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
