6343 フリージア・マクロス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 92 | 95 | 90 | 95 | 126,000 | 118.75 |
| 1999-12-29 | 85 | 100 | 85 | 90 | 100,000 | 112.50 |
| 1999-12-28 | 85 | 88 | 85 | 85 | 30,000 | 106.25 |
| 1999-12-27 | 85 | 85 | 85 | 85 | 115,000 | 106.25 |
| 1999-12-24 | 85 | 86 | 85 | 85 | 60,000 | 106.25 |
| 1999-12-22 | 85 | 86 | 85 | 85 | 31,000 | 106.25 |
| 1999-12-21 | 85 | 86 | 85 | 85 | 90,000 | 106.25 |
| 1999-12-20 | 85 | 85 | 85 | 85 | 40,000 | 106.25 |
| 1999-12-17 | 85 | 88 | 85 | 88 | 16,000 | 110 |
| 1999-12-16 | 85 | 88 | 85 | 85 | 42,000 | 106.25 |
| 1999-12-15 | 81 | 85 | 75 | 80 | 19,000 | 100 |
| 1999-12-13 | 80 | 85 | 80 | 85 | 5,000 | 106.25 |
| 1999-12-10 | 79 | 89 | 79 | 85 | 13,000 | 106.25 |
| 1999-12-09 | 83 | 85 | 79 | 85 | 14,000 | 106.25 |
| 1999-12-08 | 80 | 85 | 79 | 85 | 21,000 | 106.25 |
| 1999-12-07 | 88 | 89 | 79 | 79 | 184,000 | 98.75 |
| 1999-12-06 | 80 | 90 | 76 | 89 | 81,000 | 111.25 |
| 1999-12-03 | 75 | 80 | 75 | 80 | 159,000 | 100 |
| 1999-12-02 | 80 | 85 | 75 | 80 | 20,000 | 100 |
| 1999-12-01 | 73 | 95 | 73 | 85 | 113,000 | 106.25 |
| 1999-11-30 | 85 | 113 | 83 | 111 | 249,000 | 138.75 |
| 1999-11-29 | 77 | 83 | 70 | 83 | 138,000 | 103.75 |
| 1999-11-26 | 65 | 76 | 62 | 76 | 83,000 | 95 |
| 1999-11-25 | 65 | 65 | 61 | 63 | 51,000 | 78.75 |
| 1999-11-24 | 75 | 75 | 61 | 70 | 30,000 | 87.50 |
| 1999-11-22 | 75 | 75 | 73 | 73 | 10,000 | 91.25 |
| 1999-11-19 | 78 | 78 | 75 | 75 | 18,000 | 93.75 |
| 1999-11-18 | 75 | 78 | 73 | 78 | 5,000 | 97.50 |
| 1999-11-17 | 72 | 74 | 66 | 74 | 27,000 | 92.50 |
| 1999-11-16 | 73 | 73 | 72 | 72 | 25,000 | 90 |
| 1999-11-15 | 74 | 74 | 73 | 73 | 18,000 | 91.25 |
| 1999-11-12 | 74 | 78 | 74 | 78 | 3,000 | 97.50 |
| 1999-11-11 | 79 | 79 | 73 | 74 | 26,000 | 92.50 |
| 1999-11-10 | 74 | 77 | 74 | 77 | 14,000 | 96.25 |
| 1999-11-09 | 74 | 74 | 74 | 74 | 4,000 | 92.50 |
| 1999-11-08 | 78 | 78 | 73 | 73 | 8,000 | 91.25 |
| 1999-11-05 | 73 | 79 | 73 | 79 | 27,000 | 98.75 |
| 1999-11-04 | 74 | 78 | 74 | 78 | 3,000 | 97.50 |
| 1999-11-02 | 74 | 74 | 73 | 73 | 21,000 | 91.25 |
| 1999-10-29 | 74 | 79 | 74 | 79 | 9,000 | 98.75 |
| 1999-10-28 | 74 | 74 | 74 | 74 | 16,000 | 92.50 |
| 1999-10-27 | 79 | 79 | 73 | 79 | 14,000 | 98.75 |
| 1999-10-26 | 73 | 78 | 73 | 78 | 5,000 | 97.50 |
| 1999-10-25 | 79 | 79 | 72 | 72 | 17,000 | 90 |
| 1999-10-22 | 80 | 80 | 72 | 79 | 5,000 | 98.75 |
| 1999-10-21 | 80 | 80 | 72 | 72 | 10,000 | 90 |
| 1999-10-20 | 80 | 80 | 80 | 80 | 9,000 | 100 |
| 1999-10-19 | 78 | 78 | 78 | 78 | 1,000 | 97.50 |
| 1999-10-18 | 82 | 82 | 75 | 78 | 32,000 | 97.50 |
| 1999-10-15 | 71 | 85 | 71 | 85 | 84,000 | 106.25 |
| 1999-10-14 | 71 | 75 | 71 | 71 | 10,000 | 88.75 |
| 1999-10-13 | 73 | 75 | 73 | 75 | 8,000 | 93.75 |
| 1999-10-12 | 72 | 72 | 72 | 72 | 1,000 | 90 |
| 1999-10-08 | 74 | 78 | 71 | 78 | 16,000 | 97.50 |
| 1999-10-07 | 71 | 73 | 70 | 73 | 14,000 | 91.25 |
| 1999-10-06 | 71 | 71 | 70 | 71 | 40,000 | 88.75 |
| 1999-10-05 | 71 | 72 | 71 | 72 | 2,000 | 90 |
| 1999-10-04 | 73 | 73 | 71 | 71 | 13,000 | 88.75 |
| 1999-10-01 | 70 | 73 | 70 | 73 | 10,000 | 91.25 |
| 1999-09-30 | 73 | 82 | 73 | 82 | 29,000 | 102.50 |
| 1999-09-29 | 73 | 73 | 73 | 73 | 2,000 | 91.25 |
| 1999-09-28 | 74 | 80 | 73 | 80 | 5,000 | 100 |
| 1999-09-27 | 75 | 75 | 73 | 73 | 10,000 | 91.25 |
| 1999-09-24 | 76 | 76 | 74 | 74 | 15,000 | 92.50 |
| 1999-09-22 | 74 | 80 | 74 | 76 | 21,000 | 95 |
| 1999-09-21 | 75 | 82 | 74 | 82 | 11,000 | 102.50 |
| 1999-09-20 | 73 | 84 | 73 | 73 | 8,000 | 91.25 |
| 1999-09-17 | 70 | 84 | 70 | 84 | 12,000 | 105 |
| 1999-09-16 | 74 | 84 | 70 | 84 | 11,000 | 105 |
| 1999-09-14 | 75 | 76 | 72 | 72 | 18,000 | 90 |
| 1999-09-13 | 75 | 76 | 75 | 76 | 10,000 | 95 |
| 1999-09-10 | 82 | 82 | 82 | 82 | 8,000 | 102.50 |
| 1999-09-09 | 77 | 82 | 77 | 82 | 22,000 | 102.50 |
| 1999-09-08 | 83 | 83 | 82 | 82 | 3,000 | 102.50 |
| 1999-09-07 | 82 | 82 | 81 | 81 | 5,000 | 101.25 |
| 1999-09-06 | 81 | 85 | 80 | 81 | 18,000 | 101.25 |
| 1999-09-03 | 83 | 83 | 80 | 81 | 17,000 | 101.25 |
| 1999-09-02 | 82 | 82 | 80 | 80 | 37,000 | 100 |
| 1999-09-01 | 85 | 87 | 81 | 81 | 29,000 | 101.25 |
| 1999-08-31 | 83 | 86 | 83 | 86 | 13,000 | 107.50 |
| 1999-08-30 | 86 | 86 | 81 | 81 | 7,000 | 101.25 |
| 1999-08-27 | 88 | 88 | 88 | 88 | 1,000 | 110 |
| 1999-08-26 | 83 | 88 | 83 | 88 | 2,000 | 110 |
| 1999-08-25 | 82 | 82 | 81 | 82 | 15,000 | 102.50 |
| 1999-08-24 | 85 | 85 | 81 | 81 | 4,000 | 101.25 |
| 1999-08-23 | 81 | 88 | 81 | 85 | 13,000 | 106.25 |
| 1999-08-20 | 85 | 88 | 85 | 88 | 18,000 | 110 |
| 1999-08-19 | 80 | 88 | 80 | 88 | 9,000 | 110 |
| 1999-08-18 | 89 | 89 | 84 | 89 | 7,000 | 111.25 |
| 1999-08-17 | 85 | 85 | 83 | 83 | 2,000 | 103.75 |
| 1999-08-16 | 85 | 85 | 81 | 85 | 13,000 | 106.25 |
| 1999-08-13 | 87 | 89 | 87 | 87 | 4,000 | 108.75 |
| 1999-08-12 | 86 | 86 | 80 | 80 | 19,000 | 100 |
| 1999-08-11 | 85 | 85 | 85 | 85 | 5,000 | 106.25 |
| 1999-08-10 | 80 | 80 | 80 | 80 | 41,000 | 100 |
| 1999-08-09 | 80 | 81 | 80 | 80 | 9,000 | 100 |
| 1999-08-06 | 85 | 85 | 81 | 85 | 8,000 | 106.25 |
| 1999-08-05 | 83 | 83 | 80 | 80 | 58,000 | 100 |
| 1999-08-04 | 89 | 89 | 80 | 80 | 14,000 | 100 |
| 1999-08-03 | 90 | 90 | 81 | 89 | 16,000 | 111.25 |
| 1999-08-02 | 90 | 94 | 90 | 94 | 7,000 | 117.50 |
| 1999-07-30 | 96 | 96 | 91 | 96 | 8,000 | 120 |
| 1999-07-29 | 100 | 100 | 90 | 91 | 23,000 | 113.75 |
| 1999-07-28 | 91 | 100 | 91 | 100 | 15,000 | 125 |
| 1999-07-27 | 100 | 100 | 90 | 91 | 16,000 | 113.75 |
| 1999-07-26 | 89 | 100 | 89 | 100 | 5,000 | 125 |
| 1999-07-23 | 81 | 89 | 81 | 89 | 38,000 | 111.25 |
| 1999-07-22 | 102 | 102 | 85 | 91 | 27,000 | 113.75 |
| 1999-07-21 | 100 | 101 | 100 | 101 | 36,000 | 126.25 |
| 1999-07-19 | 100 | 103 | 100 | 101 | 42,000 | 126.25 |
| 1999-07-16 | 103 | 103 | 100 | 100 | 31,000 | 125 |
| 1999-07-15 | 103 | 108 | 103 | 103 | 9,000 | 128.75 |
| 1999-07-14 | 104 | 104 | 103 | 103 | 33,000 | 128.75 |
| 1999-07-13 | 103 | 113 | 103 | 106 | 27,000 | 132.50 |
| 1999-07-12 | 103 | 104 | 103 | 103 | 38,000 | 128.75 |
| 1999-07-09 | 115 | 115 | 103 | 103 | 34,000 | 128.75 |
| 1999-07-08 | 112 | 115 | 105 | 105 | 40,000 | 131.25 |
| 1999-07-07 | 107 | 109 | 101 | 102 | 38,000 | 127.50 |
| 1999-07-06 | 120 | 120 | 107 | 112 | 45,000 | 140 |
| 1999-07-05 | 120 | 120 | 106 | 107 | 58,000 | 133.75 |
| 1999-07-02 | 119 | 125 | 115 | 120 | 168,000 | 150 |
| 1999-07-01 | 110 | 117 | 110 | 115 | 115,000 | 143.75 |
| 1999-06-30 | 105 | 106 | 101 | 105 | 73,000 | 131.25 |
| 1999-06-29 | 100 | 105 | 100 | 105 | 82,000 | 131.25 |
| 1999-06-28 | 102 | 105 | 98 | 98 | 82,000 | 122.50 |
| 1999-06-25 | 99 | 110 | 98 | 102 | 150,000 | 127.50 |
| 1999-06-24 | 110 | 111 | 96 | 100 | 168,000 | 125 |
| 1999-06-23 | 119 | 120 | 110 | 111 | 231,000 | 138.75 |
| 1999-06-22 | 126 | 126 | 116 | 123 | 339,000 | 153.75 |
| 1999-06-21 | 90 | 96 | 87 | 96 | 275,000 | 120 |
| 1999-06-18 | 90 | 90 | 85 | 85 | 233,000 | 106.25 |
| 1999-06-17 | 77 | 90 | 77 | 85 | 252,000 | 106.25 |
| 1999-06-16 | 71 | 75 | 70 | 75 | 61,000 | 93.75 |
| 1999-06-15 | 75 | 75 | 71 | 71 | 47,000 | 88.75 |
| 1999-06-14 | 75 | 75 | 70 | 70 | 37,000 | 87.50 |
| 1999-06-11 | 72 | 75 | 70 | 75 | 33,000 | 93.75 |
| 1999-06-10 | 72 | 72 | 70 | 70 | 33,000 | 87.50 |
| 1999-06-09 | 70 | 75 | 68 | 74 | 29,000 | 92.50 |
| 1999-06-08 | 70 | 70 | 69 | 69 | 40,000 | 86.25 |
| 1999-06-07 | 70 | 75 | 70 | 70 | 39,000 | 87.50 |
| 1999-06-04 | 70 | 70 | 70 | 70 | 21,000 | 87.50 |
| 1999-06-03 | 65 | 67 | 65 | 67 | 9,000 | 83.75 |
| 1999-06-02 | 70 | 70 | 70 | 70 | 7,000 | 87.50 |
| 1999-06-01 | 65 | 70 | 65 | 70 | 6,000 | 87.50 |
| 1999-05-31 | 68 | 68 | 65 | 68 | 32,000 | 85 |
| 1999-05-28 | 75 | 75 | 70 | 73 | 23,000 | 91.25 |
| 1999-05-27 | 77 | 77 | 77 | 77 | 20,000 | 96.25 |
| 1999-05-26 | 70 | 75 | 70 | 75 | 61,000 | 93.75 |
| 1999-05-25 | 70 | 78 | 70 | 70 | 41,000 | 87.50 |
| 1999-05-24 | 75 | 75 | 71 | 71 | 21,000 | 88.75 |
| 1999-05-21 | 75 | 75 | 75 | 75 | 4,000 | 93.75 |
| 1999-05-20 | 75 | 75 | 70 | 73 | 45,000 | 91.25 |
| 1999-05-19 | 80 | 80 | 75 | 75 | 11,000 | 93.75 |
| 1999-05-18 | 76 | 76 | 74 | 75 | 28,000 | 93.75 |
| 1999-05-17 | 76 | 76 | 75 | 75 | 39,000 | 93.75 |
| 1999-05-14 | 81 | 81 | 75 | 75 | 14,000 | 93.75 |
| 1999-05-13 | 78 | 80 | 75 | 80 | 31,000 | 100 |
| 1999-05-12 | 80 | 80 | 75 | 80 | 43,000 | 100 |
| 1999-05-11 | 80 | 80 | 75 | 75 | 24,000 | 93.75 |
| 1999-05-10 | 73 | 80 | 73 | 80 | 30,000 | 100 |
| 1999-05-07 | 75 | 80 | 75 | 75 | 37,000 | 93.75 |
| 1999-05-06 | 78 | 80 | 73 | 80 | 20,000 | 100 |
| 1999-04-30 | 75 | 78 | 75 | 75 | 10,000 | 93.75 |
| 1999-04-28 | 72 | 74 | 72 | 74 | 12,000 | 92.50 |
| 1999-04-27 | 79 | 79 | 70 | 70 | 31,000 | 87.50 |
| 1999-04-26 | 80 | 80 | 73 | 73 | 10,000 | 91.25 |
| 1999-04-23 | 75 | 75 | 73 | 73 | 15,000 | 91.25 |
| 1999-04-22 | 75 | 75 | 73 | 74 | 7,000 | 92.50 |
| 1999-04-21 | 74 | 74 | 73 | 73 | 42,000 | 91.25 |
| 1999-04-20 | 80 | 80 | 75 | 75 | 20,000 | 93.75 |
| 1999-04-19 | 80 | 80 | 73 | 73 | 42,000 | 91.25 |
| 1999-04-16 | 80 | 83 | 72 | 72 | 21,000 | 90 |
| 1999-04-15 | 85 | 85 | 80 | 80 | 37,000 | 100 |
| 1999-04-14 | 85 | 90 | 80 | 84 | 64,000 | 105 |
| 1999-04-13 | 80 | 85 | 78 | 81 | 54,000 | 101.25 |
| 1999-04-12 | 77 | 79 | 77 | 77 | 54,000 | 96.25 |
| 1999-04-09 | 74 | 80 | 74 | 79 | 180,000 | 98.75 |
| 1999-04-08 | 70 | 75 | 68 | 74 | 105,000 | 92.50 |
| 1999-04-07 | 68 | 70 | 65 | 70 | 44,000 | 87.50 |
| 1999-04-06 | 65 | 65 | 61 | 65 | 63,000 | 81.25 |
| 1999-04-05 | 64 | 64 | 60 | 61 | 7,000 | 76.25 |
| 1999-04-02 | 64 | 65 | 59 | 59 | 17,000 | 73.75 |
| 1999-04-01 | 65 | 65 | 65 | 65 | 1,000 | 81.25 |
| 1999-03-31 | 65 | 65 | 62 | 65 | 5,000 | 81.25 |
| 1999-03-30 | 60 | 60 | 58 | 58 | 4,000 | 72.50 |
| 1999-03-29 | 65 | 65 | 63 | 65 | 24,000 | 81.25 |
| 1999-03-26 | 65 | 65 | 58 | 58 | 27,000 | 72.50 |
| 1999-03-25 | 61 | 61 | 48 | 48 | 86,000 | 60 |
| 1999-03-24 | 65 | 68 | 55 | 61 | 27,000 | 76.25 |
| 1999-03-23 | 67 | 67 | 65 | 65 | 32,000 | 81.25 |
| 1999-03-19 | 70 | 73 | 66 | 66 | 34,000 | 82.50 |
| 1999-03-18 | 75 | 75 | 68 | 68 | 55,000 | 85 |
| 1999-03-17 | 70 | 79 | 70 | 74 | 147,000 | 92.50 |
| 1999-03-16 | 64 | 68 | 63 | 68 | 63,000 | 85 |
| 1999-03-15 | 65 | 66 | 63 | 64 | 34,000 | 80 |
| 1999-03-12 | 65 | 65 | 63 | 65 | 48,000 | 81.25 |
| 1999-03-11 | 64 | 65 | 63 | 63 | 65,000 | 78.75 |
| 1999-03-10 | 65 | 65 | 61 | 63 | 70,000 | 78.75 |
| 1999-03-09 | 60 | 64 | 58 | 58 | 29,000 | 72.50 |
| 1999-03-08 | 60 | 64 | 60 | 64 | 23,000 | 80 |
| 1999-03-05 | 58 | 60 | 56 | 56 | 20,000 | 70 |
| 1999-03-04 | 56 | 56 | 56 | 56 | 26,000 | 70 |
| 1999-03-03 | 60 | 64 | 57 | 64 | 8,000 | 80 |
| 1999-03-02 | 61 | 61 | 61 | 61 | 1,000 | 76.25 |
| 1999-03-01 | 62 | 62 | 56 | 62 | 28,000 | 77.50 |
| 1999-02-26 | 64 | 64 | 58 | 64 | 10,000 | 80 |
| 1999-02-25 | 65 | 65 | 56 | 56 | 17,000 | 70 |
| 1999-02-24 | 62 | 65 | 61 | 65 | 35,000 | 81.25 |
| 1999-02-23 | 60 | 64 | 60 | 60 | 13,000 | 75 |
| 1999-02-22 | 60 | 60 | 59 | 59 | 17,000 | 73.75 |
| 1999-02-19 | 58 | 60 | 57 | 60 | 30,000 | 75 |
| 1999-02-18 | 58 | 58 | 57 | 58 | 29,000 | 72.50 |
| 1999-02-17 | 62 | 62 | 56 | 58 | 52,000 | 72.50 |
| 1999-02-16 | 70 | 71 | 60 | 61 | 129,000 | 76.25 |
| 1999-02-15 | 60 | 68 | 60 | 68 | 95,000 | 85 |
| 1999-02-12 | 55 | 59 | 54 | 59 | 33,000 | 73.75 |
| 1999-02-10 | 55 | 55 | 54 | 54 | 11,000 | 67.50 |
| 1999-02-09 | 53 | 55 | 53 | 53 | 19,000 | 66.25 |
| 1999-02-08 | 51 | 55 | 51 | 52 | 30,000 | 65 |
| 1999-02-05 | 51 | 55 | 51 | 55 | 3,000 | 68.75 |
| 1999-02-04 | 51 | 51 | 51 | 51 | 6,000 | 63.75 |
| 1999-02-03 | 53 | 53 | 51 | 51 | 3,000 | 63.75 |
| 1999-02-02 | 56 | 56 | 53 | 53 | 10,000 | 66.25 |
| 1999-02-01 | 51 | 56 | 51 | 53 | 17,000 | 66.25 |
| 1999-01-29 | 50 | 50 | 50 | 50 | 11,000 | 62.50 |
| 1999-01-28 | 50 | 50 | 50 | 50 | 14,000 | 62.50 |
| 1999-01-27 | 50 | 50 | 45 | 47 | 26,000 | 58.75 |
| 1999-01-26 | 47 | 50 | 47 | 47 | 18,000 | 58.75 |
| 1999-01-25 | 47 | 47 | 47 | 47 | 2,000 | 58.75 |
| 1999-01-22 | 45 | 47 | 45 | 47 | 9,000 | 58.75 |
| 1999-01-21 | 50 | 50 | 46 | 46 | 10,000 | 57.50 |
| 1999-01-20 | 48 | 48 | 47 | 47 | 7,000 | 58.75 |
| 1999-01-19 | 50 | 50 | 49 | 49 | 7,000 | 61.25 |
| 1999-01-18 | 50 | 50 | 47 | 47 | 11,000 | 58.75 |
| 1999-01-14 | 49 | 50 | 46 | 50 | 13,000 | 62.50 |
| 1999-01-13 | 37 | 40 | 32 | 40 | 3,000 | 50 |
| 1999-01-12 | 47 | 47 | 47 | 47 | 9,000 | 58.75 |
| 1999-01-11 | 47 | 47 | 47 | 47 | 5,000 | 58.75 |
| 1999-01-08 | 50 | 50 | 49 | 49 | 10,000 | 61.25 |
| 1999-01-07 | 49 | 50 | 49 | 50 | 15,000 | 62.50 |
| 1999-01-06 | 49 | 49 | 48 | 49 | 15,000 | 61.25 |
| 1999-01-05 | 50 | 50 | 49 | 49 | 7,000 | 61.25 |
| 1999-01-04 | 50 | 51 | 50 | 51 | 2,000 | 63.75 |
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
