6343 フリージア・マクロス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 70 | 70 | 66 | 69 | 55,000 | 86.25 |
| 1997-12-29 | 70 | 70 | 70 | 70 | 13,000 | 87.50 |
| 1997-12-26 | 70 | 80 | 70 | 75 | 45,000 | 93.75 |
| 1997-12-25 | 79 | 80 | 70 | 78 | 35,000 | 97.50 |
| 1997-12-24 | 64 | 75 | 64 | 70 | 44,000 | 87.50 |
| 1997-12-22 | 85 | 88 | 75 | 79 | 115,000 | 98.75 |
| 1997-12-19 | 99 | 99 | 85 | 85 | 118,000 | 106.25 |
| 1997-12-18 | 92 | 96 | 91 | 91 | 48,000 | 113.75 |
| 1997-12-17 | 95 | 99 | 90 | 90 | 97,000 | 112.50 |
| 1997-12-16 | 90 | 99 | 85 | 90 | 112,000 | 112.50 |
| 1997-12-15 | 94 | 94 | 86 | 86 | 86,000 | 107.50 |
| 1997-12-12 | 90 | 94 | 83 | 89 | 135,000 | 111.25 |
| 1997-12-11 | 97 | 100 | 85 | 100 | 138,000 | 125 |
| 1997-12-10 | 110 | 110 | 101 | 102 | 86,000 | 127.50 |
| 1997-12-09 | 110 | 114 | 105 | 110 | 112,000 | 137.50 |
| 1997-12-08 | 112 | 129 | 95 | 100 | 540,000 | 125 |
| 1997-12-05 | 95 | 130 | 95 | 110 | 1,560,000 | 137.50 |
| 1997-12-04 | 109 | 109 | 109 | 109 | 155,000 | 136.25 |
| 1997-12-03 | 237 | 237 | 159 | 159 | 416,000 | 198.75 |
| 1997-12-02 | 250 | 251 | 238 | 239 | 530,000 | 298.75 |
| 1997-12-01 | 210 | 265 | 210 | 251 | 902,000 | 313.75 |
| 1997-11-28 | 250 | 260 | 210 | 210 | 666,000 | 262.50 |
| 1997-11-27 | 280 | 283 | 255 | 257 | 479,000 | 321.25 |
| 1997-11-26 | 285 | 297 | 280 | 285 | 605,000 | 356.25 |
| 1997-11-25 | 278 | 295 | 274 | 289 | 512,000 | 361.25 |
| 1997-11-21 | 249 | 297 | 249 | 290 | 720,000 | 362.50 |
| 1997-11-20 | 241 | 250 | 240 | 249 | 403,000 | 311.25 |
| 1997-11-19 | 239 | 245 | 231 | 240 | 340,000 | 300 |
| 1997-11-18 | 225 | 250 | 225 | 240 | 394,000 | 300 |
| 1997-11-17 | 224 | 235 | 224 | 224 | 347,000 | 280 |
| 1997-11-14 | 250 | 253 | 226 | 230 | 312,000 | 287.50 |
| 1997-11-13 | 224 | 263 | 224 | 249 | 425,000 | 311.25 |
| 1997-11-12 | 280 | 282 | 239 | 239 | 301,000 | 298.75 |
| 1997-11-11 | 300 | 300 | 279 | 293 | 312,000 | 366.25 |
| 1997-11-10 | 278 | 299 | 278 | 299 | 327,000 | 373.75 |
| 1997-11-07 | 270 | 279 | 261 | 279 | 343,000 | 348.75 |
| 1997-11-06 | 269 | 276 | 268 | 274 | 296,000 | 342.50 |
| 1997-11-05 | 258 | 270 | 256 | 266 | 443,000 | 332.50 |
| 1997-11-04 | 244 | 260 | 244 | 255 | 380,000 | 318.75 |
| 1997-10-31 | 235 | 245 | 235 | 243 | 296,000 | 303.75 |
| 1997-10-30 | 243 | 250 | 240 | 240 | 283,000 | 300 |
| 1997-10-29 | 223 | 238 | 220 | 237 | 289,000 | 296.25 |
| 1997-10-28 | 242 | 243 | 210 | 213 | 271,000 | 266.25 |
| 1997-10-27 | 246 | 260 | 239 | 248 | 324,000 | 310 |
| 1997-10-24 | 205 | 250 | 203 | 244 | 514,000 | 305 |
| 1997-10-23 | 201 | 210 | 198 | 203 | 248,000 | 253.75 |
| 1997-10-22 | 200 | 215 | 200 | 202 | 317,000 | 252.50 |
| 1997-10-21 | 210 | 219 | 201 | 205 | 408,000 | 256.25 |
| 1997-10-20 | 167 | 213 | 165 | 208 | 423,000 | 260 |
| 1997-10-17 | 146 | 165 | 142 | 165 | 274,000 | 206.25 |
| 1997-10-16 | 124 | 149 | 124 | 142 | 263,000 | 177.50 |
| 1997-10-15 | 129 | 130 | 126 | 129 | 102,000 | 161.25 |
| 1997-10-14 | 125 | 130 | 125 | 129 | 158,000 | 161.25 |
| 1997-10-13 | 126 | 129 | 122 | 127 | 128,000 | 158.75 |
| 1997-10-09 | 116 | 122 | 115 | 122 | 223,000 | 152.50 |
| 1997-10-08 | 107 | 117 | 104 | 115 | 184,000 | 143.75 |
| 1997-10-07 | 107 | 115 | 107 | 109 | 141,000 | 136.25 |
| 1997-10-06 | 94 | 107 | 94 | 107 | 79,000 | 133.75 |
| 1997-10-03 | 98 | 100 | 92 | 95 | 64,000 | 118.75 |
| 1997-10-02 | 100 | 100 | 98 | 98 | 26,000 | 122.50 |
| 1997-10-01 | 100 | 102 | 100 | 102 | 29,000 | 127.50 |
| 1997-09-30 | 100 | 109 | 100 | 102 | 107,000 | 127.50 |
| 1997-09-29 | 100 | 120 | 94 | 120 | 69,000 | 150 |
| 1997-09-26 | 130 | 130 | 100 | 100 | 180,000 | 125 |
| 1997-09-25 | 110 | 128 | 103 | 128 | 262,000 | 160 |
| 1997-09-24 | 81 | 100 | 81 | 100 | 179,000 | 125 |
| 1997-09-22 | 69 | 80 | 69 | 80 | 136,000 | 100 |
| 1997-09-19 | 65 | 75 | 65 | 67 | 133,000 | 83.75 |
| 1997-09-18 | 70 | 70 | 65 | 65 | 135,000 | 81.25 |
| 1997-09-17 | 71 | 74 | 65 | 70 | 83,000 | 87.50 |
| 1997-09-16 | 80 | 80 | 65 | 70 | 115,000 | 87.50 |
| 1997-09-12 | 70 | 72 | 70 | 72 | 39,000 | 90 |
| 1997-09-11 | 75 | 75 | 70 | 70 | 53,000 | 87.50 |
| 1997-09-10 | 76 | 77 | 73 | 75 | 73,000 | 93.75 |
| 1997-09-09 | 65 | 69 | 65 | 68 | 187,000 | 85 |
| 1997-09-08 | 76 | 76 | 65 | 66 | 294,000 | 82.50 |
| 1997-09-05 | 64 | 75 | 62 | 75 | 844,000 | 93.75 |
| 1997-09-04 | 131 | 131 | 85 | 85 | 144,000 | 106.25 |
| 1997-09-03 | 140 | 140 | 135 | 135 | 3,000 | 168.75 |
| 1997-08-29 | 131 | 141 | 131 | 141 | 11,000 | 176.25 |
| 1997-08-28 | 137 | 137 | 131 | 131 | 5,000 | 163.75 |
| 1997-08-27 | 145 | 145 | 131 | 140 | 9,000 | 175 |
| 1997-08-25 | 145 | 145 | 145 | 145 | 2,000 | 181.25 |
| 1997-08-22 | 160 | 160 | 150 | 150 | 14,000 | 187.50 |
| 1997-08-21 | 155 | 155 | 150 | 155 | 25,000 | 193.75 |
| 1997-08-20 | 150 | 160 | 150 | 160 | 27,000 | 200 |
| 1997-08-18 | 156 | 160 | 156 | 160 | 3,000 | 200 |
| 1997-08-15 | 160 | 160 | 156 | 156 | 7,000 | 195 |
| 1997-08-14 | 160 | 160 | 156 | 157 | 6,000 | 196.25 |
| 1997-08-13 | 160 | 160 | 160 | 160 | 1,000 | 200 |
| 1997-08-11 | 156 | 160 | 156 | 160 | 9,000 | 200 |
| 1997-08-08 | 160 | 160 | 160 | 160 | 10,000 | 200 |
| 1997-08-07 | 160 | 160 | 156 | 156 | 8,000 | 195 |
| 1997-08-06 | 160 | 160 | 156 | 160 | 7,000 | 200 |
| 1997-08-05 | 164 | 164 | 160 | 160 | 6,000 | 200 |
| 1997-08-04 | 156 | 165 | 156 | 165 | 9,000 | 206.25 |
| 1997-08-01 | 170 | 170 | 170 | 170 | 3,000 | 212.50 |
| 1997-07-31 | 182 | 185 | 180 | 180 | 13,000 | 225 |
| 1997-07-29 | 182 | 182 | 180 | 180 | 10,000 | 225 |
| 1997-07-25 | 194 | 194 | 185 | 185 | 3,000 | 231.25 |
| 1997-07-24 | 181 | 185 | 181 | 185 | 9,000 | 231.25 |
| 1997-07-23 | 183 | 183 | 181 | 181 | 25,000 | 226.25 |
| 1997-07-22 | 183 | 183 | 183 | 183 | 1,000 | 228.75 |
| 1997-07-18 | 182 | 190 | 182 | 190 | 4,000 | 237.50 |
| 1997-07-17 | 185 | 185 | 181 | 181 | 9,000 | 226.25 |
| 1997-07-15 | 190 | 190 | 185 | 185 | 8,000 | 231.25 |
| 1997-07-14 | 185 | 185 | 183 | 185 | 7,000 | 231.25 |
| 1997-07-11 | 191 | 192 | 185 | 192 | 32,000 | 240 |
| 1997-07-10 | 196 | 196 | 191 | 192 | 12,000 | 240 |
| 1997-07-09 | 196 | 196 | 196 | 196 | 5,000 | 245 |
| 1997-07-08 | 195 | 195 | 190 | 190 | 2,000 | 237.50 |
| 1997-07-07 | 196 | 196 | 190 | 195 | 11,000 | 243.75 |
| 1997-07-04 | 210 | 210 | 199 | 199 | 20,000 | 248.75 |
| 1997-07-03 | 211 | 211 | 211 | 211 | 2,000 | 263.75 |
| 1997-07-02 | 216 | 216 | 210 | 210 | 15,000 | 262.50 |
| 1997-07-01 | 225 | 225 | 216 | 220 | 10,000 | 275 |
| 1997-06-30 | 230 | 230 | 227 | 227 | 8,000 | 283.75 |
| 1997-06-27 | 220 | 220 | 220 | 220 | 3,000 | 275 |
| 1997-06-26 | 221 | 221 | 220 | 220 | 7,000 | 275 |
| 1997-06-25 | 221 | 221 | 221 | 221 | 1,000 | 276.25 |
| 1997-06-24 | 221 | 222 | 221 | 221 | 7,000 | 276.25 |
| 1997-06-23 | 240 | 240 | 220 | 221 | 12,000 | 276.25 |
| 1997-06-20 | 235 | 235 | 230 | 235 | 11,000 | 293.75 |
| 1997-06-19 | 235 | 245 | 235 | 240 | 24,000 | 300 |
| 1997-06-18 | 230 | 251 | 230 | 250 | 56,000 | 312.50 |
| 1997-06-17 | 218 | 220 | 215 | 220 | 18,000 | 275 |
| 1997-06-16 | 217 | 217 | 215 | 216 | 3,000 | 270 |
| 1997-06-13 | 211 | 212 | 210 | 212 | 10,000 | 265 |
| 1997-06-12 | 210 | 215 | 210 | 210 | 5,000 | 262.50 |
| 1997-06-11 | 210 | 210 | 210 | 210 | 10,000 | 262.50 |
| 1997-06-06 | 217 | 217 | 215 | 215 | 2,000 | 268.75 |
| 1997-06-05 | 220 | 220 | 220 | 220 | 7,000 | 275 |
| 1997-06-04 | 212 | 212 | 212 | 212 | 9,000 | 265 |
| 1997-06-03 | 211 | 211 | 210 | 211 | 12,000 | 263.75 |
| 1997-06-02 | 210 | 210 | 210 | 210 | 3,000 | 262.50 |
| 1997-05-30 | 205 | 210 | 205 | 210 | 9,000 | 262.50 |
| 1997-05-29 | 204 | 204 | 201 | 204 | 19,000 | 255 |
| 1997-05-28 | 204 | 204 | 201 | 201 | 19,000 | 251.25 |
| 1997-05-27 | 203 | 204 | 203 | 204 | 9,000 | 255 |
| 1997-05-26 | 203 | 203 | 203 | 203 | 1,000 | 253.75 |
| 1997-05-23 | 210 | 210 | 205 | 205 | 3,000 | 256.25 |
| 1997-05-22 | 206 | 206 | 203 | 203 | 5,000 | 253.75 |
| 1997-05-21 | 207 | 207 | 206 | 206 | 4,000 | 257.50 |
| 1997-05-20 | 208 | 211 | 208 | 210 | 7,000 | 262.50 |
| 1997-05-19 | 206 | 206 | 206 | 206 | 3,000 | 257.50 |
| 1997-05-16 | 205 | 206 | 205 | 206 | 6,000 | 257.50 |
| 1997-05-15 | 210 | 210 | 205 | 206 | 6,000 | 257.50 |
| 1997-05-14 | 210 | 210 | 210 | 210 | 1,000 | 262.50 |
| 1997-05-13 | 211 | 211 | 206 | 206 | 2,000 | 257.50 |
| 1997-05-12 | 201 | 201 | 200 | 201 | 6,000 | 251.25 |
| 1997-05-09 | 211 | 211 | 200 | 200 | 6,000 | 250 |
| 1997-05-08 | 216 | 216 | 211 | 211 | 2,000 | 263.75 |
| 1997-05-07 | 215 | 220 | 215 | 220 | 5,000 | 275 |
| 1997-05-06 | 210 | 220 | 210 | 220 | 10,000 | 275 |
| 1997-05-02 | 207 | 207 | 207 | 207 | 1,000 | 258.75 |
| 1997-04-28 | 200 | 200 | 191 | 191 | 2,000 | 238.75 |
| 1997-04-25 | 200 | 200 | 200 | 200 | 1,000 | 250 |
| 1997-04-22 | 220 | 220 | 220 | 220 | 10,000 | 275 |
| 1997-04-21 | 214 | 214 | 210 | 210 | 5,000 | 262.50 |
| 1997-04-18 | 193 | 193 | 193 | 193 | 1,000 | 241.25 |
| 1997-04-17 | 181 | 190 | 181 | 190 | 4,000 | 237.50 |
| 1997-04-15 | 181 | 181 | 180 | 180 | 10,000 | 225 |
| 1997-04-14 | 188 | 188 | 184 | 184 | 7,000 | 230 |
| 1997-04-11 | 189 | 189 | 188 | 188 | 4,000 | 235 |
| 1997-04-10 | 195 | 200 | 190 | 190 | 8,000 | 237.50 |
| 1997-04-09 | 205 | 205 | 195 | 195 | 12,000 | 243.75 |
| 1997-04-08 | 205 | 205 | 205 | 205 | 2,000 | 256.25 |
| 1997-04-07 | 219 | 219 | 205 | 205 | 6,000 | 256.25 |
| 1997-04-04 | 215 | 215 | 205 | 205 | 2,000 | 256.25 |
| 1997-04-03 | 220 | 220 | 220 | 220 | 10,000 | 275 |
| 1997-04-02 | 210 | 220 | 205 | 220 | 11,000 | 275 |
| 1997-03-31 | 210 | 220 | 210 | 220 | 6,000 | 275 |
| 1997-03-28 | 210 | 210 | 210 | 210 | 2,000 | 262.50 |
| 1997-03-26 | 210 | 210 | 210 | 210 | 7,000 | 262.50 |
| 1997-03-25 | 210 | 211 | 210 | 210 | 8,000 | 262.50 |
| 1997-03-24 | 225 | 225 | 210 | 210 | 8,000 | 262.50 |
| 1997-03-21 | 210 | 210 | 210 | 210 | 2,000 | 262.50 |
| 1997-03-19 | 225 | 225 | 220 | 220 | 11,000 | 275 |
| 1997-03-18 | 215 | 220 | 215 | 220 | 9,000 | 275 |
| 1997-03-12 | 215 | 215 | 215 | 215 | 1,000 | 268.75 |
| 1997-03-10 | 230 | 230 | 225 | 225 | 18,000 | 281.25 |
| 1997-03-07 | 230 | 230 | 220 | 225 | 20,000 | 281.25 |
| 1997-03-06 | 225 | 235 | 225 | 230 | 13,000 | 287.50 |
| 1997-03-05 | 240 | 240 | 230 | 230 | 7,000 | 287.50 |
| 1997-03-04 | 230 | 234 | 230 | 234 | 9,000 | 292.50 |
| 1997-03-03 | 221 | 221 | 220 | 220 | 8,000 | 275 |
| 1997-02-28 | 225 | 225 | 225 | 225 | 3,000 | 281.25 |
| 1997-02-27 | 235 | 238 | 220 | 220 | 18,000 | 275 |
| 1997-02-25 | 237 | 237 | 230 | 230 | 11,000 | 287.50 |
| 1997-02-24 | 222 | 222 | 222 | 222 | 6,000 | 277.50 |
| 1997-02-21 | 210 | 211 | 210 | 211 | 5,000 | 263.75 |
| 1997-02-20 | 205 | 210 | 205 | 210 | 19,000 | 262.50 |
| 1997-02-19 | 208 | 208 | 205 | 205 | 8,000 | 256.25 |
| 1997-02-18 | 206 | 210 | 206 | 208 | 13,000 | 260 |
| 1997-02-17 | 206 | 210 | 205 | 210 | 7,000 | 262.50 |
| 1997-02-14 | 202 | 205 | 202 | 205 | 5,000 | 256.25 |
| 1997-02-13 | 204 | 209 | 204 | 205 | 6,000 | 256.25 |
| 1997-02-12 | 203 | 203 | 203 | 203 | 1,000 | 253.75 |
| 1997-02-10 | 203 | 203 | 201 | 201 | 16,000 | 251.25 |
| 1997-02-07 | 204 | 210 | 202 | 202 | 15,000 | 252.50 |
| 1997-02-06 | 220 | 225 | 201 | 201 | 20,000 | 251.25 |
| 1997-02-05 | 230 | 230 | 225 | 225 | 2,000 | 281.25 |
| 1997-02-03 | 230 | 230 | 225 | 225 | 4,000 | 281.25 |
| 1997-01-31 | 223 | 230 | 223 | 230 | 4,000 | 287.50 |
| 1997-01-30 | 229 | 230 | 220 | 220 | 3,000 | 275 |
| 1997-01-28 | 230 | 230 | 230 | 230 | 8,000 | 287.50 |
| 1997-01-27 | 235 | 235 | 235 | 235 | 2,000 | 293.75 |
| 1997-01-24 | 232 | 232 | 230 | 230 | 4,000 | 287.50 |
| 1997-01-23 | 235 | 235 | 235 | 235 | 2,000 | 293.75 |
| 1997-01-22 | 234 | 234 | 230 | 230 | 2,000 | 287.50 |
| 1997-01-21 | 244 | 244 | 244 | 244 | 3,000 | 305 |
| 1997-01-20 | 230 | 230 | 230 | 230 | 4,000 | 287.50 |
| 1997-01-17 | 230 | 260 | 230 | 245 | 7,000 | 306.25 |
| 1997-01-16 | 220 | 220 | 220 | 220 | 1,000 | 275 |
| 1997-01-14 | 226 | 226 | 225 | 225 | 3,000 | 281.25 |
| 1997-01-13 | 221 | 221 | 212 | 221 | 9,000 | 276.25 |
| 1997-01-10 | 232 | 232 | 211 | 211 | 13,000 | 263.75 |
| 1997-01-09 | 232 | 235 | 231 | 232 | 8,000 | 290 |
| 1997-01-08 | 233 | 233 | 231 | 231 | 5,000 | 288.75 |
| 1997-01-07 | 231 | 240 | 231 | 234 | 8,000 | 292.50 |
| 1997-01-06 | 236 | 236 | 230 | 230 | 26,000 | 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
