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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 240 | 240 | 235 | 240 | 9,000 | 300 |
| 1993-12-29 | 235 | 240 | 235 | 240 | 8,000 | 300 |
| 1993-12-28 | 225 | 230 | 225 | 230 | 8,000 | 287.50 |
| 1993-12-27 | 232 | 235 | 230 | 230 | 7,000 | 287.50 |
| 1993-12-24 | 232 | 232 | 232 | 232 | 9,000 | 290 |
| 1993-12-22 | 231 | 231 | 230 | 230 | 2,000 | 287.50 |
| 1993-12-21 | 240 | 240 | 231 | 231 | 5,000 | 288.75 |
| 1993-12-20 | 241 | 245 | 240 | 245 | 7,000 | 306.25 |
| 1993-12-17 | 240 | 240 | 239 | 240 | 6,000 | 300 |
| 1993-12-16 | 236 | 240 | 235 | 240 | 20,000 | 300 |
| 1993-12-15 | 226 | 231 | 226 | 226 | 7,000 | 282.50 |
| 1993-12-14 | 235 | 240 | 230 | 230 | 17,000 | 287.50 |
| 1993-12-13 | 245 | 250 | 240 | 240 | 7,000 | 300 |
| 1993-12-10 | 246 | 246 | 230 | 244 | 9,000 | 305 |
| 1993-12-09 | 240 | 250 | 240 | 245 | 8,000 | 306.25 |
| 1993-12-07 | 230 | 236 | 230 | 236 | 27,000 | 295 |
| 1993-12-06 | 252 | 252 | 242 | 242 | 3,000 | 302.50 |
| 1993-12-03 | 257 | 257 | 250 | 255 | 15,000 | 318.75 |
| 1993-12-02 | 237 | 256 | 237 | 251 | 28,000 | 313.75 |
| 1993-12-01 | 230 | 240 | 230 | 232 | 24,000 | 290 |
| 1993-11-29 | 229 | 229 | 201 | 205 | 23,000 | 256.25 |
| 1993-11-26 | 233 | 233 | 230 | 230 | 9,000 | 287.50 |
| 1993-11-25 | 220 | 220 | 206 | 210 | 46,000 | 262.50 |
| 1993-11-24 | 245 | 245 | 240 | 240 | 10,000 | 300 |
| 1993-11-22 | 255 | 255 | 250 | 250 | 11,000 | 312.50 |
| 1993-11-19 | 260 | 265 | 255 | 255 | 15,000 | 318.75 |
| 1993-11-18 | 260 | 260 | 255 | 255 | 5,000 | 318.75 |
| 1993-11-17 | 260 | 260 | 260 | 260 | 4,000 | 325 |
| 1993-11-16 | 264 | 265 | 263 | 265 | 6,000 | 331.25 |
| 1993-11-15 | 270 | 270 | 270 | 270 | 7,000 | 337.50 |
| 1993-11-12 | 245 | 253 | 245 | 251 | 7,000 | 313.75 |
| 1993-11-11 | 245 | 245 | 241 | 245 | 6,000 | 306.25 |
| 1993-11-10 | 230 | 230 | 230 | 230 | 4,000 | 287.50 |
| 1993-11-09 | 231 | 231 | 230 | 230 | 14,000 | 287.50 |
| 1993-11-08 | 235 | 235 | 228 | 235 | 14,000 | 293.75 |
| 1993-11-05 | 240 | 240 | 235 | 240 | 28,000 | 300 |
| 1993-11-04 | 260 | 266 | 251 | 251 | 15,000 | 313.75 |
| 1993-11-02 | 265 | 268 | 250 | 261 | 15,000 | 326.25 |
| 1993-11-01 | 266 | 266 | 265 | 265 | 9,000 | 331.25 |
| 1993-10-29 | 274 | 274 | 270 | 273 | 15,000 | 341.25 |
| 1993-10-28 | 279 | 279 | 275 | 275 | 10,000 | 343.75 |
| 1993-10-27 | 278 | 280 | 278 | 279 | 21,000 | 348.75 |
| 1993-10-26 | 264 | 278 | 264 | 278 | 28,000 | 347.50 |
| 1993-10-25 | 286 | 290 | 286 | 289 | 8,000 | 361.25 |
| 1993-10-22 | 300 | 300 | 291 | 291 | 11,000 | 363.75 |
| 1993-10-21 | 300 | 300 | 299 | 299 | 9,000 | 373.75 |
| 1993-10-20 | 299 | 300 | 299 | 300 | 5,000 | 375 |
| 1993-10-19 | 295 | 295 | 295 | 295 | 5,000 | 368.75 |
| 1993-10-18 | 300 | 300 | 295 | 295 | 8,000 | 368.75 |
| 1993-10-15 | 301 | 301 | 301 | 301 | 1,000 | 376.25 |
| 1993-10-13 | 300 | 300 | 300 | 300 | 17,000 | 375 |
| 1993-10-12 | 303 | 303 | 300 | 300 | 4,000 | 375 |
| 1993-10-08 | 310 | 310 | 305 | 305 | 9,000 | 381.25 |
| 1993-10-07 | 313 | 313 | 310 | 310 | 8,000 | 387.50 |
| 1993-10-06 | 316 | 316 | 310 | 313 | 10,000 | 391.25 |
| 1993-10-05 | 326 | 326 | 313 | 313 | 14,000 | 391.25 |
| 1993-10-04 | 321 | 330 | 320 | 320 | 15,000 | 400 |
| 1993-10-01 | 321 | 321 | 310 | 320 | 20,000 | 400 |
| 1993-09-30 | 310 | 320 | 310 | 320 | 21,000 | 400 |
| 1993-09-29 | 310 | 311 | 300 | 311 | 5,000 | 388.75 |
| 1993-09-28 | 300 | 312 | 299 | 312 | 5,000 | 390 |
| 1993-09-27 | 299 | 299 | 299 | 299 | 9,000 | 373.75 |
| 1993-09-24 | 295 | 300 | 295 | 300 | 27,000 | 375 |
| 1993-09-22 | 297 | 300 | 297 | 297 | 19,000 | 371.25 |
| 1993-09-21 | 303 | 306 | 296 | 297 | 19,000 | 371.25 |
| 1993-09-20 | 311 | 311 | 308 | 308 | 5,000 | 385 |
| 1993-09-17 | 310 | 314 | 310 | 311 | 15,000 | 388.75 |
| 1993-09-16 | 315 | 315 | 315 | 315 | 4,000 | 393.75 |
| 1993-09-14 | 319 | 319 | 315 | 315 | 3,000 | 393.75 |
| 1993-09-10 | 312 | 320 | 311 | 320 | 11,000 | 400 |
| 1993-09-09 | 315 | 320 | 315 | 315 | 6,000 | 393.75 |
| 1993-09-08 | 318 | 320 | 315 | 320 | 18,000 | 400 |
| 1993-09-07 | 322 | 324 | 320 | 320 | 12,000 | 400 |
| 1993-09-06 | 320 | 325 | 320 | 322 | 23,000 | 402.50 |
| 1993-09-03 | 320 | 320 | 310 | 310 | 20,000 | 387.50 |
| 1993-09-02 | 324 | 325 | 323 | 323 | 10,000 | 403.75 |
| 1993-09-01 | 320 | 328 | 320 | 323 | 26,000 | 403.75 |
| 1993-08-31 | 326 | 326 | 320 | 320 | 25,000 | 400 |
| 1993-08-30 | 326 | 327 | 325 | 325 | 5,000 | 406.25 |
| 1993-08-27 | 323 | 325 | 323 | 325 | 2,000 | 406.25 |
| 1993-08-26 | 327 | 327 | 325 | 325 | 9,000 | 406.25 |
| 1993-08-25 | 327 | 330 | 325 | 326 | 9,000 | 407.50 |
| 1993-08-24 | 330 | 330 | 326 | 326 | 13,000 | 407.50 |
| 1993-08-23 | 328 | 331 | 326 | 331 | 4,000 | 413.75 |
| 1993-08-20 | 330 | 330 | 326 | 330 | 14,000 | 412.50 |
| 1993-08-19 | 332 | 332 | 326 | 330 | 18,000 | 412.50 |
| 1993-08-18 | 330 | 333 | 330 | 333 | 9,000 | 416.25 |
| 1993-08-17 | 337 | 337 | 330 | 330 | 20,000 | 412.50 |
| 1993-08-16 | 335 | 338 | 325 | 338 | 36,000 | 422.50 |
| 1993-08-13 | 335 | 338 | 330 | 330 | 27,000 | 412.50 |
| 1993-08-12 | 343 | 345 | 330 | 330 | 21,000 | 412.50 |
| 1993-08-11 | 343 | 344 | 335 | 343 | 11,000 | 428.75 |
| 1993-08-10 | 342 | 346 | 333 | 342 | 38,000 | 427.50 |
| 1993-08-09 | 340 | 349 | 330 | 332 | 86,000 | 415 |
| 1993-08-06 | 333 | 335 | 323 | 335 | 45,000 | 418.75 |
| 1993-08-05 | 332 | 335 | 326 | 326 | 9,000 | 407.50 |
| 1993-08-04 | 330 | 333 | 320 | 333 | 30,000 | 416.25 |
| 1993-08-03 | 340 | 340 | 320 | 320 | 17,000 | 400 |
| 1993-08-02 | 335 | 335 | 330 | 335 | 7,000 | 418.75 |
| 1993-07-30 | 348 | 349 | 335 | 335 | 32,000 | 418.75 |
| 1993-07-29 | 320 | 345 | 315 | 344 | 58,000 | 430 |
| 1993-07-28 | 311 | 330 | 310 | 320 | 15,000 | 400 |
| 1993-07-27 | 322 | 322 | 318 | 320 | 16,000 | 400 |
| 1993-07-26 | 338 | 338 | 327 | 327 | 2,000 | 408.75 |
| 1993-07-23 | 335 | 339 | 321 | 339 | 26,000 | 423.75 |
| 1993-07-22 | 330 | 335 | 325 | 330 | 31,000 | 412.50 |
| 1993-07-21 | 349 | 349 | 321 | 322 | 43,000 | 402.50 |
| 1993-07-20 | 340 | 349 | 330 | 349 | 35,000 | 436.25 |
| 1993-07-19 | 340 | 340 | 330 | 330 | 44,000 | 412.50 |
| 1993-07-16 | 330 | 330 | 320 | 320 | 81,000 | 400 |
| 1993-07-15 | 365 | 375 | 350 | 351 | 65,000 | 438.75 |
| 1993-07-14 | 375 | 380 | 370 | 370 | 46,000 | 462.50 |
| 1993-07-13 | 371 | 375 | 371 | 375 | 7,000 | 468.75 |
| 1993-07-12 | 373 | 377 | 370 | 370 | 16,000 | 462.50 |
| 1993-07-09 | 386 | 386 | 386 | 386 | 2,000 | 482.50 |
| 1993-07-08 | 372 | 381 | 372 | 381 | 3,000 | 476.25 |
| 1993-07-07 | 390 | 390 | 370 | 370 | 8,000 | 462.50 |
| 1993-07-06 | 395 | 395 | 390 | 390 | 4,000 | 487.50 |
| 1993-07-05 | 390 | 400 | 380 | 400 | 5,000 | 500 |
| 1993-07-02 | 400 | 405 | 385 | 390 | 30,000 | 487.50 |
| 1993-07-01 | 419 | 420 | 411 | 411 | 10,000 | 513.75 |
| 1993-06-30 | 383 | 410 | 382 | 410 | 32,000 | 512.50 |
| 1993-06-29 | 391 | 391 | 381 | 382 | 14,000 | 477.50 |
| 1993-06-28 | 398 | 398 | 392 | 392 | 10,000 | 490 |
| 1993-06-25 | 412 | 412 | 395 | 395 | 19,000 | 493.75 |
| 1993-06-24 | 381 | 407 | 380 | 405 | 28,000 | 506.25 |
| 1993-06-23 | 385 | 390 | 376 | 376 | 29,000 | 470 |
| 1993-06-22 | 360 | 375 | 360 | 375 | 25,000 | 468.75 |
| 1993-06-21 | 393 | 393 | 365 | 365 | 11,000 | 456.25 |
| 1993-06-18 | 398 | 399 | 390 | 394 | 42,000 | 492.50 |
| 1993-06-17 | 360 | 382 | 360 | 382 | 31,000 | 477.50 |
| 1993-06-16 | 350 | 350 | 350 | 350 | 46,000 | 437.50 |
| 1993-06-15 | 413 | 414 | 385 | 385 | 33,000 | 481.25 |
| 1993-06-14 | 410 | 420 | 405 | 410 | 116,000 | 512.50 |
| 1993-06-11 | 425 | 425 | 409 | 410 | 61,000 | 512.50 |
| 1993-06-10 | 426 | 430 | 426 | 427 | 32,000 | 533.75 |
| 1993-06-08 | 445 | 450 | 440 | 440 | 27,000 | 550 |
| 1993-06-07 | 455 | 456 | 442 | 443 | 60,000 | 553.75 |
| 1993-06-04 | 469 | 470 | 450 | 457 | 121,000 | 571.25 |
| 1993-06-03 | 422 | 460 | 422 | 453 | 125,000 | 566.25 |
| 1993-06-02 | 439 | 439 | 422 | 422 | 31,000 | 527.50 |
| 1993-06-01 | 445 | 450 | 437 | 440 | 56,000 | 550 |
| 1993-05-31 | 432 | 450 | 432 | 437 | 38,000 | 546.25 |
| 1993-05-28 | 448 | 448 | 432 | 432 | 50,000 | 540 |
| 1993-05-27 | 436 | 438 | 425 | 438 | 70,000 | 547.50 |
| 1993-05-26 | 462 | 470 | 445 | 453 | 100,000 | 566.25 |
| 1993-05-25 | 450 | 480 | 450 | 460 | 170,000 | 575 |
| 1993-05-24 | 432 | 442 | 425 | 440 | 154,000 | 550 |
| 1993-05-21 | 400 | 425 | 397 | 419 | 184,000 | 523.75 |
| 1993-05-20 | 375 | 386 | 375 | 381 | 42,000 | 476.25 |
| 1993-05-19 | 359 | 362 | 355 | 355 | 31,000 | 443.75 |
| 1993-05-18 | 375 | 375 | 361 | 362 | 60,000 | 452.50 |
| 1993-05-17 | 384 | 385 | 375 | 377 | 64,000 | 471.25 |
| 1993-05-14 | 380 | 390 | 370 | 375 | 92,000 | 468.75 |
| 1993-05-13 | 369 | 376 | 365 | 372 | 105,000 | 465 |
| 1993-05-12 | 368 | 368 | 361 | 365 | 110,000 | 456.25 |
| 1993-05-11 | 359 | 363 | 357 | 360 | 69,000 | 450 |
| 1993-05-10 | 363 | 363 | 351 | 351 | 96,000 | 438.75 |
| 1993-05-07 | 349 | 358 | 345 | 358 | 73,000 | 447.50 |
| 1993-05-06 | 355 | 360 | 350 | 356 | 95,000 | 445 |
| 1993-04-30 | 321 | 355 | 320 | 350 | 194,000 | 437.50 |
| 1993-04-28 | 321 | 330 | 320 | 325 | 29,000 | 406.25 |
| 1993-04-27 | 306 | 320 | 305 | 320 | 58,000 | 400 |
| 1993-04-26 | 298 | 305 | 298 | 305 | 13,000 | 381.25 |
| 1993-04-23 | 293 | 298 | 291 | 298 | 18,000 | 372.50 |
| 1993-04-22 | 301 | 301 | 296 | 298 | 18,000 | 372.50 |
| 1993-04-21 | 301 | 310 | 296 | 296 | 36,000 | 370 |
| 1993-04-20 | 314 | 314 | 301 | 301 | 30,000 | 376.25 |
| 1993-04-19 | 329 | 329 | 310 | 315 | 49,000 | 393.75 |
| 1993-04-16 | 322 | 330 | 320 | 320 | 60,000 | 400 |
| 1993-04-15 | 317 | 322 | 310 | 315 | 79,000 | 393.75 |
| 1993-04-14 | 317 | 330 | 315 | 315 | 51,000 | 393.75 |
| 1993-04-13 | 301 | 315 | 301 | 315 | 73,000 | 393.75 |
| 1993-04-12 | 292 | 300 | 290 | 290 | 34,000 | 362.50 |
| 1993-04-09 | 291 | 292 | 281 | 281 | 28,000 | 351.25 |
| 1993-04-08 | 290 | 292 | 285 | 290 | 17,000 | 362.50 |
| 1993-04-07 | 285 | 287 | 285 | 285 | 19,000 | 356.25 |
| 1993-04-06 | 281 | 294 | 281 | 285 | 19,000 | 356.25 |
| 1993-04-05 | 280 | 286 | 280 | 285 | 29,000 | 356.25 |
| 1993-04-02 | 271 | 296 | 270 | 296 | 59,000 | 370 |
| 1993-04-01 | 290 | 290 | 265 | 270 | 38,000 | 337.50 |
| 1993-03-31 | 301 | 301 | 290 | 290 | 22,000 | 362.50 |
| 1993-03-30 | 290 | 300 | 290 | 295 | 80,000 | 368.75 |
| 1993-03-29 | 270 | 285 | 270 | 284 | 47,000 | 355 |
| 1993-03-26 | 270 | 275 | 265 | 265 | 45,000 | 331.25 |
| 1993-03-25 | 270 | 276 | 269 | 275 | 37,000 | 343.75 |
| 1993-03-24 | 270 | 275 | 261 | 261 | 27,000 | 326.25 |
| 1993-03-23 | 273 | 275 | 270 | 272 | 43,000 | 340 |
| 1993-03-22 | 277 | 280 | 270 | 270 | 31,000 | 337.50 |
| 1993-03-19 | 276 | 282 | 276 | 276 | 31,000 | 345 |
| 1993-03-18 | 285 | 290 | 275 | 276 | 33,000 | 345 |
| 1993-03-17 | 265 | 290 | 265 | 290 | 35,000 | 362.50 |
| 1993-03-16 | 270 | 276 | 260 | 260 | 58,000 | 325 |
| 1993-03-15 | 290 | 290 | 280 | 280 | 25,000 | 350 |
| 1993-03-12 | 285 | 286 | 285 | 285 | 27,000 | 356.25 |
| 1993-03-11 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 1993-03-10 | 281 | 299 | 281 | 299 | 28,000 | 373.75 |
| 1993-03-09 | 300 | 302 | 286 | 286 | 24,000 | 357.50 |
| 1993-03-08 | 295 | 302 | 287 | 302 | 41,000 | 377.50 |
| 1993-03-05 | 329 | 329 | 296 | 299 | 21,000 | 373.75 |
| 1993-03-04 | 315 | 330 | 315 | 330 | 73,000 | 412.50 |
| 1993-03-03 | 285 | 310 | 285 | 310 | 61,000 | 387.50 |
| 1993-03-02 | 294 | 300 | 270 | 275 | 50,000 | 343.75 |
| 1993-03-01 | 299 | 300 | 294 | 294 | 57,000 | 367.50 |
| 1993-02-26 | 329 | 330 | 320 | 320 | 57,000 | 400 |
| 1993-02-25 | 357 | 357 | 350 | 354 | 15,000 | 442.50 |
| 1993-02-24 | 345 | 355 | 330 | 352 | 110,000 | 440 |
| 1993-02-23 | 352 | 365 | 340 | 340 | 129,000 | 425 |
| 1993-02-22 | 320 | 350 | 319 | 350 | 130,000 | 437.50 |
| 1993-02-19 | 354 | 354 | 340 | 340 | 74,000 | 425 |
| 1993-02-18 | 373 | 390 | 365 | 369 | 318,000 | 461.25 |
| 1993-02-17 | 340 | 388 | 339 | 374 | 554,000 | 467.50 |
| 1993-02-16 | 316 | 350 | 308 | 349 | 370,000 | 436.25 |
| 1993-02-15 | 244 | 279 | 239 | 279 | 93,000 | 348.75 |
| 1993-02-12 | 236 | 245 | 236 | 236 | 22,000 | 295 |
| 1993-02-10 | 235 | 235 | 230 | 235 | 24,000 | 293.75 |
| 1993-02-09 | 231 | 250 | 231 | 240 | 55,000 | 300 |
| 1993-02-08 | 219 | 230 | 217 | 230 | 41,000 | 287.50 |
| 1993-02-05 | 211 | 215 | 210 | 215 | 16,000 | 268.75 |
| 1993-02-04 | 211 | 218 | 210 | 210 | 23,000 | 262.50 |
| 1993-02-03 | 208 | 215 | 208 | 210 | 16,000 | 262.50 |
| 1993-02-02 | 200 | 200 | 199 | 200 | 30,000 | 250 |
| 1993-02-01 | 199 | 199 | 199 | 199 | 6,000 | 248.75 |
| 1993-01-29 | 185 | 185 | 181 | 181 | 10,000 | 226.25 |
| 1993-01-28 | 181 | 185 | 181 | 185 | 16,000 | 231.25 |
| 1993-01-27 | 190 | 190 | 181 | 181 | 21,000 | 226.25 |
| 1993-01-25 | 185 | 190 | 185 | 190 | 5,000 | 237.50 |
| 1993-01-22 | 181 | 181 | 181 | 181 | 1,000 | 226.25 |
| 1993-01-21 | 185 | 189 | 182 | 182 | 7,000 | 227.50 |
| 1993-01-20 | 195 | 195 | 190 | 190 | 7,000 | 237.50 |
| 1993-01-19 | 185 | 200 | 185 | 200 | 17,000 | 250 |
| 1993-01-18 | 190 | 190 | 190 | 190 | 1,000 | 237.50 |
| 1993-01-12 | 190 | 190 | 190 | 190 | 9,000 | 237.50 |
| 1993-01-11 | 195 | 195 | 190 | 190 | 9,000 | 237.50 |
| 1993-01-08 | 198 | 199 | 195 | 195 | 18,000 | 243.75 |
| 1993-01-07 | 195 | 195 | 195 | 195 | 1,000 | 243.75 |
| 1993-01-06 | 199 | 199 | 195 | 195 | 4,000 | 243.75 |
| 1993-01-05 | 200 | 200 | 200 | 200 | 1,000 | 250 |
| 1993-01-04 | 200 | 200 | 200 | 200 | 5,000 | 250 |
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
