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
2000-12-283739363929,00048.75
2000-12-273637363698,00045
2000-12-263939373719,00046.25
2000-12-254040383929,00048.75
2000-12-223640363936,00048.75
2000-12-214141363680,00045
2000-12-204141404152,00051.25
2000-12-194243404276,00052.50
2000-12-184243424315,00053.75
2000-12-154445424237,00052.50
2000-12-144646424525,00056.25
2000-12-134646434337,00053.75
2000-12-124246424627,00057.50
2000-12-114646424235,00052.50
2000-12-084747424239,00052.50
2000-12-074848434441,00055
2000-12-064547454580,00056.25
2000-12-0548504545245,00056.25
2000-12-0454594747494,00058.75
2000-12-0143644153981,00066.25
2000-11-304041394066,00050
2000-11-294041393992,00048.75
2000-11-2837393638113,00047.50
2000-11-2741423636179,00045
2000-11-244243404054,00050
2000-11-2244444041174,00051.25
2000-11-2140434043165,00053.75
2000-11-2041444040123,00050
2000-11-1742424040263,00050
2000-11-1644454143430,00053.75
2000-11-1551554244814,00055
2000-11-14686844461,930,00057.50
2000-11-1374796579263,00098.75
2000-11-1082827779347,00098.75
2000-11-0982838080150,000100
2000-11-0880848083155,000103.75
2000-11-0775837580187,000100
2000-11-0682897579276,00098.75
2000-11-0265906579350,00098.75
2000-11-0150694664231,00080
2000-10-3150514551162,00063.75
2000-10-304251425144,00063.75
2000-10-275052505219,00065
2000-10-264150415042,00062.50
2000-10-254346434626,00057.50
2000-10-24424342437,00053.75
2000-10-234144414412,00055
2000-10-204545454511,00056.25
2000-10-19414541458,00056.25
2000-10-184345414521,00056.25
2000-10-17454545459,00056.25
2000-10-16454545451,00056.25
2000-10-134346414627,00057.50
2000-10-124546454515,00056.25
2000-10-11454645465,00057.50
2000-10-10454744476,00058.75
2000-10-064547454556,00056.25
2000-10-05454545458,00056.25
2000-10-044548454811,00060
2000-10-034849454920,00061.25
2000-10-02474947496,00061.25
2000-09-294348434811,00060
2000-09-284350435013,00062.50
2000-09-274550425061,00062.50
2000-09-264748414847,00060
2000-09-255050404882,00060
2000-09-21515151515,00063.75
2000-09-20515151511,00063.75
2000-09-195152475226,00065
2000-09-185154515111,00063.75
2000-09-145656405559,00068.75
2000-09-136060575722,00071.25
2000-09-12575757574,00071.25
2000-09-11606060601,00075
2000-09-08606060602,00075
2000-09-076062606011,00075
2000-09-06626262625,00077.50
2000-09-04676767675,00083.75
2000-09-01626261615,00076.25
2000-08-30626262624,00077.50
2000-08-29626262623,00077.50
2000-08-28636362625,00077.50
2000-08-25626262623,00077.50
2000-08-24636763675,00083.75
2000-08-23646462648,00080
2000-08-22646864646,00080
2000-08-21686864642,00080
2000-08-18647064708,00087.50
2000-08-15646464645,00080
2000-08-146264626411,00080
2000-08-10656565652,00081.25
2000-08-09606260625,00077.50
2000-08-08606260625,00077.50
2000-08-07606060605,00075
2000-08-04596159612,00076.25
2000-08-036262575834,00072.50
2000-08-025962586246,00077.50
2000-08-016063595937,00073.75
2000-07-316163595963,00073.75
2000-07-286363636311,00078.75
2000-07-276565656519,00081.25
2000-07-26666866689,00085
2000-07-256868616524,00081.25
2000-07-24707069697,00086.25
2000-07-217171707023,00087.50
2000-07-197171707111,00088.75
2000-07-187172717113,00088.75
2000-07-17717370738,00091.25
2000-07-147777587165,00088.75
2000-07-137979777710,00096.25
2000-07-12767776779,00096.25
2000-07-117879767918,00098.75
2000-07-108083767823,00097.50
2000-07-078184808035,000100
2000-07-068888808560,000106.25
2000-07-058485798578,000106.25
2000-07-0488908484108,000105
2000-07-0373817381121,000101.25
2000-06-307474727324,00091.25
2000-06-297576737613,00095
2000-06-287576727655,00095
2000-06-27777773777,00096.25
2000-06-26737773773,00096.25
2000-06-237577717724,00096.25
2000-06-227375707524,00093.75
2000-06-207777737621,00095
2000-06-197577757721,00096.25
2000-06-16757675766,00095
2000-06-157777737331,00091.25
2000-06-147377737443,00092.50
2000-06-137273707334,00091.25
2000-06-127273707256,00090
2000-06-097474717411,00092.50
2000-06-087178707478,00092.50
2000-06-077579707856,00097.50
2000-06-067979697588,00093.75
2000-06-058080717958,00098.75
2000-06-028383798264,000102.50
2000-06-0181837981151,000101.25
2000-05-3181868085110,000106.25
2000-05-308385828583,000106.25
2000-05-2985858085121,000106.25
2000-05-268287828730,000108.75
2000-05-258487838759,000108.75
2000-05-248989818771,000108.75
2000-05-238385828516,000106.25
2000-05-22818581857,000106.25
2000-05-198085808562,000106.25
2000-05-188286798640,000107.50
2000-05-168188798841,000110
2000-05-158089798678,000107.50
2000-05-128184778438,000105
2000-05-118386808636,000107.50
2000-05-108588848840,000110
2000-05-098489848943,000111.25
2000-05-088989898949,000111.25
2000-05-028489828952,000111.25
2000-05-018989848934,000111.25
2000-04-288990849033,000112.50
2000-04-279090859016,000112.50
2000-04-268990899026,000112.50
2000-04-258390839030,000112.50
2000-04-247890789043,000112.50
2000-04-218692859232,000115
2000-04-208694869426,000117.50
2000-04-19859485942,000117.50
2000-04-188594839447,000117.50
2000-04-17869386933,000116.25
2000-04-149095869547,000118.75
2000-04-13889486946,000117.50
2000-04-129494909417,000117.50
2000-04-119094869419,000117.50
2000-04-10859085903,000112.50
2000-04-07849084909,000112.50
2000-04-068585848420,000105
2000-04-05848484843,000105
2000-04-048585838310,000103.75
2000-04-03939383837,000103.75
2000-03-318594819462,000117.50
2000-03-308686858516,000106.25
2000-03-299090878711,000108.75
2000-03-288888888817,000110
2000-03-279292888816,000110
2000-03-249495939425,000117.50
2000-03-238893889324,000116.25
2000-03-229090888818,000110
2000-03-219295909094,000112.50
2000-03-1710310410110250,000127.50
2000-03-16981089510230,000127.50
2000-03-1588958893110,000116.25
2000-03-149095888842,000110
2000-03-13100100878749,000108.75
2000-03-10110110103103116,000128.75
2000-03-0910011010010097,000125
2000-03-081101109799128,000123.75
2000-03-07150150110119494,000148.75
2000-03-0610015097150876,000187.50
2000-03-0310010096100216,000125
2000-03-029510095100181,000125
2000-03-0193959395145,000118.75
2000-02-2993959395131,000118.75
2000-02-2892959295194,000118.75
2000-02-2594958993100,000116.25
2000-02-2493958395124,000118.75
2000-02-2393949393152,000116.25
2000-02-229394939498,000117.50
2000-02-219495909381,000116.25
2000-02-1893959395181,000118.75
2000-02-179395939560,000118.75
2000-02-168995899590,000118.75
2000-02-1592948890173,000112.50
2000-02-149394909468,000117.50
2000-02-109093899376,000116.25
2000-02-0990938990256,000112.50
2000-02-089093909320,000116.25
2000-02-079092909262,000115
2000-02-0481928192150,000115
2000-02-038489818911,000111.25
2000-02-0289908589107,000111.25
2000-02-017590759077,000112.50
2000-01-31909085909,000112.50
2000-01-2890908990103,000112.50
2000-01-279090859078,000112.50
2000-01-26859085856,000106.25
2000-01-2573927390127,000112.50
2000-01-249494859271,000115
2000-01-209094909484,000117.50
2000-01-199495949551,000118.75
2000-01-189295909513,000118.75
2000-01-179595909281,000115
2000-01-148395839572,000118.75
2000-01-139595959510,000118.75
2000-01-129597959676,000120
2000-01-118797879759,000121.25
2000-01-079797929715,000121.25
2000-01-069797909781,000121.25
2000-01-057797779779,000121.25
2000-01-0410110510110554,000131.25

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