6343 フリージア・マクロス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 37 | 39 | 36 | 39 | 29,000 | 48.75 |
| 2000-12-27 | 36 | 37 | 36 | 36 | 98,000 | 45 |
| 2000-12-26 | 39 | 39 | 37 | 37 | 19,000 | 46.25 |
| 2000-12-25 | 40 | 40 | 38 | 39 | 29,000 | 48.75 |
| 2000-12-22 | 36 | 40 | 36 | 39 | 36,000 | 48.75 |
| 2000-12-21 | 41 | 41 | 36 | 36 | 80,000 | 45 |
| 2000-12-20 | 41 | 41 | 40 | 41 | 52,000 | 51.25 |
| 2000-12-19 | 42 | 43 | 40 | 42 | 76,000 | 52.50 |
| 2000-12-18 | 42 | 43 | 42 | 43 | 15,000 | 53.75 |
| 2000-12-15 | 44 | 45 | 42 | 42 | 37,000 | 52.50 |
| 2000-12-14 | 46 | 46 | 42 | 45 | 25,000 | 56.25 |
| 2000-12-13 | 46 | 46 | 43 | 43 | 37,000 | 53.75 |
| 2000-12-12 | 42 | 46 | 42 | 46 | 27,000 | 57.50 |
| 2000-12-11 | 46 | 46 | 42 | 42 | 35,000 | 52.50 |
| 2000-12-08 | 47 | 47 | 42 | 42 | 39,000 | 52.50 |
| 2000-12-07 | 48 | 48 | 43 | 44 | 41,000 | 55 |
| 2000-12-06 | 45 | 47 | 45 | 45 | 80,000 | 56.25 |
| 2000-12-05 | 48 | 50 | 45 | 45 | 245,000 | 56.25 |
| 2000-12-04 | 54 | 59 | 47 | 47 | 494,000 | 58.75 |
| 2000-12-01 | 43 | 64 | 41 | 53 | 981,000 | 66.25 |
| 2000-11-30 | 40 | 41 | 39 | 40 | 66,000 | 50 |
| 2000-11-29 | 40 | 41 | 39 | 39 | 92,000 | 48.75 |
| 2000-11-28 | 37 | 39 | 36 | 38 | 113,000 | 47.50 |
| 2000-11-27 | 41 | 42 | 36 | 36 | 179,000 | 45 |
| 2000-11-24 | 42 | 43 | 40 | 40 | 54,000 | 50 |
| 2000-11-22 | 44 | 44 | 40 | 41 | 174,000 | 51.25 |
| 2000-11-21 | 40 | 43 | 40 | 43 | 165,000 | 53.75 |
| 2000-11-20 | 41 | 44 | 40 | 40 | 123,000 | 50 |
| 2000-11-17 | 42 | 42 | 40 | 40 | 263,000 | 50 |
| 2000-11-16 | 44 | 45 | 41 | 43 | 430,000 | 53.75 |
| 2000-11-15 | 51 | 55 | 42 | 44 | 814,000 | 55 |
| 2000-11-14 | 68 | 68 | 44 | 46 | 1,930,000 | 57.50 |
| 2000-11-13 | 74 | 79 | 65 | 79 | 263,000 | 98.75 |
| 2000-11-10 | 82 | 82 | 77 | 79 | 347,000 | 98.75 |
| 2000-11-09 | 82 | 83 | 80 | 80 | 150,000 | 100 |
| 2000-11-08 | 80 | 84 | 80 | 83 | 155,000 | 103.75 |
| 2000-11-07 | 75 | 83 | 75 | 80 | 187,000 | 100 |
| 2000-11-06 | 82 | 89 | 75 | 79 | 276,000 | 98.75 |
| 2000-11-02 | 65 | 90 | 65 | 79 | 350,000 | 98.75 |
| 2000-11-01 | 50 | 69 | 46 | 64 | 231,000 | 80 |
| 2000-10-31 | 50 | 51 | 45 | 51 | 162,000 | 63.75 |
| 2000-10-30 | 42 | 51 | 42 | 51 | 44,000 | 63.75 |
| 2000-10-27 | 50 | 52 | 50 | 52 | 19,000 | 65 |
| 2000-10-26 | 41 | 50 | 41 | 50 | 42,000 | 62.50 |
| 2000-10-25 | 43 | 46 | 43 | 46 | 26,000 | 57.50 |
| 2000-10-24 | 42 | 43 | 42 | 43 | 7,000 | 53.75 |
| 2000-10-23 | 41 | 44 | 41 | 44 | 12,000 | 55 |
| 2000-10-20 | 45 | 45 | 45 | 45 | 11,000 | 56.25 |
| 2000-10-19 | 41 | 45 | 41 | 45 | 8,000 | 56.25 |
| 2000-10-18 | 43 | 45 | 41 | 45 | 21,000 | 56.25 |
| 2000-10-17 | 45 | 45 | 45 | 45 | 9,000 | 56.25 |
| 2000-10-16 | 45 | 45 | 45 | 45 | 1,000 | 56.25 |
| 2000-10-13 | 43 | 46 | 41 | 46 | 27,000 | 57.50 |
| 2000-10-12 | 45 | 46 | 45 | 45 | 15,000 | 56.25 |
| 2000-10-11 | 45 | 46 | 45 | 46 | 5,000 | 57.50 |
| 2000-10-10 | 45 | 47 | 44 | 47 | 6,000 | 58.75 |
| 2000-10-06 | 45 | 47 | 45 | 45 | 56,000 | 56.25 |
| 2000-10-05 | 45 | 45 | 45 | 45 | 8,000 | 56.25 |
| 2000-10-04 | 45 | 48 | 45 | 48 | 11,000 | 60 |
| 2000-10-03 | 48 | 49 | 45 | 49 | 20,000 | 61.25 |
| 2000-10-02 | 47 | 49 | 47 | 49 | 6,000 | 61.25 |
| 2000-09-29 | 43 | 48 | 43 | 48 | 11,000 | 60 |
| 2000-09-28 | 43 | 50 | 43 | 50 | 13,000 | 62.50 |
| 2000-09-27 | 45 | 50 | 42 | 50 | 61,000 | 62.50 |
| 2000-09-26 | 47 | 48 | 41 | 48 | 47,000 | 60 |
| 2000-09-25 | 50 | 50 | 40 | 48 | 82,000 | 60 |
| 2000-09-21 | 51 | 51 | 51 | 51 | 5,000 | 63.75 |
| 2000-09-20 | 51 | 51 | 51 | 51 | 1,000 | 63.75 |
| 2000-09-19 | 51 | 52 | 47 | 52 | 26,000 | 65 |
| 2000-09-18 | 51 | 54 | 51 | 51 | 11,000 | 63.75 |
| 2000-09-14 | 56 | 56 | 40 | 55 | 59,000 | 68.75 |
| 2000-09-13 | 60 | 60 | 57 | 57 | 22,000 | 71.25 |
| 2000-09-12 | 57 | 57 | 57 | 57 | 4,000 | 71.25 |
| 2000-09-11 | 60 | 60 | 60 | 60 | 1,000 | 75 |
| 2000-09-08 | 60 | 60 | 60 | 60 | 2,000 | 75 |
| 2000-09-07 | 60 | 62 | 60 | 60 | 11,000 | 75 |
| 2000-09-06 | 62 | 62 | 62 | 62 | 5,000 | 77.50 |
| 2000-09-04 | 67 | 67 | 67 | 67 | 5,000 | 83.75 |
| 2000-09-01 | 62 | 62 | 61 | 61 | 5,000 | 76.25 |
| 2000-08-30 | 62 | 62 | 62 | 62 | 4,000 | 77.50 |
| 2000-08-29 | 62 | 62 | 62 | 62 | 3,000 | 77.50 |
| 2000-08-28 | 63 | 63 | 62 | 62 | 5,000 | 77.50 |
| 2000-08-25 | 62 | 62 | 62 | 62 | 3,000 | 77.50 |
| 2000-08-24 | 63 | 67 | 63 | 67 | 5,000 | 83.75 |
| 2000-08-23 | 64 | 64 | 62 | 64 | 8,000 | 80 |
| 2000-08-22 | 64 | 68 | 64 | 64 | 6,000 | 80 |
| 2000-08-21 | 68 | 68 | 64 | 64 | 2,000 | 80 |
| 2000-08-18 | 64 | 70 | 64 | 70 | 8,000 | 87.50 |
| 2000-08-15 | 64 | 64 | 64 | 64 | 5,000 | 80 |
| 2000-08-14 | 62 | 64 | 62 | 64 | 11,000 | 80 |
| 2000-08-10 | 65 | 65 | 65 | 65 | 2,000 | 81.25 |
| 2000-08-09 | 60 | 62 | 60 | 62 | 5,000 | 77.50 |
| 2000-08-08 | 60 | 62 | 60 | 62 | 5,000 | 77.50 |
| 2000-08-07 | 60 | 60 | 60 | 60 | 5,000 | 75 |
| 2000-08-04 | 59 | 61 | 59 | 61 | 2,000 | 76.25 |
| 2000-08-03 | 62 | 62 | 57 | 58 | 34,000 | 72.50 |
| 2000-08-02 | 59 | 62 | 58 | 62 | 46,000 | 77.50 |
| 2000-08-01 | 60 | 63 | 59 | 59 | 37,000 | 73.75 |
| 2000-07-31 | 61 | 63 | 59 | 59 | 63,000 | 73.75 |
| 2000-07-28 | 63 | 63 | 63 | 63 | 11,000 | 78.75 |
| 2000-07-27 | 65 | 65 | 65 | 65 | 19,000 | 81.25 |
| 2000-07-26 | 66 | 68 | 66 | 68 | 9,000 | 85 |
| 2000-07-25 | 68 | 68 | 61 | 65 | 24,000 | 81.25 |
| 2000-07-24 | 70 | 70 | 69 | 69 | 7,000 | 86.25 |
| 2000-07-21 | 71 | 71 | 70 | 70 | 23,000 | 87.50 |
| 2000-07-19 | 71 | 71 | 70 | 71 | 11,000 | 88.75 |
| 2000-07-18 | 71 | 72 | 71 | 71 | 13,000 | 88.75 |
| 2000-07-17 | 71 | 73 | 70 | 73 | 8,000 | 91.25 |
| 2000-07-14 | 77 | 77 | 58 | 71 | 65,000 | 88.75 |
| 2000-07-13 | 79 | 79 | 77 | 77 | 10,000 | 96.25 |
| 2000-07-12 | 76 | 77 | 76 | 77 | 9,000 | 96.25 |
| 2000-07-11 | 78 | 79 | 76 | 79 | 18,000 | 98.75 |
| 2000-07-10 | 80 | 83 | 76 | 78 | 23,000 | 97.50 |
| 2000-07-07 | 81 | 84 | 80 | 80 | 35,000 | 100 |
| 2000-07-06 | 88 | 88 | 80 | 85 | 60,000 | 106.25 |
| 2000-07-05 | 84 | 85 | 79 | 85 | 78,000 | 106.25 |
| 2000-07-04 | 88 | 90 | 84 | 84 | 108,000 | 105 |
| 2000-07-03 | 73 | 81 | 73 | 81 | 121,000 | 101.25 |
| 2000-06-30 | 74 | 74 | 72 | 73 | 24,000 | 91.25 |
| 2000-06-29 | 75 | 76 | 73 | 76 | 13,000 | 95 |
| 2000-06-28 | 75 | 76 | 72 | 76 | 55,000 | 95 |
| 2000-06-27 | 77 | 77 | 73 | 77 | 7,000 | 96.25 |
| 2000-06-26 | 73 | 77 | 73 | 77 | 3,000 | 96.25 |
| 2000-06-23 | 75 | 77 | 71 | 77 | 24,000 | 96.25 |
| 2000-06-22 | 73 | 75 | 70 | 75 | 24,000 | 93.75 |
| 2000-06-20 | 77 | 77 | 73 | 76 | 21,000 | 95 |
| 2000-06-19 | 75 | 77 | 75 | 77 | 21,000 | 96.25 |
| 2000-06-16 | 75 | 76 | 75 | 76 | 6,000 | 95 |
| 2000-06-15 | 77 | 77 | 73 | 73 | 31,000 | 91.25 |
| 2000-06-14 | 73 | 77 | 73 | 74 | 43,000 | 92.50 |
| 2000-06-13 | 72 | 73 | 70 | 73 | 34,000 | 91.25 |
| 2000-06-12 | 72 | 73 | 70 | 72 | 56,000 | 90 |
| 2000-06-09 | 74 | 74 | 71 | 74 | 11,000 | 92.50 |
| 2000-06-08 | 71 | 78 | 70 | 74 | 78,000 | 92.50 |
| 2000-06-07 | 75 | 79 | 70 | 78 | 56,000 | 97.50 |
| 2000-06-06 | 79 | 79 | 69 | 75 | 88,000 | 93.75 |
| 2000-06-05 | 80 | 80 | 71 | 79 | 58,000 | 98.75 |
| 2000-06-02 | 83 | 83 | 79 | 82 | 64,000 | 102.50 |
| 2000-06-01 | 81 | 83 | 79 | 81 | 151,000 | 101.25 |
| 2000-05-31 | 81 | 86 | 80 | 85 | 110,000 | 106.25 |
| 2000-05-30 | 83 | 85 | 82 | 85 | 83,000 | 106.25 |
| 2000-05-29 | 85 | 85 | 80 | 85 | 121,000 | 106.25 |
| 2000-05-26 | 82 | 87 | 82 | 87 | 30,000 | 108.75 |
| 2000-05-25 | 84 | 87 | 83 | 87 | 59,000 | 108.75 |
| 2000-05-24 | 89 | 89 | 81 | 87 | 71,000 | 108.75 |
| 2000-05-23 | 83 | 85 | 82 | 85 | 16,000 | 106.25 |
| 2000-05-22 | 81 | 85 | 81 | 85 | 7,000 | 106.25 |
| 2000-05-19 | 80 | 85 | 80 | 85 | 62,000 | 106.25 |
| 2000-05-18 | 82 | 86 | 79 | 86 | 40,000 | 107.50 |
| 2000-05-16 | 81 | 88 | 79 | 88 | 41,000 | 110 |
| 2000-05-15 | 80 | 89 | 79 | 86 | 78,000 | 107.50 |
| 2000-05-12 | 81 | 84 | 77 | 84 | 38,000 | 105 |
| 2000-05-11 | 83 | 86 | 80 | 86 | 36,000 | 107.50 |
| 2000-05-10 | 85 | 88 | 84 | 88 | 40,000 | 110 |
| 2000-05-09 | 84 | 89 | 84 | 89 | 43,000 | 111.25 |
| 2000-05-08 | 89 | 89 | 89 | 89 | 49,000 | 111.25 |
| 2000-05-02 | 84 | 89 | 82 | 89 | 52,000 | 111.25 |
| 2000-05-01 | 89 | 89 | 84 | 89 | 34,000 | 111.25 |
| 2000-04-28 | 89 | 90 | 84 | 90 | 33,000 | 112.50 |
| 2000-04-27 | 90 | 90 | 85 | 90 | 16,000 | 112.50 |
| 2000-04-26 | 89 | 90 | 89 | 90 | 26,000 | 112.50 |
| 2000-04-25 | 83 | 90 | 83 | 90 | 30,000 | 112.50 |
| 2000-04-24 | 78 | 90 | 78 | 90 | 43,000 | 112.50 |
| 2000-04-21 | 86 | 92 | 85 | 92 | 32,000 | 115 |
| 2000-04-20 | 86 | 94 | 86 | 94 | 26,000 | 117.50 |
| 2000-04-19 | 85 | 94 | 85 | 94 | 2,000 | 117.50 |
| 2000-04-18 | 85 | 94 | 83 | 94 | 47,000 | 117.50 |
| 2000-04-17 | 86 | 93 | 86 | 93 | 3,000 | 116.25 |
| 2000-04-14 | 90 | 95 | 86 | 95 | 47,000 | 118.75 |
| 2000-04-13 | 88 | 94 | 86 | 94 | 6,000 | 117.50 |
| 2000-04-12 | 94 | 94 | 90 | 94 | 17,000 | 117.50 |
| 2000-04-11 | 90 | 94 | 86 | 94 | 19,000 | 117.50 |
| 2000-04-10 | 85 | 90 | 85 | 90 | 3,000 | 112.50 |
| 2000-04-07 | 84 | 90 | 84 | 90 | 9,000 | 112.50 |
| 2000-04-06 | 85 | 85 | 84 | 84 | 20,000 | 105 |
| 2000-04-05 | 84 | 84 | 84 | 84 | 3,000 | 105 |
| 2000-04-04 | 85 | 85 | 83 | 83 | 10,000 | 103.75 |
| 2000-04-03 | 93 | 93 | 83 | 83 | 7,000 | 103.75 |
| 2000-03-31 | 85 | 94 | 81 | 94 | 62,000 | 117.50 |
| 2000-03-30 | 86 | 86 | 85 | 85 | 16,000 | 106.25 |
| 2000-03-29 | 90 | 90 | 87 | 87 | 11,000 | 108.75 |
| 2000-03-28 | 88 | 88 | 88 | 88 | 17,000 | 110 |
| 2000-03-27 | 92 | 92 | 88 | 88 | 16,000 | 110 |
| 2000-03-24 | 94 | 95 | 93 | 94 | 25,000 | 117.50 |
| 2000-03-23 | 88 | 93 | 88 | 93 | 24,000 | 116.25 |
| 2000-03-22 | 90 | 90 | 88 | 88 | 18,000 | 110 |
| 2000-03-21 | 92 | 95 | 90 | 90 | 94,000 | 112.50 |
| 2000-03-17 | 103 | 104 | 101 | 102 | 50,000 | 127.50 |
| 2000-03-16 | 98 | 108 | 95 | 102 | 30,000 | 127.50 |
| 2000-03-15 | 88 | 95 | 88 | 93 | 110,000 | 116.25 |
| 2000-03-14 | 90 | 95 | 88 | 88 | 42,000 | 110 |
| 2000-03-13 | 100 | 100 | 87 | 87 | 49,000 | 108.75 |
| 2000-03-10 | 110 | 110 | 103 | 103 | 116,000 | 128.75 |
| 2000-03-09 | 100 | 110 | 100 | 100 | 97,000 | 125 |
| 2000-03-08 | 110 | 110 | 97 | 99 | 128,000 | 123.75 |
| 2000-03-07 | 150 | 150 | 110 | 119 | 494,000 | 148.75 |
| 2000-03-06 | 100 | 150 | 97 | 150 | 876,000 | 187.50 |
| 2000-03-03 | 100 | 100 | 96 | 100 | 216,000 | 125 |
| 2000-03-02 | 95 | 100 | 95 | 100 | 181,000 | 125 |
| 2000-03-01 | 93 | 95 | 93 | 95 | 145,000 | 118.75 |
| 2000-02-29 | 93 | 95 | 93 | 95 | 131,000 | 118.75 |
| 2000-02-28 | 92 | 95 | 92 | 95 | 194,000 | 118.75 |
| 2000-02-25 | 94 | 95 | 89 | 93 | 100,000 | 116.25 |
| 2000-02-24 | 93 | 95 | 83 | 95 | 124,000 | 118.75 |
| 2000-02-23 | 93 | 94 | 93 | 93 | 152,000 | 116.25 |
| 2000-02-22 | 93 | 94 | 93 | 94 | 98,000 | 117.50 |
| 2000-02-21 | 94 | 95 | 90 | 93 | 81,000 | 116.25 |
| 2000-02-18 | 93 | 95 | 93 | 95 | 181,000 | 118.75 |
| 2000-02-17 | 93 | 95 | 93 | 95 | 60,000 | 118.75 |
| 2000-02-16 | 89 | 95 | 89 | 95 | 90,000 | 118.75 |
| 2000-02-15 | 92 | 94 | 88 | 90 | 173,000 | 112.50 |
| 2000-02-14 | 93 | 94 | 90 | 94 | 68,000 | 117.50 |
| 2000-02-10 | 90 | 93 | 89 | 93 | 76,000 | 116.25 |
| 2000-02-09 | 90 | 93 | 89 | 90 | 256,000 | 112.50 |
| 2000-02-08 | 90 | 93 | 90 | 93 | 20,000 | 116.25 |
| 2000-02-07 | 90 | 92 | 90 | 92 | 62,000 | 115 |
| 2000-02-04 | 81 | 92 | 81 | 92 | 150,000 | 115 |
| 2000-02-03 | 84 | 89 | 81 | 89 | 11,000 | 111.25 |
| 2000-02-02 | 89 | 90 | 85 | 89 | 107,000 | 111.25 |
| 2000-02-01 | 75 | 90 | 75 | 90 | 77,000 | 112.50 |
| 2000-01-31 | 90 | 90 | 85 | 90 | 9,000 | 112.50 |
| 2000-01-28 | 90 | 90 | 89 | 90 | 103,000 | 112.50 |
| 2000-01-27 | 90 | 90 | 85 | 90 | 78,000 | 112.50 |
| 2000-01-26 | 85 | 90 | 85 | 85 | 6,000 | 106.25 |
| 2000-01-25 | 73 | 92 | 73 | 90 | 127,000 | 112.50 |
| 2000-01-24 | 94 | 94 | 85 | 92 | 71,000 | 115 |
| 2000-01-20 | 90 | 94 | 90 | 94 | 84,000 | 117.50 |
| 2000-01-19 | 94 | 95 | 94 | 95 | 51,000 | 118.75 |
| 2000-01-18 | 92 | 95 | 90 | 95 | 13,000 | 118.75 |
| 2000-01-17 | 95 | 95 | 90 | 92 | 81,000 | 115 |
| 2000-01-14 | 83 | 95 | 83 | 95 | 72,000 | 118.75 |
| 2000-01-13 | 95 | 95 | 95 | 95 | 10,000 | 118.75 |
| 2000-01-12 | 95 | 97 | 95 | 96 | 76,000 | 120 |
| 2000-01-11 | 87 | 97 | 87 | 97 | 59,000 | 121.25 |
| 2000-01-07 | 97 | 97 | 92 | 97 | 15,000 | 121.25 |
| 2000-01-06 | 97 | 97 | 90 | 97 | 81,000 | 121.25 |
| 2000-01-05 | 77 | 97 | 77 | 97 | 79,000 | 121.25 |
| 2000-01-04 | 101 | 105 | 101 | 105 | 54,000 | 131.25 |
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
