6343 フリージア・マクロス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 304 | 305 | 300 | 300 | 22,000 | 375 |
| 1995-12-28 | 300 | 314 | 300 | 300 | 89,000 | 375 |
| 1995-12-27 | 279 | 290 | 278 | 290 | 47,000 | 362.50 |
| 1995-12-26 | 277 | 278 | 277 | 278 | 6,000 | 347.50 |
| 1995-12-25 | 275 | 280 | 275 | 277 | 26,000 | 346.25 |
| 1995-12-22 | 280 | 280 | 272 | 272 | 16,000 | 340 |
| 1995-12-21 | 275 | 280 | 272 | 280 | 24,000 | 350 |
| 1995-12-20 | 271 | 274 | 261 | 262 | 28,000 | 327.50 |
| 1995-12-19 | 275 | 277 | 271 | 271 | 12,000 | 338.75 |
| 1995-12-18 | 280 | 285 | 275 | 275 | 16,000 | 343.75 |
| 1995-12-15 | 275 | 279 | 275 | 279 | 14,000 | 348.75 |
| 1995-12-14 | 280 | 280 | 271 | 271 | 18,000 | 338.75 |
| 1995-12-13 | 280 | 285 | 280 | 280 | 16,000 | 350 |
| 1995-12-12 | 279 | 279 | 270 | 270 | 17,000 | 337.50 |
| 1995-12-11 | 274 | 280 | 270 | 280 | 21,000 | 350 |
| 1995-12-08 | 274 | 279 | 274 | 279 | 12,000 | 348.75 |
| 1995-12-07 | 263 | 269 | 261 | 269 | 25,000 | 336.25 |
| 1995-12-06 | 279 | 279 | 265 | 265 | 25,000 | 331.25 |
| 1995-12-05 | 268 | 273 | 268 | 273 | 6,000 | 341.25 |
| 1995-12-04 | 269 | 272 | 268 | 270 | 22,000 | 337.50 |
| 1995-12-01 | 288 | 288 | 280 | 280 | 29,000 | 350 |
| 1995-11-30 | 280 | 280 | 275 | 275 | 10,000 | 343.75 |
| 1995-11-29 | 280 | 291 | 280 | 280 | 52,000 | 350 |
| 1995-11-28 | 274 | 279 | 273 | 279 | 25,000 | 348.75 |
| 1995-11-27 | 251 | 260 | 251 | 260 | 20,000 | 325 |
| 1995-11-24 | 260 | 260 | 250 | 250 | 15,000 | 312.50 |
| 1995-11-22 | 260 | 260 | 259 | 259 | 6,000 | 323.75 |
| 1995-11-21 | 272 | 274 | 260 | 260 | 18,000 | 325 |
| 1995-11-20 | 274 | 274 | 274 | 274 | 6,000 | 342.50 |
| 1995-11-17 | 261 | 275 | 261 | 274 | 22,000 | 342.50 |
| 1995-11-16 | 265 | 270 | 260 | 260 | 28,000 | 325 |
| 1995-11-15 | 265 | 265 | 265 | 265 | 16,000 | 331.25 |
| 1995-11-14 | 265 | 265 | 265 | 265 | 18,000 | 331.25 |
| 1995-11-13 | 260 | 265 | 260 | 265 | 10,000 | 331.25 |
| 1995-11-10 | 270 | 270 | 260 | 260 | 12,000 | 325 |
| 1995-11-09 | 270 | 275 | 265 | 270 | 42,000 | 337.50 |
| 1995-11-08 | 264 | 270 | 264 | 270 | 36,000 | 337.50 |
| 1995-11-07 | 269 | 269 | 260 | 260 | 33,000 | 325 |
| 1995-11-06 | 246 | 257 | 245 | 245 | 27,000 | 306.25 |
| 1995-11-02 | 242 | 250 | 242 | 243 | 13,000 | 303.75 |
| 1995-11-01 | 245 | 245 | 242 | 242 | 5,000 | 302.50 |
| 1995-10-31 | 250 | 250 | 241 | 241 | 9,000 | 301.25 |
| 1995-10-30 | 246 | 249 | 242 | 245 | 8,000 | 306.25 |
| 1995-10-26 | 255 | 255 | 246 | 246 | 8,000 | 307.50 |
| 1995-10-25 | 250 | 250 | 240 | 240 | 15,000 | 300 |
| 1995-10-24 | 255 | 255 | 255 | 255 | 12,000 | 318.75 |
| 1995-10-23 | 255 | 255 | 255 | 255 | 2,000 | 318.75 |
| 1995-10-20 | 260 | 264 | 255 | 255 | 18,000 | 318.75 |
| 1995-10-19 | 250 | 264 | 250 | 260 | 21,000 | 325 |
| 1995-10-18 | 241 | 241 | 241 | 241 | 1,000 | 301.25 |
| 1995-10-17 | 241 | 242 | 240 | 241 | 6,000 | 301.25 |
| 1995-10-16 | 241 | 250 | 240 | 250 | 16,000 | 312.50 |
| 1995-10-13 | 242 | 242 | 240 | 240 | 6,000 | 300 |
| 1995-10-12 | 242 | 245 | 242 | 242 | 8,000 | 302.50 |
| 1995-10-11 | 245 | 245 | 242 | 242 | 5,000 | 302.50 |
| 1995-10-09 | 245 | 245 | 242 | 242 | 4,000 | 302.50 |
| 1995-10-06 | 245 | 245 | 241 | 245 | 10,000 | 306.25 |
| 1995-10-05 | 260 | 263 | 242 | 242 | 12,000 | 302.50 |
| 1995-10-04 | 240 | 250 | 240 | 250 | 13,000 | 312.50 |
| 1995-10-03 | 243 | 243 | 243 | 243 | 2,000 | 303.75 |
| 1995-10-02 | 243 | 243 | 243 | 243 | 2,000 | 303.75 |
| 1995-09-29 | 244 | 245 | 242 | 242 | 15,000 | 302.50 |
| 1995-09-28 | 250 | 250 | 248 | 248 | 12,000 | 310 |
| 1995-09-27 | 243 | 250 | 243 | 250 | 11,000 | 312.50 |
| 1995-09-26 | 242 | 242 | 242 | 242 | 2,000 | 302.50 |
| 1995-09-25 | 236 | 242 | 236 | 241 | 22,000 | 301.25 |
| 1995-09-22 | 251 | 252 | 250 | 250 | 10,000 | 312.50 |
| 1995-09-21 | 255 | 260 | 250 | 260 | 33,000 | 325 |
| 1995-09-20 | 261 | 261 | 255 | 255 | 12,000 | 318.75 |
| 1995-09-19 | 264 | 265 | 260 | 260 | 8,000 | 325 |
| 1995-09-18 | 266 | 266 | 265 | 265 | 16,000 | 331.25 |
| 1995-09-14 | 254 | 260 | 252 | 260 | 29,000 | 325 |
| 1995-09-13 | 252 | 253 | 252 | 253 | 13,000 | 316.25 |
| 1995-09-12 | 255 | 255 | 252 | 252 | 10,000 | 315 |
| 1995-09-11 | 257 | 257 | 255 | 255 | 4,000 | 318.75 |
| 1995-09-08 | 252 | 265 | 251 | 255 | 17,000 | 318.75 |
| 1995-09-07 | 247 | 251 | 245 | 250 | 16,000 | 312.50 |
| 1995-09-06 | 250 | 250 | 248 | 248 | 9,000 | 310 |
| 1995-09-05 | 256 | 256 | 250 | 250 | 27,000 | 312.50 |
| 1995-09-04 | 271 | 271 | 252 | 256 | 12,000 | 320 |
| 1995-09-01 | 271 | 278 | 270 | 270 | 15,000 | 337.50 |
| 1995-08-31 | 278 | 283 | 270 | 270 | 27,000 | 337.50 |
| 1995-08-30 | 271 | 280 | 271 | 279 | 22,000 | 348.75 |
| 1995-08-29 | 267 | 270 | 265 | 265 | 10,000 | 331.25 |
| 1995-08-28 | 266 | 266 | 262 | 265 | 11,000 | 331.25 |
| 1995-08-25 | 261 | 265 | 260 | 260 | 21,000 | 325 |
| 1995-08-24 | 270 | 270 | 263 | 263 | 8,000 | 328.75 |
| 1995-08-23 | 292 | 292 | 261 | 261 | 35,000 | 326.25 |
| 1995-08-22 | 285 | 297 | 285 | 292 | 78,000 | 365 |
| 1995-08-21 | 270 | 284 | 270 | 283 | 40,000 | 353.75 |
| 1995-08-18 | 266 | 270 | 261 | 265 | 22,000 | 331.25 |
| 1995-08-17 | 270 | 270 | 261 | 261 | 47,000 | 326.25 |
| 1995-08-16 | 245 | 268 | 245 | 260 | 32,000 | 325 |
| 1995-08-15 | 237 | 240 | 237 | 237 | 15,000 | 296.25 |
| 1995-08-14 | 243 | 243 | 236 | 243 | 17,000 | 303.75 |
| 1995-08-11 | 240 | 240 | 238 | 238 | 21,000 | 297.50 |
| 1995-08-10 | 239 | 240 | 239 | 239 | 10,000 | 298.75 |
| 1995-08-09 | 240 | 240 | 238 | 239 | 15,000 | 298.75 |
| 1995-08-08 | 248 | 248 | 236 | 238 | 14,000 | 297.50 |
| 1995-08-07 | 237 | 237 | 237 | 237 | 8,000 | 296.25 |
| 1995-08-04 | 237 | 240 | 236 | 237 | 16,000 | 296.25 |
| 1995-08-03 | 238 | 240 | 235 | 236 | 30,000 | 295 |
| 1995-08-02 | 238 | 238 | 237 | 237 | 3,000 | 296.25 |
| 1995-08-01 | 238 | 238 | 238 | 238 | 9,000 | 297.50 |
| 1995-07-31 | 240 | 240 | 239 | 240 | 7,000 | 300 |
| 1995-07-28 | 237 | 245 | 237 | 240 | 16,000 | 300 |
| 1995-07-27 | 240 | 248 | 235 | 235 | 29,000 | 293.75 |
| 1995-07-26 | 240 | 241 | 240 | 240 | 12,000 | 300 |
| 1995-07-25 | 242 | 250 | 240 | 240 | 9,000 | 300 |
| 1995-07-24 | 250 | 250 | 242 | 242 | 5,000 | 302.50 |
| 1995-07-21 | 243 | 250 | 240 | 246 | 30,000 | 307.50 |
| 1995-07-20 | 255 | 255 | 241 | 241 | 7,000 | 301.25 |
| 1995-07-19 | 258 | 258 | 255 | 255 | 7,000 | 318.75 |
| 1995-07-18 | 257 | 262 | 257 | 258 | 3,000 | 322.50 |
| 1995-07-17 | 261 | 265 | 255 | 255 | 16,000 | 318.75 |
| 1995-07-14 | 256 | 256 | 250 | 251 | 35,000 | 313.75 |
| 1995-07-13 | 250 | 260 | 250 | 255 | 24,000 | 318.75 |
| 1995-07-12 | 251 | 260 | 240 | 240 | 26,000 | 300 |
| 1995-07-11 | 252 | 252 | 250 | 250 | 9,000 | 312.50 |
| 1995-07-10 | 260 | 263 | 256 | 261 | 32,000 | 326.25 |
| 1995-07-07 | 249 | 250 | 240 | 250 | 27,000 | 312.50 |
| 1995-07-06 | 239 | 249 | 235 | 249 | 14,000 | 311.25 |
| 1995-07-05 | 243 | 243 | 235 | 239 | 23,000 | 298.75 |
| 1995-07-04 | 230 | 230 | 229 | 229 | 33,000 | 286.25 |
| 1995-07-03 | 233 | 235 | 231 | 235 | 10,000 | 293.75 |
| 1995-06-30 | 250 | 250 | 240 | 243 | 10,000 | 303.75 |
| 1995-06-29 | 241 | 250 | 235 | 250 | 10,000 | 312.50 |
| 1995-06-28 | 233 | 233 | 230 | 233 | 12,000 | 291.25 |
| 1995-06-27 | 240 | 240 | 235 | 235 | 35,000 | 293.75 |
| 1995-06-26 | 249 | 250 | 240 | 240 | 14,000 | 300 |
| 1995-06-23 | 242 | 244 | 240 | 244 | 6,000 | 305 |
| 1995-06-22 | 245 | 245 | 240 | 242 | 5,000 | 302.50 |
| 1995-06-21 | 246 | 246 | 240 | 240 | 18,000 | 300 |
| 1995-06-20 | 253 | 253 | 245 | 245 | 18,000 | 306.25 |
| 1995-06-19 | 250 | 255 | 250 | 255 | 5,000 | 318.75 |
| 1995-06-16 | 243 | 255 | 243 | 245 | 24,000 | 306.25 |
| 1995-06-15 | 250 | 250 | 240 | 240 | 16,000 | 300 |
| 1995-06-14 | 240 | 250 | 240 | 250 | 18,000 | 312.50 |
| 1995-06-13 | 232 | 270 | 232 | 270 | 27,000 | 337.50 |
| 1995-06-12 | 259 | 259 | 232 | 236 | 20,000 | 295 |
| 1995-06-09 | 246 | 260 | 246 | 260 | 18,000 | 325 |
| 1995-06-08 | 253 | 254 | 250 | 251 | 12,000 | 313.75 |
| 1995-06-07 | 270 | 270 | 253 | 253 | 16,000 | 316.25 |
| 1995-06-06 | 281 | 281 | 271 | 271 | 10,000 | 338.75 |
| 1995-06-05 | 298 | 298 | 280 | 280 | 37,000 | 350 |
| 1995-06-02 | 306 | 318 | 271 | 271 | 64,000 | 338.75 |
| 1995-06-01 | 265 | 306 | 265 | 301 | 95,000 | 376.25 |
| 1995-05-31 | 247 | 271 | 247 | 260 | 57,000 | 325 |
| 1995-05-30 | 244 | 245 | 230 | 230 | 27,000 | 287.50 |
| 1995-05-29 | 246 | 246 | 239 | 239 | 26,000 | 298.75 |
| 1995-05-26 | 253 | 253 | 241 | 241 | 22,000 | 301.25 |
| 1995-05-25 | 251 | 251 | 250 | 250 | 13,000 | 312.50 |
| 1995-05-24 | 251 | 255 | 250 | 250 | 31,000 | 312.50 |
| 1995-05-23 | 255 | 260 | 250 | 250 | 21,000 | 312.50 |
| 1995-05-22 | 260 | 265 | 255 | 255 | 17,000 | 318.75 |
| 1995-05-19 | 255 | 260 | 250 | 255 | 26,000 | 318.75 |
| 1995-05-18 | 280 | 280 | 240 | 255 | 37,000 | 318.75 |
| 1995-05-17 | 285 | 286 | 280 | 280 | 13,000 | 350 |
| 1995-05-16 | 286 | 288 | 285 | 285 | 13,000 | 356.25 |
| 1995-05-15 | 291 | 295 | 285 | 285 | 23,000 | 356.25 |
| 1995-05-12 | 295 | 297 | 291 | 291 | 16,000 | 363.75 |
| 1995-05-11 | 301 | 307 | 299 | 299 | 22,000 | 373.75 |
| 1995-05-10 | 307 | 310 | 301 | 301 | 34,000 | 376.25 |
| 1995-05-09 | 310 | 310 | 304 | 305 | 23,000 | 381.25 |
| 1995-05-08 | 306 | 310 | 306 | 310 | 6,000 | 387.50 |
| 1995-05-02 | 304 | 310 | 301 | 305 | 42,000 | 381.25 |
| 1995-05-01 | 305 | 305 | 302 | 303 | 42,000 | 378.75 |
| 1995-04-28 | 308 | 310 | 306 | 310 | 20,000 | 387.50 |
| 1995-04-27 | 311 | 311 | 306 | 307 | 27,000 | 383.75 |
| 1995-04-26 | 310 | 312 | 307 | 307 | 23,000 | 383.75 |
| 1995-04-25 | 319 | 320 | 306 | 306 | 26,000 | 382.50 |
| 1995-04-24 | 310 | 315 | 310 | 314 | 14,000 | 392.50 |
| 1995-04-21 | 310 | 313 | 309 | 309 | 26,000 | 386.25 |
| 1995-04-20 | 311 | 315 | 306 | 306 | 20,000 | 382.50 |
| 1995-04-19 | 306 | 310 | 303 | 310 | 31,000 | 387.50 |
| 1995-04-18 | 314 | 314 | 305 | 305 | 25,000 | 381.25 |
| 1995-04-17 | 310 | 315 | 310 | 315 | 34,000 | 393.75 |
| 1995-04-14 | 320 | 333 | 316 | 316 | 20,000 | 395 |
| 1995-04-13 | 330 | 337 | 316 | 320 | 23,000 | 400 |
| 1995-04-12 | 325 | 334 | 320 | 330 | 23,000 | 412.50 |
| 1995-04-11 | 315 | 340 | 315 | 325 | 27,000 | 406.25 |
| 1995-04-10 | 305 | 311 | 305 | 308 | 11,000 | 385 |
| 1995-04-07 | 310 | 315 | 301 | 304 | 29,000 | 380 |
| 1995-04-06 | 312 | 312 | 301 | 306 | 41,000 | 382.50 |
| 1995-04-05 | 320 | 320 | 310 | 310 | 25,000 | 387.50 |
| 1995-04-04 | 320 | 320 | 310 | 310 | 30,000 | 387.50 |
| 1995-04-03 | 340 | 343 | 320 | 320 | 27,000 | 400 |
| 1995-03-31 | 345 | 364 | 340 | 350 | 75,000 | 437.50 |
| 1995-03-30 | 338 | 340 | 330 | 340 | 22,000 | 425 |
| 1995-03-29 | 364 | 364 | 340 | 348 | 124,000 | 435 |
| 1995-03-28 | 326 | 343 | 326 | 343 | 47,000 | 428.75 |
| 1995-03-27 | 318 | 331 | 317 | 330 | 60,000 | 412.50 |
| 1995-03-24 | 334 | 340 | 310 | 317 | 114,000 | 396.25 |
| 1995-03-23 | 360 | 361 | 335 | 335 | 114,000 | 418.75 |
| 1995-03-22 | 350 | 373 | 350 | 355 | 154,000 | 443.75 |
| 1995-03-20 | 344 | 353 | 325 | 325 | 110,000 | 406.25 |
| 1995-03-17 | 380 | 407 | 347 | 353 | 351,000 | 441.25 |
| 1995-03-16 | 343 | 390 | 343 | 381 | 395,000 | 476.25 |
| 1995-03-15 | 320 | 338 | 320 | 338 | 124,000 | 422.50 |
| 1995-03-14 | 309 | 320 | 305 | 311 | 89,000 | 388.75 |
| 1995-03-13 | 292 | 300 | 290 | 290 | 41,000 | 362.50 |
| 1995-03-10 | 290 | 299 | 290 | 290 | 29,000 | 362.50 |
| 1995-03-09 | 290 | 300 | 290 | 291 | 62,000 | 363.75 |
| 1995-03-08 | 290 | 290 | 285 | 285 | 25,000 | 356.25 |
| 1995-03-07 | 290 | 290 | 285 | 285 | 50,000 | 356.25 |
| 1995-03-06 | 290 | 295 | 290 | 290 | 28,000 | 362.50 |
| 1995-03-03 | 297 | 297 | 295 | 295 | 36,000 | 368.75 |
| 1995-03-02 | 301 | 301 | 297 | 297 | 13,000 | 371.25 |
| 1995-03-01 | 305 | 311 | 295 | 295 | 44,000 | 368.75 |
| 1995-02-28 | 285 | 300 | 285 | 300 | 36,000 | 375 |
| 1995-02-27 | 295 | 295 | 285 | 285 | 44,000 | 356.25 |
| 1995-02-24 | 306 | 315 | 300 | 300 | 78,000 | 375 |
| 1995-02-23 | 310 | 315 | 305 | 308 | 38,000 | 385 |
| 1995-02-22 | 330 | 330 | 310 | 312 | 46,000 | 390 |
| 1995-02-21 | 335 | 337 | 318 | 320 | 75,000 | 400 |
| 1995-02-20 | 330 | 330 | 308 | 320 | 61,000 | 400 |
| 1995-02-17 | 306 | 330 | 306 | 330 | 98,000 | 412.50 |
| 1995-02-16 | 305 | 305 | 300 | 300 | 70,000 | 375 |
| 1995-02-15 | 310 | 310 | 301 | 301 | 53,000 | 376.25 |
| 1995-02-14 | 307 | 320 | 306 | 306 | 84,000 | 382.50 |
| 1995-02-13 | 320 | 322 | 305 | 306 | 113,000 | 382.50 |
| 1995-02-10 | 334 | 334 | 310 | 322 | 175,000 | 402.50 |
| 1995-02-09 | 299 | 325 | 299 | 325 | 469,000 | 406.25 |
| 1995-02-08 | 344 | 344 | 344 | 344 | 77,000 | 430 |
| 1995-02-07 | 435 | 435 | 408 | 424 | 48,000 | 530 |
| 1995-02-06 | 437 | 437 | 421 | 430 | 107,000 | 537.50 |
| 1995-02-03 | 412 | 453 | 410 | 422 | 126,000 | 527.50 |
| 1995-02-02 | 421 | 423 | 407 | 407 | 90,000 | 508.75 |
| 1995-02-01 | 420 | 420 | 381 | 381 | 127,000 | 476.25 |
| 1995-01-31 | 472 | 475 | 411 | 430 | 206,000 | 537.50 |
| 1995-01-30 | 480 | 529 | 470 | 470 | 605,000 | 587.50 |
| 1995-01-27 | 479 | 479 | 433 | 470 | 659,000 | 587.50 |
| 1995-01-26 | 380 | 459 | 380 | 459 | 431,000 | 573.75 |
| 1995-01-25 | 371 | 380 | 367 | 379 | 49,000 | 473.75 |
| 1995-01-24 | 370 | 380 | 365 | 380 | 48,000 | 475 |
| 1995-01-23 | 400 | 405 | 380 | 380 | 91,000 | 475 |
| 1995-01-20 | 390 | 391 | 385 | 390 | 66,000 | 487.50 |
| 1995-01-19 | 400 | 400 | 390 | 391 | 82,000 | 488.75 |
| 1995-01-18 | 400 | 410 | 390 | 400 | 135,000 | 500 |
| 1995-01-17 | 395 | 399 | 388 | 399 | 105,000 | 498.75 |
| 1995-01-13 | 389 | 393 | 382 | 390 | 75,000 | 487.50 |
| 1995-01-12 | 394 | 410 | 387 | 390 | 246,000 | 487.50 |
| 1995-01-11 | 380 | 395 | 380 | 395 | 126,000 | 493.75 |
| 1995-01-10 | 385 | 385 | 373 | 383 | 68,000 | 478.75 |
| 1995-01-09 | 366 | 385 | 366 | 385 | 57,000 | 481.25 |
| 1995-01-06 | 380 | 398 | 363 | 365 | 165,000 | 456.25 |
| 1995-01-05 | 341 | 379 | 341 | 377 | 86,000 | 471.25 |
| 1995-01-04 | 347 | 355 | 345 | 345 | 6,000 | 431.25 |
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
