6343 フリージア・マクロス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 345 | 345 | 340 | 340 | 5,000 | 425 |
| 1994-12-29 | 348 | 348 | 335 | 340 | 13,000 | 425 |
| 1994-12-28 | 331 | 347 | 331 | 347 | 12,000 | 433.75 |
| 1994-12-27 | 335 | 339 | 335 | 336 | 11,000 | 420 |
| 1994-12-26 | 330 | 348 | 330 | 340 | 29,000 | 425 |
| 1994-12-22 | 330 | 330 | 320 | 320 | 19,000 | 400 |
| 1994-12-21 | 345 | 350 | 330 | 330 | 53,000 | 412.50 |
| 1994-12-20 | 306 | 350 | 306 | 335 | 84,000 | 418.75 |
| 1994-12-19 | 311 | 311 | 302 | 306 | 27,000 | 382.50 |
| 1994-12-16 | 320 | 321 | 320 | 321 | 5,000 | 401.25 |
| 1994-12-15 | 325 | 328 | 325 | 325 | 8,000 | 406.25 |
| 1994-12-14 | 326 | 326 | 325 | 325 | 6,000 | 406.25 |
| 1994-12-13 | 335 | 335 | 320 | 320 | 24,000 | 400 |
| 1994-12-12 | 340 | 345 | 340 | 340 | 5,000 | 425 |
| 1994-12-09 | 345 | 346 | 335 | 335 | 15,000 | 418.75 |
| 1994-12-08 | 340 | 344 | 340 | 344 | 9,000 | 430 |
| 1994-12-07 | 334 | 341 | 330 | 341 | 32,000 | 426.25 |
| 1994-12-06 | 342 | 342 | 331 | 333 | 23,000 | 416.25 |
| 1994-12-05 | 350 | 350 | 338 | 342 | 23,000 | 427.50 |
| 1994-12-02 | 340 | 350 | 336 | 350 | 31,000 | 437.50 |
| 1994-12-01 | 380 | 380 | 360 | 360 | 48,000 | 450 |
| 1994-11-30 | 341 | 369 | 340 | 369 | 17,000 | 461.25 |
| 1994-11-29 | 332 | 341 | 332 | 340 | 12,000 | 425 |
| 1994-11-28 | 331 | 331 | 331 | 331 | 5,000 | 413.75 |
| 1994-11-25 | 329 | 332 | 326 | 330 | 27,000 | 412.50 |
| 1994-11-24 | 338 | 338 | 320 | 330 | 22,000 | 412.50 |
| 1994-11-22 | 355 | 355 | 344 | 344 | 22,000 | 430 |
| 1994-11-21 | 361 | 366 | 356 | 356 | 14,000 | 445 |
| 1994-11-18 | 361 | 370 | 360 | 360 | 30,000 | 450 |
| 1994-11-17 | 364 | 370 | 361 | 365 | 21,000 | 456.25 |
| 1994-11-16 | 375 | 375 | 365 | 369 | 7,000 | 461.25 |
| 1994-11-15 | 365 | 380 | 365 | 375 | 16,000 | 468.75 |
| 1994-11-14 | 363 | 368 | 363 | 365 | 20,000 | 456.25 |
| 1994-11-11 | 366 | 371 | 365 | 365 | 8,000 | 456.25 |
| 1994-11-10 | 379 | 379 | 365 | 365 | 8,000 | 456.25 |
| 1994-11-09 | 361 | 367 | 361 | 365 | 22,000 | 456.25 |
| 1994-11-08 | 380 | 380 | 360 | 361 | 35,000 | 451.25 |
| 1994-11-07 | 380 | 380 | 365 | 365 | 44,000 | 456.25 |
| 1994-11-04 | 400 | 400 | 385 | 390 | 23,000 | 487.50 |
| 1994-11-02 | 400 | 405 | 396 | 400 | 51,000 | 500 |
| 1994-11-01 | 368 | 375 | 367 | 375 | 28,000 | 468.75 |
| 1994-10-31 | 370 | 370 | 362 | 363 | 26,000 | 453.75 |
| 1994-10-28 | 366 | 366 | 362 | 362 | 13,000 | 452.50 |
| 1994-10-27 | 384 | 384 | 360 | 365 | 13,000 | 456.25 |
| 1994-10-26 | 360 | 371 | 360 | 371 | 8,000 | 463.75 |
| 1994-10-25 | 360 | 365 | 352 | 360 | 49,000 | 450 |
| 1994-10-24 | 384 | 384 | 373 | 373 | 25,000 | 466.25 |
| 1994-10-21 | 381 | 390 | 380 | 385 | 25,000 | 481.25 |
| 1994-10-20 | 400 | 400 | 380 | 390 | 30,000 | 487.50 |
| 1994-10-19 | 397 | 397 | 390 | 395 | 28,000 | 493.75 |
| 1994-10-18 | 400 | 400 | 381 | 397 | 33,000 | 496.25 |
| 1994-10-17 | 395 | 400 | 380 | 400 | 37,000 | 500 |
| 1994-10-14 | 419 | 419 | 400 | 401 | 73,000 | 501.25 |
| 1994-10-13 | 404 | 429 | 400 | 405 | 216,000 | 506.25 |
| 1994-10-12 | 405 | 405 | 405 | 405 | 54,000 | 506.25 |
| 1994-10-11 | 371 | 371 | 349 | 349 | 28,000 | 436.25 |
| 1994-10-07 | 405 | 410 | 395 | 395 | 126,000 | 493.75 |
| 1994-10-06 | 420 | 430 | 395 | 395 | 375,000 | 493.75 |
| 1994-10-05 | 345 | 394 | 345 | 391 | 267,000 | 488.75 |
| 1994-10-04 | 324 | 343 | 323 | 343 | 47,000 | 428.75 |
| 1994-10-03 | 305 | 310 | 305 | 310 | 31,000 | 387.50 |
| 1994-09-30 | 306 | 307 | 305 | 305 | 20,000 | 381.25 |
| 1994-09-29 | 304 | 306 | 304 | 306 | 18,000 | 382.50 |
| 1994-09-28 | 308 | 308 | 305 | 305 | 11,000 | 381.25 |
| 1994-09-27 | 306 | 310 | 305 | 308 | 20,000 | 385 |
| 1994-09-26 | 309 | 309 | 305 | 308 | 35,000 | 385 |
| 1994-09-22 | 310 | 310 | 308 | 309 | 19,000 | 386.25 |
| 1994-09-21 | 310 | 310 | 305 | 309 | 46,000 | 386.25 |
| 1994-09-20 | 314 | 314 | 310 | 310 | 42,000 | 387.50 |
| 1994-09-19 | 305 | 309 | 304 | 308 | 52,000 | 385 |
| 1994-09-16 | 308 | 310 | 304 | 304 | 62,000 | 380 |
| 1994-09-14 | 310 | 311 | 308 | 308 | 47,000 | 385 |
| 1994-09-13 | 315 | 315 | 311 | 311 | 27,000 | 388.75 |
| 1994-09-12 | 315 | 315 | 311 | 315 | 39,000 | 393.75 |
| 1994-09-09 | 310 | 314 | 306 | 310 | 79,000 | 387.50 |
| 1994-09-08 | 310 | 313 | 305 | 309 | 42,000 | 386.25 |
| 1994-09-07 | 339 | 339 | 315 | 315 | 42,000 | 393.75 |
| 1994-09-06 | 345 | 345 | 340 | 340 | 8,000 | 425 |
| 1994-09-05 | 350 | 350 | 330 | 336 | 36,000 | 420 |
| 1994-09-02 | 353 | 354 | 349 | 354 | 9,000 | 442.50 |
| 1994-09-01 | 363 | 366 | 356 | 358 | 21,000 | 447.50 |
| 1994-08-31 | 360 | 361 | 360 | 361 | 15,000 | 451.25 |
| 1994-08-30 | 361 | 361 | 360 | 360 | 6,000 | 450 |
| 1994-08-29 | 358 | 360 | 358 | 360 | 6,000 | 450 |
| 1994-08-26 | 361 | 363 | 346 | 356 | 29,000 | 445 |
| 1994-08-25 | 363 | 363 | 362 | 362 | 3,000 | 452.50 |
| 1994-08-24 | 368 | 368 | 368 | 368 | 2,000 | 460 |
| 1994-08-23 | 370 | 375 | 365 | 365 | 8,000 | 456.25 |
| 1994-08-22 | 375 | 379 | 370 | 370 | 16,000 | 462.50 |
| 1994-08-19 | 376 | 376 | 375 | 375 | 10,000 | 468.75 |
| 1994-08-18 | 376 | 376 | 375 | 375 | 4,000 | 468.75 |
| 1994-08-17 | 380 | 380 | 375 | 375 | 8,000 | 468.75 |
| 1994-08-16 | 371 | 375 | 371 | 375 | 7,000 | 468.75 |
| 1994-08-15 | 373 | 373 | 373 | 373 | 2,000 | 466.25 |
| 1994-08-12 | 380 | 380 | 371 | 376 | 9,000 | 470 |
| 1994-08-11 | 373 | 375 | 373 | 374 | 6,000 | 467.50 |
| 1994-08-10 | 380 | 380 | 372 | 373 | 5,000 | 466.25 |
| 1994-08-09 | 375 | 380 | 371 | 371 | 7,000 | 463.75 |
| 1994-08-08 | 380 | 380 | 375 | 375 | 5,000 | 468.75 |
| 1994-08-05 | 370 | 375 | 370 | 375 | 10,000 | 468.75 |
| 1994-08-04 | 377 | 377 | 360 | 360 | 34,000 | 450 |
| 1994-08-03 | 382 | 382 | 375 | 375 | 27,000 | 468.75 |
| 1994-08-02 | 377 | 385 | 377 | 377 | 9,000 | 471.25 |
| 1994-08-01 | 389 | 389 | 375 | 375 | 12,000 | 468.75 |
| 1994-07-29 | 381 | 389 | 381 | 389 | 14,000 | 486.25 |
| 1994-07-28 | 361 | 371 | 361 | 371 | 6,000 | 463.75 |
| 1994-07-27 | 372 | 374 | 362 | 362 | 26,000 | 452.50 |
| 1994-07-26 | 380 | 383 | 370 | 370 | 23,000 | 462.50 |
| 1994-07-25 | 391 | 391 | 390 | 390 | 23,000 | 487.50 |
| 1994-07-22 | 391 | 395 | 390 | 390 | 22,000 | 487.50 |
| 1994-07-21 | 401 | 401 | 390 | 391 | 34,000 | 488.75 |
| 1994-07-20 | 401 | 405 | 400 | 400 | 12,000 | 500 |
| 1994-07-19 | 405 | 406 | 400 | 400 | 16,000 | 500 |
| 1994-07-18 | 416 | 416 | 407 | 407 | 7,000 | 508.75 |
| 1994-07-15 | 415 | 415 | 405 | 406 | 18,000 | 507.50 |
| 1994-07-14 | 413 | 420 | 413 | 415 | 9,000 | 518.75 |
| 1994-07-13 | 406 | 412 | 405 | 412 | 14,000 | 515 |
| 1994-07-12 | 415 | 415 | 408 | 408 | 16,000 | 510 |
| 1994-07-11 | 406 | 420 | 406 | 420 | 12,000 | 525 |
| 1994-07-08 | 421 | 426 | 420 | 420 | 35,000 | 525 |
| 1994-07-07 | 435 | 435 | 420 | 420 | 22,000 | 525 |
| 1994-07-06 | 418 | 432 | 418 | 432 | 35,000 | 540 |
| 1994-07-05 | 419 | 421 | 417 | 417 | 18,000 | 521.25 |
| 1994-07-04 | 420 | 422 | 416 | 416 | 23,000 | 520 |
| 1994-07-01 | 411 | 415 | 410 | 415 | 19,000 | 518.75 |
| 1994-06-30 | 406 | 421 | 406 | 417 | 27,000 | 521.25 |
| 1994-06-29 | 421 | 425 | 411 | 425 | 20,000 | 531.25 |
| 1994-06-28 | 410 | 421 | 410 | 421 | 27,000 | 526.25 |
| 1994-06-27 | 410 | 410 | 402 | 410 | 35,000 | 512.50 |
| 1994-06-24 | 435 | 440 | 420 | 420 | 42,000 | 525 |
| 1994-06-23 | 416 | 430 | 412 | 430 | 37,000 | 537.50 |
| 1994-06-22 | 408 | 415 | 408 | 412 | 67,000 | 515 |
| 1994-06-21 | 438 | 438 | 420 | 422 | 59,000 | 527.50 |
| 1994-06-20 | 448 | 448 | 426 | 443 | 106,000 | 553.75 |
| 1994-06-17 | 420 | 449 | 420 | 445 | 177,000 | 556.25 |
| 1994-06-16 | 410 | 419 | 410 | 419 | 42,000 | 523.75 |
| 1994-06-15 | 402 | 410 | 402 | 410 | 40,000 | 512.50 |
| 1994-06-14 | 407 | 412 | 402 | 402 | 34,000 | 502.50 |
| 1994-06-13 | 420 | 420 | 403 | 407 | 29,000 | 508.75 |
| 1994-06-10 | 403 | 420 | 401 | 409 | 68,000 | 511.25 |
| 1994-06-09 | 416 | 416 | 401 | 401 | 74,000 | 501.25 |
| 1994-06-08 | 426 | 426 | 415 | 418 | 83,000 | 522.50 |
| 1994-06-07 | 420 | 424 | 410 | 419 | 133,000 | 523.75 |
| 1994-06-06 | 400 | 423 | 400 | 415 | 141,000 | 518.75 |
| 1994-06-03 | 408 | 410 | 380 | 393 | 103,000 | 491.25 |
| 1994-06-02 | 420 | 430 | 410 | 413 | 353,000 | 516.25 |
| 1994-06-01 | 365 | 400 | 365 | 400 | 224,000 | 500 |
| 1994-05-31 | 350 | 350 | 345 | 345 | 13,000 | 431.25 |
| 1994-05-30 | 348 | 350 | 348 | 350 | 7,000 | 437.50 |
| 1994-05-27 | 348 | 348 | 340 | 343 | 20,000 | 428.75 |
| 1994-05-26 | 340 | 340 | 338 | 338 | 8,000 | 422.50 |
| 1994-05-25 | 340 | 340 | 340 | 340 | 12,000 | 425 |
| 1994-05-24 | 340 | 340 | 338 | 340 | 19,000 | 425 |
| 1994-05-23 | 349 | 349 | 340 | 340 | 12,000 | 425 |
| 1994-05-20 | 339 | 348 | 339 | 340 | 23,000 | 425 |
| 1994-05-19 | 345 | 350 | 336 | 344 | 26,000 | 430 |
| 1994-05-18 | 346 | 348 | 344 | 344 | 24,000 | 430 |
| 1994-05-17 | 341 | 350 | 340 | 345 | 31,000 | 431.25 |
| 1994-05-16 | 339 | 340 | 336 | 336 | 13,000 | 420 |
| 1994-05-13 | 345 | 348 | 340 | 340 | 12,000 | 425 |
| 1994-05-12 | 351 | 355 | 345 | 345 | 20,000 | 431.25 |
| 1994-05-11 | 340 | 350 | 340 | 342 | 24,000 | 427.50 |
| 1994-05-10 | 332 | 340 | 330 | 330 | 14,000 | 412.50 |
| 1994-05-09 | 345 | 345 | 327 | 327 | 15,000 | 408.75 |
| 1994-05-06 | 337 | 343 | 337 | 343 | 3,000 | 428.75 |
| 1994-05-02 | 350 | 350 | 336 | 336 | 2,000 | 420 |
| 1994-04-28 | 350 | 351 | 348 | 351 | 17,000 | 438.75 |
| 1994-04-27 | 354 | 354 | 340 | 340 | 12,000 | 425 |
| 1994-04-26 | 353 | 358 | 345 | 353 | 40,000 | 441.25 |
| 1994-04-25 | 350 | 358 | 345 | 345 | 42,000 | 431.25 |
| 1994-04-22 | 331 | 350 | 331 | 346 | 29,000 | 432.50 |
| 1994-04-21 | 330 | 334 | 330 | 331 | 13,000 | 413.75 |
| 1994-04-20 | 348 | 348 | 330 | 330 | 12,000 | 412.50 |
| 1994-04-19 | 351 | 354 | 348 | 350 | 20,000 | 437.50 |
| 1994-04-18 | 358 | 358 | 349 | 350 | 25,000 | 437.50 |
| 1994-04-15 | 345 | 350 | 342 | 348 | 42,000 | 435 |
| 1994-04-14 | 339 | 340 | 338 | 340 | 11,000 | 425 |
| 1994-04-13 | 326 | 339 | 326 | 339 | 10,000 | 423.75 |
| 1994-04-12 | 330 | 334 | 325 | 325 | 12,000 | 406.25 |
| 1994-04-11 | 318 | 325 | 318 | 325 | 14,000 | 406.25 |
| 1994-04-08 | 345 | 348 | 340 | 345 | 29,000 | 431.25 |
| 1994-04-07 | 352 | 352 | 340 | 345 | 102,000 | 431.25 |
| 1994-04-06 | 311 | 352 | 311 | 352 | 53,000 | 440 |
| 1994-04-05 | 295 | 310 | 295 | 301 | 19,000 | 376.25 |
| 1994-04-04 | 300 | 301 | 300 | 300 | 14,000 | 375 |
| 1994-04-01 | 300 | 310 | 300 | 300 | 9,000 | 375 |
| 1994-03-31 | 295 | 295 | 290 | 295 | 18,000 | 368.75 |
| 1994-03-30 | 305 | 305 | 300 | 305 | 18,000 | 381.25 |
| 1994-03-29 | 315 | 315 | 310 | 310 | 4,000 | 387.50 |
| 1994-03-28 | 300 | 300 | 300 | 300 | 17,000 | 375 |
| 1994-03-25 | 316 | 320 | 316 | 320 | 9,000 | 400 |
| 1994-03-24 | 318 | 318 | 315 | 317 | 18,000 | 396.25 |
| 1994-03-23 | 320 | 328 | 320 | 325 | 27,000 | 406.25 |
| 1994-03-22 | 327 | 330 | 320 | 320 | 30,000 | 400 |
| 1994-03-18 | 329 | 330 | 325 | 325 | 26,000 | 406.25 |
| 1994-03-17 | 326 | 330 | 325 | 325 | 33,000 | 406.25 |
| 1994-03-16 | 320 | 325 | 320 | 325 | 31,000 | 406.25 |
| 1994-03-15 | 315 | 330 | 315 | 320 | 25,000 | 400 |
| 1994-03-14 | 311 | 325 | 311 | 325 | 42,000 | 406.25 |
| 1994-03-11 | 306 | 309 | 304 | 308 | 26,000 | 385 |
| 1994-03-10 | 302 | 305 | 300 | 304 | 35,000 | 380 |
| 1994-03-09 | 321 | 322 | 300 | 300 | 19,000 | 375 |
| 1994-03-08 | 327 | 327 | 320 | 321 | 45,000 | 401.25 |
| 1994-03-07 | 325 | 330 | 320 | 320 | 109,000 | 400 |
| 1994-03-04 | 298 | 330 | 298 | 310 | 100,000 | 387.50 |
| 1994-03-03 | 290 | 300 | 282 | 300 | 33,000 | 375 |
| 1994-03-02 | 273 | 282 | 273 | 282 | 18,000 | 352.50 |
| 1994-03-01 | 270 | 280 | 270 | 270 | 28,000 | 337.50 |
| 1994-02-28 | 281 | 281 | 272 | 273 | 25,000 | 341.25 |
| 1994-02-25 | 277 | 285 | 277 | 285 | 13,000 | 356.25 |
| 1994-02-24 | 276 | 277 | 275 | 276 | 7,000 | 345 |
| 1994-02-23 | 280 | 280 | 275 | 275 | 6,000 | 343.75 |
| 1994-02-22 | 275 | 275 | 275 | 275 | 6,000 | 343.75 |
| 1994-02-21 | 275 | 275 | 275 | 275 | 5,000 | 343.75 |
| 1994-02-18 | 271 | 280 | 271 | 280 | 9,000 | 350 |
| 1994-02-17 | 281 | 281 | 275 | 280 | 8,000 | 350 |
| 1994-02-16 | 271 | 286 | 271 | 286 | 20,000 | 357.50 |
| 1994-02-15 | 270 | 270 | 270 | 270 | 4,000 | 337.50 |
| 1994-02-14 | 285 | 286 | 280 | 281 | 25,000 | 351.25 |
| 1994-02-10 | 285 | 285 | 282 | 285 | 8,000 | 356.25 |
| 1994-02-09 | 286 | 286 | 281 | 281 | 28,000 | 351.25 |
| 1994-02-08 | 285 | 286 | 280 | 280 | 15,000 | 350 |
| 1994-02-07 | 285 | 285 | 280 | 280 | 10,000 | 350 |
| 1994-02-04 | 270 | 285 | 270 | 285 | 29,000 | 356.25 |
| 1994-02-03 | 270 | 274 | 265 | 267 | 64,000 | 333.75 |
| 1994-02-02 | 270 | 271 | 267 | 270 | 81,000 | 337.50 |
| 1994-02-01 | 300 | 307 | 280 | 280 | 58,000 | 350 |
| 1994-01-28 | 260 | 264 | 260 | 261 | 9,000 | 326.25 |
| 1994-01-27 | 268 | 270 | 265 | 270 | 13,000 | 337.50 |
| 1994-01-26 | 260 | 260 | 251 | 260 | 19,000 | 325 |
| 1994-01-25 | 268 | 268 | 268 | 268 | 13,000 | 335 |
| 1994-01-21 | 280 | 285 | 278 | 278 | 14,000 | 347.50 |
| 1994-01-20 | 276 | 280 | 276 | 280 | 5,000 | 350 |
| 1994-01-19 | 285 | 285 | 275 | 275 | 6,000 | 343.75 |
| 1994-01-18 | 286 | 290 | 280 | 283 | 10,000 | 353.75 |
| 1994-01-17 | 290 | 290 | 280 | 286 | 19,000 | 357.50 |
| 1994-01-14 | 270 | 290 | 270 | 290 | 13,000 | 362.50 |
| 1994-01-13 | 290 | 290 | 285 | 285 | 14,000 | 356.25 |
| 1994-01-12 | 293 | 293 | 288 | 290 | 14,000 | 362.50 |
| 1994-01-11 | 296 | 297 | 292 | 295 | 55,000 | 368.75 |
| 1994-01-10 | 276 | 285 | 275 | 281 | 42,000 | 351.25 |
| 1994-01-07 | 245 | 262 | 245 | 262 | 18,000 | 327.50 |
| 1994-01-06 | 235 | 240 | 235 | 235 | 13,000 | 293.75 |
| 1994-01-05 | 240 | 240 | 230 | 235 | 11,000 | 293.75 |
| 1994-01-04 | 239 | 239 | 230 | 230 | 3,000 | 287.50 |
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
