550
1993-05-3143245043243738,000546.25
1993-05-2844844843243250,000540
1993-05-2743643842543870,000547.50
1993-05-26462470445453100,000566.25
1993-05-25450480450460170,000575
1993-05-24432442425440154,000550
1993-05-21400425397419184,000523.75
1993-05-2037538637538142,000476.25
1993-05-1935936235535531,000443.75
1993-05-1837537536136260,000452.50
1993-05-1738438537537764,000471.25
1993-05-1438039037037592,000468.75
1993-05-13369376365372105,000465
1993-05-12368368361365110,000456.25
1993-05-1135936335736069,000450
1993-05-1036336335135196,000438.75
1993-05-0734935834535873,000447.50
1993-05-0635536035035695,000445
1993-04-30321355320350194,000437.50
1993-04-2832133032032529,000406.25
1993-04-2730632030532058,000400
1993-04-2629830529830513,000381.25
1993-04-2329329829129818,000372.50
1993-04-2230130129629818,000372.50
1993-04-2130131029629636,000370
1993-04-2031431430130130,000376.25
1993-04-1932932931031549,000393.75
1993-04-1632233032032060,000400
1993-04-1531732231031579,000393.75
1993-04-1431733031531551,000393.75
1993-04-1330131530131573,000393.75
1993-04-1229230029029034,000362.50
1993-04-0929129228128128,000351.25
1993-04-0829029228529017,000362.50
1993-04-0728528728528519,000356.25
1993-04-0628129428128519,000356.25
1993-04-0528028628028529,000356.25
1993-04-0227129627029659,000370
1993-04-0129029026527038,000337.50
1993-03-3130130129029022,000362.50
1993-03-3029030029029580,000368.75
1993-03-2927028527028447,000355
1993-03-2627027526526545,000331.25
1993-03-2527027626927537,000343.75
1993-03-2427027526126127,000326.25
1993-03-2327327527027243,000340
1993-03-2227728027027031,000337.50
1993-03-1927628227627631,000345
1993-03-1828529027527633,000345
1993-03-1726529026529035,000362.50
1993-03-1627027626026058,000325
1993-03-1529029028028025,000350
1993-03-1228528628528527,000356.25
1993-03-112902902902904,000362.50
1993-03-1028129928129928,000373.75
1993-03-0930030228628624,000357.50
1993-03-0829530228730241,000377.50
1993-03-0532932929629921,000373.75
1993-03-0431533031533073,000412.50
1993-03-0328531028531061,000387.50
1993-03-0229430027027550,000343.75
1993-03-0129930029429457,000367.50
1993-02-2632933032032057,000400
1993-02-2535735735035415,000442.50
1993-02-24345355330352110,000440
1993-02-23352365340340129,000425
1993-02-22320350319350130,000437.50
1993-02-1935435434034074,000425
1993-02-18373390365369318,000461.25
1993-02-17340388339374554,000467.50
1993-02-16316350308349370,000436.25
1993-02-1524427923927993,000348.75
1993-02-1223624523623622,000295
1993-02-1023523523023524,000293.75
1993-02-0923125023124055,000300
1993-02-0821923021723041,000287.50
1993-02-0521121521021516,000268.75
1993-02-0421121821021023,000262.50
1993-02-0320821520821016,000262.50
1993-02-0220020019920030,000250
1993-02-011991991991996,000248.75
1993-01-2918518518118110,000226.25
1993-01-2818118518118516,000231.25
1993-01-2719019018118121,000226.25
1993-01-251851901851905,000237.50
1993-01-221811811811811,000226.25
1993-01-211851891821827,000227.50
1993-01-201951951901907,000237.50
1993-01-1918520018520017,000250
1993-01-181901901901901,000237.50
1993-01-121901901901909,000237.50
1993-01-111951951901909,000237.50
1993-01-0819819919519518,000243.75
1993-01-071951951951951,000243.75
1993-01-061991991951954,000243.75
1993-01-052002002002001,000250
1993-01-042002002002005,000250

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