6343 フリージア・マクロス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 239 | 239 | 236 | 236 | 2,000 | 295 |
| 1996-12-27 | 240 | 240 | 240 | 240 | 4,000 | 300 |
| 1996-12-26 | 243 | 249 | 243 | 245 | 5,000 | 306.25 |
| 1996-12-25 | 235 | 250 | 234 | 250 | 9,000 | 312.50 |
| 1996-12-24 | 251 | 257 | 234 | 234 | 15,000 | 292.50 |
| 1996-12-20 | 250 | 250 | 240 | 250 | 21,000 | 312.50 |
| 1996-12-19 | 264 | 265 | 251 | 251 | 19,000 | 313.75 |
| 1996-12-18 | 261 | 261 | 260 | 260 | 2,000 | 325 |
| 1996-12-17 | 261 | 261 | 260 | 260 | 5,000 | 325 |
| 1996-12-13 | 265 | 265 | 260 | 260 | 5,000 | 325 |
| 1996-12-12 | 270 | 270 | 265 | 270 | 19,000 | 337.50 |
| 1996-12-11 | 265 | 270 | 265 | 270 | 7,000 | 337.50 |
| 1996-12-10 | 264 | 264 | 264 | 264 | 1,000 | 330 |
| 1996-12-09 | 260 | 264 | 260 | 264 | 5,000 | 330 |
| 1996-12-06 | 267 | 267 | 260 | 260 | 2,000 | 325 |
| 1996-12-05 | 263 | 263 | 260 | 260 | 11,000 | 325 |
| 1996-12-04 | 263 | 263 | 260 | 263 | 6,000 | 328.75 |
| 1996-12-03 | 260 | 260 | 260 | 260 | 7,000 | 325 |
| 1996-12-02 | 271 | 271 | 254 | 255 | 6,000 | 318.75 |
| 1996-11-29 | 270 | 270 | 270 | 270 | 11,000 | 337.50 |
| 1996-11-28 | 277 | 277 | 270 | 270 | 8,000 | 337.50 |
| 1996-11-27 | 285 | 285 | 276 | 276 | 11,000 | 345 |
| 1996-11-26 | 285 | 285 | 285 | 285 | 3,000 | 356.25 |
| 1996-11-25 | 286 | 288 | 280 | 285 | 22,000 | 356.25 |
| 1996-11-22 | 287 | 287 | 287 | 287 | 2,000 | 358.75 |
| 1996-11-21 | 289 | 290 | 287 | 287 | 6,000 | 358.75 |
| 1996-11-20 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 1996-11-19 | 290 | 290 | 290 | 290 | 7,000 | 362.50 |
| 1996-11-15 | 292 | 292 | 291 | 291 | 9,000 | 363.75 |
| 1996-11-13 | 292 | 294 | 292 | 294 | 12,000 | 367.50 |
| 1996-11-12 | 292 | 295 | 291 | 295 | 5,000 | 368.75 |
| 1996-11-11 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
| 1996-11-08 | 292 | 292 | 290 | 291 | 13,000 | 363.75 |
| 1996-11-07 | 292 | 292 | 290 | 290 | 8,000 | 362.50 |
| 1996-11-06 | 287 | 290 | 287 | 290 | 6,000 | 362.50 |
| 1996-10-30 | 287 | 287 | 287 | 287 | 1,000 | 358.75 |
| 1996-10-29 | 286 | 286 | 286 | 286 | 10,000 | 357.50 |
| 1996-10-28 | 291 | 291 | 290 | 290 | 10,000 | 362.50 |
| 1996-10-25 | 287 | 287 | 286 | 286 | 10,000 | 357.50 |
| 1996-10-24 | 290 | 295 | 287 | 295 | 6,000 | 368.75 |
| 1996-10-23 | 291 | 300 | 290 | 300 | 9,000 | 375 |
| 1996-10-22 | 293 | 297 | 291 | 291 | 15,000 | 363.75 |
| 1996-10-21 | 297 | 297 | 292 | 292 | 6,000 | 365 |
| 1996-10-18 | 305 | 305 | 305 | 305 | 4,000 | 381.25 |
| 1996-10-17 | 308 | 308 | 291 | 308 | 20,000 | 385 |
| 1996-10-16 | 287 | 310 | 287 | 310 | 17,000 | 387.50 |
| 1996-10-15 | 287 | 290 | 286 | 286 | 4,000 | 357.50 |
| 1996-10-14 | 285 | 289 | 285 | 286 | 7,000 | 357.50 |
| 1996-10-11 | 290 | 290 | 285 | 285 | 7,000 | 356.25 |
| 1996-10-09 | 300 | 300 | 290 | 290 | 6,000 | 362.50 |
| 1996-10-08 | 301 | 302 | 300 | 300 | 11,000 | 375 |
| 1996-10-07 | 315 | 316 | 315 | 316 | 15,000 | 395 |
| 1996-10-04 | 329 | 329 | 310 | 316 | 45,000 | 395 |
| 1996-10-03 | 310 | 320 | 306 | 320 | 30,000 | 400 |
| 1996-10-02 | 300 | 301 | 300 | 300 | 10,000 | 375 |
| 1996-10-01 | 300 | 300 | 296 | 296 | 2,000 | 370 |
| 1996-09-30 | 300 | 300 | 296 | 296 | 7,000 | 370 |
| 1996-09-27 | 284 | 300 | 284 | 296 | 9,000 | 370 |
| 1996-09-26 | 284 | 284 | 282 | 282 | 7,000 | 352.50 |
| 1996-09-24 | 300 | 300 | 282 | 282 | 13,000 | 352.50 |
| 1996-09-20 | 300 | 303 | 300 | 300 | 14,000 | 375 |
| 1996-09-19 | 309 | 309 | 307 | 307 | 3,000 | 383.75 |
| 1996-09-18 | 319 | 320 | 310 | 310 | 27,000 | 387.50 |
| 1996-09-17 | 317 | 320 | 317 | 320 | 19,000 | 400 |
| 1996-09-13 | 286 | 291 | 282 | 282 | 20,000 | 352.50 |
| 1996-09-12 | 288 | 289 | 288 | 289 | 8,000 | 361.25 |
| 1996-09-11 | 285 | 286 | 285 | 286 | 12,000 | 357.50 |
| 1996-09-10 | 283 | 283 | 281 | 282 | 13,000 | 352.50 |
| 1996-09-09 | 284 | 284 | 282 | 282 | 21,000 | 352.50 |
| 1996-09-06 | 284 | 285 | 283 | 284 | 20,000 | 355 |
| 1996-09-05 | 284 | 284 | 283 | 283 | 17,000 | 353.75 |
| 1996-09-04 | 282 | 282 | 281 | 282 | 20,000 | 352.50 |
| 1996-09-03 | 286 | 286 | 280 | 282 | 21,000 | 352.50 |
| 1996-09-02 | 285 | 286 | 285 | 285 | 8,000 | 356.25 |
| 1996-08-30 | 290 | 290 | 287 | 290 | 8,000 | 362.50 |
| 1996-08-29 | 296 | 296 | 290 | 290 | 9,000 | 362.50 |
| 1996-08-28 | 300 | 300 | 296 | 296 | 3,000 | 370 |
| 1996-08-27 | 302 | 304 | 301 | 304 | 6,000 | 380 |
| 1996-08-26 | 312 | 312 | 304 | 304 | 4,000 | 380 |
| 1996-08-23 | 305 | 310 | 305 | 310 | 10,000 | 387.50 |
| 1996-08-22 | 303 | 304 | 303 | 303 | 5,000 | 378.75 |
| 1996-08-21 | 301 | 302 | 301 | 302 | 5,000 | 377.50 |
| 1996-08-20 | 301 | 301 | 301 | 301 | 3,000 | 376.25 |
| 1996-08-19 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 1996-08-16 | 310 | 310 | 300 | 300 | 12,000 | 375 |
| 1996-08-15 | 300 | 310 | 300 | 310 | 4,000 | 387.50 |
| 1996-08-14 | 291 | 299 | 291 | 299 | 6,000 | 373.75 |
| 1996-08-13 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 1996-08-12 | 284 | 285 | 280 | 285 | 8,000 | 356.25 |
| 1996-08-09 | 295 | 295 | 290 | 290 | 14,000 | 362.50 |
| 1996-08-08 | 300 | 300 | 290 | 290 | 10,000 | 362.50 |
| 1996-08-05 | 301 | 302 | 300 | 301 | 14,000 | 376.25 |
| 1996-08-01 | 300 | 300 | 300 | 300 | 8,000 | 375 |
| 1996-07-31 | 300 | 305 | 300 | 300 | 31,000 | 375 |
| 1996-07-30 | 305 | 305 | 300 | 300 | 9,000 | 375 |
| 1996-07-29 | 305 | 305 | 305 | 305 | 3,000 | 381.25 |
| 1996-07-26 | 310 | 320 | 305 | 305 | 28,000 | 381.25 |
| 1996-07-25 | 315 | 315 | 300 | 300 | 14,000 | 375 |
| 1996-07-24 | 310 | 310 | 310 | 310 | 6,000 | 387.50 |
| 1996-07-23 | 320 | 320 | 315 | 315 | 12,000 | 393.75 |
| 1996-07-22 | 320 | 320 | 320 | 320 | 13,000 | 400 |
| 1996-07-19 | 315 | 315 | 315 | 315 | 3,000 | 393.75 |
| 1996-07-18 | 315 | 315 | 314 | 314 | 2,000 | 392.50 |
| 1996-07-16 | 310 | 312 | 310 | 312 | 9,000 | 390 |
| 1996-07-15 | 321 | 321 | 315 | 315 | 18,000 | 393.75 |
| 1996-07-12 | 321 | 325 | 320 | 320 | 22,000 | 400 |
| 1996-07-11 | 323 | 326 | 320 | 320 | 13,000 | 400 |
| 1996-07-10 | 330 | 331 | 325 | 325 | 20,000 | 406.25 |
| 1996-07-09 | 328 | 330 | 328 | 330 | 15,000 | 412.50 |
| 1996-07-08 | 334 | 334 | 328 | 328 | 18,000 | 410 |
| 1996-07-05 | 336 | 336 | 335 | 336 | 5,000 | 420 |
| 1996-07-04 | 330 | 340 | 330 | 335 | 17,000 | 418.75 |
| 1996-07-03 | 332 | 332 | 330 | 330 | 11,000 | 412.50 |
| 1996-07-02 | 340 | 340 | 335 | 335 | 15,000 | 418.75 |
| 1996-07-01 | 344 | 344 | 332 | 335 | 10,000 | 418.75 |
| 1996-06-28 | 338 | 338 | 334 | 334 | 5,000 | 417.50 |
| 1996-06-27 | 330 | 330 | 322 | 324 | 21,000 | 405 |
| 1996-06-26 | 340 | 340 | 327 | 330 | 23,000 | 412.50 |
| 1996-06-25 | 335 | 339 | 335 | 335 | 9,000 | 418.75 |
| 1996-06-24 | 336 | 340 | 335 | 335 | 14,000 | 418.75 |
| 1996-06-21 | 336 | 336 | 331 | 335 | 8,000 | 418.75 |
| 1996-06-20 | 337 | 338 | 326 | 330 | 21,000 | 412.50 |
| 1996-06-19 | 340 | 345 | 336 | 345 | 7,000 | 431.25 |
| 1996-06-18 | 340 | 345 | 340 | 341 | 15,000 | 426.25 |
| 1996-06-17 | 342 | 345 | 339 | 339 | 13,000 | 423.75 |
| 1996-06-14 | 338 | 339 | 338 | 339 | 4,000 | 423.75 |
| 1996-06-13 | 339 | 339 | 335 | 339 | 4,000 | 423.75 |
| 1996-06-12 | 330 | 344 | 329 | 344 | 11,000 | 430 |
| 1996-06-11 | 320 | 320 | 310 | 320 | 27,000 | 400 |
| 1996-06-10 | 335 | 335 | 330 | 330 | 10,000 | 412.50 |
| 1996-06-07 | 340 | 345 | 340 | 345 | 9,000 | 431.25 |
| 1996-06-06 | 350 | 350 | 350 | 350 | 6,000 | 437.50 |
| 1996-06-05 | 340 | 340 | 339 | 340 | 5,000 | 425 |
| 1996-06-04 | 330 | 335 | 330 | 335 | 15,000 | 418.75 |
| 1996-06-03 | 350 | 350 | 340 | 340 | 29,000 | 425 |
| 1996-05-31 | 355 | 355 | 350 | 350 | 25,000 | 437.50 |
| 1996-05-30 | 360 | 365 | 355 | 355 | 24,000 | 443.75 |
| 1996-05-29 | 360 | 360 | 352 | 360 | 21,000 | 450 |
| 1996-05-28 | 352 | 358 | 352 | 352 | 15,000 | 440 |
| 1996-05-27 | 365 | 365 | 360 | 360 | 18,000 | 450 |
| 1996-05-24 | 361 | 361 | 360 | 360 | 7,000 | 450 |
| 1996-05-23 | 370 | 375 | 367 | 367 | 31,000 | 458.75 |
| 1996-05-22 | 366 | 370 | 366 | 370 | 32,000 | 462.50 |
| 1996-05-21 | 365 | 366 | 360 | 360 | 42,000 | 450 |
| 1996-05-20 | 360 | 365 | 360 | 365 | 33,000 | 456.25 |
| 1996-05-17 | 360 | 365 | 358 | 365 | 38,000 | 456.25 |
| 1996-05-16 | 375 | 375 | 364 | 370 | 13,000 | 462.50 |
| 1996-05-15 | 350 | 370 | 350 | 370 | 39,000 | 462.50 |
| 1996-05-14 | 364 | 365 | 355 | 360 | 31,000 | 450 |
| 1996-05-13 | 368 | 372 | 367 | 369 | 22,000 | 461.25 |
| 1996-05-10 | 367 | 367 | 365 | 365 | 29,000 | 456.25 |
| 1996-05-09 | 371 | 372 | 365 | 365 | 27,000 | 456.25 |
| 1996-05-08 | 370 | 375 | 366 | 371 | 34,000 | 463.75 |
| 1996-05-07 | 382 | 382 | 366 | 366 | 44,000 | 457.50 |
| 1996-05-02 | 372 | 390 | 372 | 380 | 33,000 | 475 |
| 1996-05-01 | 384 | 384 | 370 | 370 | 34,000 | 462.50 |
| 1996-04-30 | 378 | 392 | 365 | 389 | 33,000 | 486.25 |
| 1996-04-26 | 400 | 410 | 382 | 385 | 191,000 | 481.25 |
| 1996-04-25 | 380 | 390 | 380 | 390 | 144,000 | 487.50 |
| 1996-04-24 | 367 | 370 | 365 | 370 | 37,000 | 462.50 |
| 1996-04-23 | 357 | 370 | 357 | 365 | 62,000 | 456.25 |
| 1996-04-22 | 351 | 355 | 350 | 355 | 29,000 | 443.75 |
| 1996-04-19 | 351 | 355 | 350 | 350 | 33,000 | 437.50 |
| 1996-04-18 | 362 | 362 | 350 | 355 | 46,000 | 443.75 |
| 1996-04-17 | 373 | 374 | 362 | 367 | 83,000 | 458.75 |
| 1996-04-16 | 360 | 375 | 360 | 360 | 139,000 | 450 |
| 1996-04-15 | 359 | 360 | 353 | 360 | 51,000 | 450 |
| 1996-04-12 | 351 | 358 | 351 | 358 | 71,000 | 447.50 |
| 1996-04-11 | 350 | 357 | 347 | 353 | 72,000 | 441.25 |
| 1996-04-10 | 340 | 350 | 338 | 341 | 63,000 | 426.25 |
| 1996-04-09 | 327 | 335 | 327 | 335 | 51,000 | 418.75 |
| 1996-04-08 | 323 | 330 | 320 | 325 | 31,000 | 406.25 |
| 1996-04-05 | 321 | 322 | 320 | 320 | 16,000 | 400 |
| 1996-04-04 | 324 | 325 | 321 | 322 | 14,000 | 402.50 |
| 1996-04-03 | 325 | 330 | 320 | 320 | 50,000 | 400 |
| 1996-04-02 | 320 | 325 | 318 | 325 | 18,000 | 406.25 |
| 1996-04-01 | 312 | 322 | 311 | 311 | 23,000 | 388.75 |
| 1996-03-29 | 310 | 310 | 301 | 310 | 24,000 | 387.50 |
| 1996-03-28 | 310 | 311 | 310 | 310 | 17,000 | 387.50 |
| 1996-03-27 | 297 | 310 | 297 | 310 | 15,000 | 387.50 |
| 1996-03-26 | 300 | 302 | 291 | 291 | 19,000 | 363.75 |
| 1996-03-25 | 296 | 296 | 285 | 296 | 20,000 | 370 |
| 1996-03-22 | 305 | 305 | 301 | 301 | 8,000 | 376.25 |
| 1996-03-21 | 296 | 296 | 295 | 295 | 3,000 | 368.75 |
| 1996-03-19 | 293 | 296 | 290 | 296 | 12,000 | 370 |
| 1996-03-18 | 295 | 295 | 292 | 292 | 10,000 | 365 |
| 1996-03-15 | 286 | 290 | 285 | 290 | 12,000 | 362.50 |
| 1996-03-14 | 287 | 287 | 285 | 285 | 5,000 | 356.25 |
| 1996-03-13 | 288 | 290 | 285 | 288 | 11,000 | 360 |
| 1996-03-12 | 290 | 290 | 289 | 289 | 9,000 | 361.25 |
| 1996-03-11 | 282 | 285 | 282 | 285 | 6,000 | 356.25 |
| 1996-03-08 | 295 | 295 | 290 | 290 | 6,000 | 362.50 |
| 1996-03-07 | 290 | 290 | 285 | 285 | 7,000 | 356.25 |
| 1996-03-06 | 290 | 290 | 285 | 285 | 16,000 | 356.25 |
| 1996-03-05 | 295 | 295 | 282 | 282 | 19,000 | 352.50 |
| 1996-03-04 | 297 | 297 | 292 | 292 | 7,000 | 365 |
| 1996-03-01 | 291 | 298 | 291 | 292 | 10,000 | 365 |
| 1996-02-29 | 298 | 298 | 290 | 290 | 16,000 | 362.50 |
| 1996-02-28 | 300 | 300 | 296 | 298 | 28,000 | 372.50 |
| 1996-02-27 | 300 | 300 | 300 | 300 | 20,000 | 375 |
| 1996-02-23 | 305 | 305 | 300 | 300 | 3,000 | 375 |
| 1996-02-22 | 302 | 305 | 300 | 300 | 20,000 | 375 |
| 1996-02-21 | 301 | 315 | 301 | 305 | 10,000 | 381.25 |
| 1996-02-20 | 305 | 305 | 300 | 300 | 14,000 | 375 |
| 1996-02-19 | 307 | 310 | 305 | 305 | 10,000 | 381.25 |
| 1996-02-16 | 305 | 315 | 305 | 306 | 28,000 | 382.50 |
| 1996-02-15 | 318 | 318 | 300 | 300 | 31,000 | 375 |
| 1996-02-14 | 316 | 320 | 310 | 320 | 49,000 | 400 |
| 1996-02-13 | 325 | 325 | 315 | 315 | 22,000 | 393.75 |
| 1996-02-09 | 326 | 326 | 320 | 321 | 21,000 | 401.25 |
| 1996-02-08 | 325 | 327 | 320 | 326 | 32,000 | 407.50 |
| 1996-02-07 | 318 | 326 | 316 | 326 | 36,000 | 407.50 |
| 1996-02-06 | 323 | 323 | 316 | 318 | 24,000 | 397.50 |
| 1996-02-05 | 330 | 330 | 326 | 328 | 22,000 | 410 |
| 1996-02-02 | 330 | 336 | 325 | 326 | 28,000 | 407.50 |
| 1996-02-01 | 326 | 330 | 325 | 330 | 41,000 | 412.50 |
| 1996-01-31 | 320 | 329 | 320 | 323 | 31,000 | 403.75 |
| 1996-01-30 | 316 | 321 | 316 | 321 | 25,000 | 401.25 |
| 1996-01-29 | 316 | 318 | 316 | 316 | 8,000 | 395 |
| 1996-01-26 | 314 | 314 | 310 | 312 | 22,000 | 390 |
| 1996-01-25 | 315 | 315 | 309 | 309 | 35,000 | 386.25 |
| 1996-01-24 | 318 | 328 | 315 | 320 | 35,000 | 400 |
| 1996-01-23 | 316 | 325 | 315 | 318 | 16,000 | 397.50 |
| 1996-01-22 | 319 | 330 | 316 | 330 | 49,000 | 412.50 |
| 1996-01-19 | 326 | 326 | 315 | 320 | 40,000 | 400 |
| 1996-01-18 | 335 | 336 | 330 | 330 | 52,000 | 412.50 |
| 1996-01-17 | 359 | 360 | 326 | 345 | 101,000 | 431.25 |
| 1996-01-16 | 345 | 360 | 344 | 360 | 176,000 | 450 |
| 1996-01-12 | 301 | 328 | 301 | 318 | 68,000 | 397.50 |
| 1996-01-11 | 305 | 305 | 301 | 301 | 26,000 | 376.25 |
| 1996-01-10 | 300 | 300 | 298 | 300 | 21,000 | 375 |
| 1996-01-09 | 300 | 300 | 298 | 300 | 15,000 | 375 |
| 1996-01-08 | 299 | 303 | 297 | 298 | 17,000 | 372.50 |
| 1996-01-05 | 310 | 310 | 300 | 300 | 26,000 | 375 |
| 1996-01-04 | 302 | 310 | 301 | 310 | 16,000 | 387.50 |
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
