6343 フリージア・マクロス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	50	50	50	50	2,000	62.50
1998-12-29	50	50	50	50	8,000	62.50
1998-12-28	50	50	50	50	4,000	62.50
1998-12-25	45	50	45	50	5,000	62.50
1998-12-24	45	45	45	45	21,000	56.25
1998-12-22	48	48	45	45	35,000	56.25
1998-12-21	49	49	48	48	19,000	60
1998-12-18	51	51	50	50	9,000	62.50
1998-12-17	50	50	50	50	13,000	62.50
1998-12-16	52	52	51	51	17,000	63.75
1998-12-15	53	55	52	52	39,000	65
1998-12-14	52	55	52	55	16,000	68.75
1998-12-11	53	55	52	52	19,000	65
1998-12-10	55	55	54	55	18,000	68.75
1998-12-09	55	55	55	55	28,000	68.75
1998-12-08	54	55	54	55	23,000	68.75
1998-12-07	53	55	53	54	21,000	67.50
1998-12-04	55	55	52	52	10,000	65
1998-12-03	58	58	55	55	8,000	68.75
1998-12-02	64	64	60	60	31,000	75
1998-12-01	63	63	61	63	58,000	78.75
1998-11-30	65	65	61	62	32,000	77.50
1998-11-27	63	65	60	61	50,000	76.25
1998-11-26	63	63	60	63	45,000	78.75
1998-11-25	62	63	60	63	26,000	78.75
1998-11-24	68	68	62	68	32,000	85
1998-11-20	67	68	60	65	91,000	81.25
1998-11-19	75	80	65	65	135,000	81.25
1998-11-18	48	56	48	55	109,000	68.75
1998-11-17	50	50	48	50	14,000	62.50
1998-11-16	51	51	50	50	5,000	62.50
1998-11-13	52	52	52	52	1,000	65
1998-11-12	50	50	48	48	13,000	60
1998-11-10	50	52	50	52	10,000	65
1998-11-06	52	52	50	50	12,000	62.50
1998-11-05	50	52	50	52	15,000	65
1998-11-04	50	50	50	50	3,000	62.50
1998-10-29	55	55	55	55	2,000	68.75
1998-10-28	55	55	47	47	3,000	58.75
1998-10-27	50	50	50	50	2,000	62.50
1998-10-22	55	55	55	55	11,000	68.75
1998-10-21	50	55	49	55	10,000	68.75
1998-10-20	45	45	45	45	3,000	56.25
1998-10-19	50	50	46	46	7,000	57.50
1998-10-16	50	50	50	50	1,000	62.50
1998-10-15	50	51	50	50	13,000	62.50
1998-10-14	60	60	45	58	18,000	72.50
1998-10-13	45	45	45	45	19,000	56.25
1998-10-12	49	50	39	49	27,000	61.25
1998-10-09	48	49	39	39	18,000	48.75
1998-10-08	49	49	48	49	30,000	61.25
1998-10-07	39	44	39	39	26,000	48.75
1998-10-06	39	39	39	39	3,000	48.75
1998-10-05	39	39	35	39	7,000	48.75
1998-10-02	35	40	33	40	15,000	50
1998-10-01	39	39	30	32	78,000	40
1998-09-30	41	41	39	39	19,000	48.75
1998-09-29	50	50	38	50	27,000	62.50
1998-09-28	51	54	51	52	8,000	65
1998-09-25	59	59	59	59	4,000	73.75
1998-09-24	60	60	59	59	3,000	73.75
1998-09-22	59	59	59	59	5,000	73.75
1998-09-21	60	60	59	59	4,000	73.75
1998-09-18	59	60	59	60	9,000	75
1998-09-17	56	59	53	59	15,000	73.75
1998-09-16	56	56	56	56	10,000	70
1998-09-14	60	60	56	56	23,000	70
1998-09-11	62	62	60	60	34,000	75
1998-09-10	61	63	61	62	4,000	77.50
1998-09-09	61	63	61	61	16,000	76.25
1998-09-08	60	61	60	61	5,000	76.25
1998-09-07	60	60	60	60	11,000	75
1998-09-04	63	63	60	60	13,000	75
1998-09-03	67	67	65	65	9,000	81.25
1998-09-02	70	70	65	67	38,000	83.75
1998-09-01	66	66	63	65	38,000	81.25
1998-08-31	66	66	66	66	7,000	82.50
1998-08-28	68	70	68	70	16,000	87.50
1998-08-27	67	70	67	70	2,000	87.50
1998-08-26	70	70	67	67	14,000	83.75
1998-08-25	70	70	65	65	10,000	81.25
1998-08-24	74	74	70	70	8,000	87.50
1998-08-21	70	70	70	70	4,000	87.50
1998-08-19	67	75	67	70	14,000	87.50
1998-08-18	66	69	65	65	35,000	81.25
1998-08-17	66	67	66	67	6,000	83.75
1998-08-14	69	69	66	66	9,000	82.50
1998-08-13	70	71	66	69	16,000	86.25
1998-08-12	75	75	72	72	11,000	90
1998-08-11	75	76	75	76	12,000	95
1998-08-10	75	75	75	75	1,000	93.75
1998-08-07	76	76	76	76	5,000	95
1998-08-06	77	78	76	76	12,000	95
1998-08-05	80	80	76	76	16,000	95
1998-08-04	80	80	78	79	11,000	98.75
1998-08-03	81	81	80	80	15,000	100
1998-07-31	75	76	75	76	15,000	95
1998-07-30	81	81	80	81	20,000	101.25
1998-07-29	86	86	83	83	22,000	103.75
1998-07-28	86	86	85	85	11,000	106.25
1998-07-27	86	86	86	86	6,000	107.50
1998-07-24	87	87	87	87	2,000	108.75
1998-07-23	87	87	87	87	24,000	108.75
1998-07-21	87	90	87	90	3,000	112.50
1998-07-17	86	86	86	86	5,000	107.50
1998-07-15	90	90	86	86	31,000	107.50
1998-07-14	90	90	86	86	4,000	107.50
1998-07-13	85	89	85	89	15,000	111.25
1998-07-10	90	90	90	90	10,000	112.50
1998-07-09	90	90	90	90	41,000	112.50
1998-07-08	95	95	95	95	2,000	118.75
1998-07-07	95	97	90	90	58,000	112.50
1998-07-06	92	95	90	95	20,000	118.75
1998-07-03	98	98	90	90	7,000	112.50
1998-07-02	99	100	95	95	34,000	118.75
1998-06-30	86	95	86	95	12,000	118.75
1998-06-29	87	94	87	94	2,000	117.50
1998-06-26	86	87	86	87	6,000	108.75
1998-06-25	99	99	85	85	6,000	106.25
1998-06-24	81	100	81	100	12,000	125
1998-06-23	80	81	80	81	7,000	101.25
1998-06-19	100	100	100	100	2,000	125
1998-06-18	91	100	91	100	13,000	125
1998-06-17	89	89	89	89	1,000	111.25
1998-06-16	90	90	85	86	14,000	107.50
1998-06-15	92	92	88	90	14,000	112.50
1998-06-12	92	92	92	92	1,000	115
1998-06-10	91	100	91	100	5,000	125
1998-06-09	90	92	90	91	15,000	113.75
1998-06-08	90	91	90	91	2,000	113.75
1998-06-01	97	100	95	100	29,000	125
1998-05-29	103	107	103	107	2,000	133.75
1998-05-28	100	108	97	108	8,000	135
1998-05-27	105	115	105	105	20,000	131.25
1998-05-26	118	118	105	111	32,000	138.75
1998-05-25	95	118	95	118	42,000	147.50
1998-05-22	100	100	95	95	10,000	118.75
1998-05-21	90	99	90	99	22,000	123.75
1998-05-20	95	95	89	95	13,000	118.75
1998-05-19	95	95	95	95	6,000	118.75
1998-05-18	89	95	85	95	21,000	118.75
1998-05-15	90	90	90	90	1,000	112.50
1998-05-14	90	90	85	85	27,000	106.25
1998-05-13	93	93	91	91	3,000	113.75
1998-05-12	95	95	95	95	2,000	118.75
1998-05-11	90	95	89	90	13,000	112.50
1998-05-08	92	93	89	89	25,000	111.25
1998-05-07	92	94	92	93	18,000	116.25
1998-05-06	95	95	95	95	10,000	118.75
1998-05-01	100	100	100	100	2,000	125
1998-04-30	101	108	100	100	20,000	125
1998-04-27	108	108	100	107	10,000	133.75
1998-04-24	95	109	95	108	13,000	135
1998-04-23	105	105	100	105	16,000	131.25
1998-04-22	105	107	105	105	8,000	131.25
1998-04-20	109	109	109	109	1,000	136.25
1998-04-17	108	108	100	102	14,000	127.50
1998-04-16	109	110	105	109	15,000	136.25
1998-04-15	110	110	110	110	2,000	137.50
1998-04-14	113	117	111	117	13,000	146.25
1998-04-13	117	117	115	115	2,000	143.75
1998-04-10	110	119	110	119	6,000	148.75
1998-04-09	119	120	115	119	15,000	148.75
1998-04-08	113	119	113	118	26,000	147.50
1998-04-07	101	105	101	103	32,000	128.75
1998-04-06	100	110	100	105	8,000	131.25
1998-04-03	88	103	88	100	15,000	125
1998-04-02	100	100	85	90	26,000	112.50
1998-04-01	115	115	101	101	36,000	126.25
1998-03-30	116	116	116	116	5,000	145
1998-03-27	123	123	115	115	13,000	143.75
1998-03-26	111	124	111	124	28,000	155
1998-03-25	116	129	115	128	19,000	160
1998-03-24	117	130	116	116	18,000	145
1998-03-23	122	125	120	120	12,000	150
1998-03-20	125	128	116	121	37,000	151.25
1998-03-19	126	128	123	128	21,000	160
1998-03-18	130	130	123	123	21,000	153.75
1998-03-17	137	137	135	135	13,000	168.75
1998-03-16	132	136	132	136	26,000	170
1998-03-13	135	135	130	130	15,000	162.50
1998-03-12	130	130	130	130	4,000	162.50
1998-03-11	130	133	130	133	12,000	166.25
1998-03-10	135	138	132	132	17,000	165
1998-03-09	140	140	135	136	21,000	170
1998-03-06	140	143	135	140	24,000	175
1998-03-05	143	143	135	143	37,000	178.75
1998-03-04	137	140	133	139	46,000	173.75
1998-03-03	150	150	123	123	107,000	153.75
1998-03-02	123	141	123	138	108,000	172.50
1998-02-27	121	121	121	121	12,000	151.25
1998-02-26	124	125	120	120	7,000	150
1998-02-25	125	125	125	125	5,000	156.25
1998-02-24	120	125	120	125	14,000	156.25
1998-02-23	124	124	120	120	17,000	150
1998-02-20	134	134	122	122	22,000	152.50
1998-02-19	140	140	130	130	13,000	162.50
1998-02-18	125	126	125	126	13,000	157.50
1998-02-17	122	125	122	124	17,000	155
1998-02-16	132	137	121	121	17,000	151.25
1998-02-13	145	145	132	132	33,000	165
1998-02-12	135	145	135	140	28,000	175
1998-02-10	142	142	140	142	30,000	177.50
1998-02-09	130	135	122	122	44,000	152.50
1998-02-06	120	129	118	126	34,000	157.50
1998-02-05	124	124	110	118	44,000	147.50
1998-02-04	122	130	122	124	15,000	155
1998-02-03	120	130	120	120	59,000	150
1998-02-02	125	130	119	120	33,000	150
1998-01-30	150	150	100	130	140,000	162.50
1998-01-29	160	160	138	150	114,000	187.50
1998-01-28	157	162	135	155	131,000	193.75
1998-01-27	180	185	144	155	245,000	193.75
1998-01-26	165	175	160	175	157,000	218.75
1998-01-23	130	150	125	140	314,000	175
1998-01-22	125	125	125	125	157,000	156.25
1998-01-21	81	105	81	95	106,000	118.75
1998-01-20	76	80	76	80	22,000	100
1998-01-19	76	76	70	73	35,000	91.25
1998-01-14	72	78	72	76	15,000	95
1998-01-13	72	79	72	79	3,000	98.75
1998-01-12	75	79	75	79	11,000	98.75
1998-01-09	76	79	76	79	9,000	98.75
1998-01-08	73	80	70	75	47,000	93.75
1998-01-07	85	85	69	69	23,000	86.25
1998-01-06	70	80	70	80	13,000	100
1998-01-05	69	70	69	70	3,000	87.50

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