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