6343 フリージア・マクロス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 46 | 48 | 45 | 46 | 25,000 | 57.50 |
| 2001-12-27 | 46 | 49 | 45 | 46 | 36,000 | 57.50 |
| 2001-12-26 | 44 | 48 | 44 | 46 | 18,000 | 57.50 |
| 2001-12-25 | 48 | 48 | 43 | 45 | 77,000 | 56.25 |
| 2001-12-21 | 50 | 53 | 47 | 47 | 88,000 | 58.75 |
| 2001-12-20 | 51 | 55 | 51 | 54 | 22,000 | 67.50 |
| 2001-12-19 | 52 | 53 | 47 | 50 | 128,000 | 62.50 |
| 2001-12-18 | 62 | 64 | 50 | 52 | 77,000 | 65 |
| 2001-12-17 | 49 | 57 | 49 | 57 | 57,000 | 71.25 |
| 2001-12-14 | 57 | 57 | 52 | 54 | 67,000 | 67.50 |
| 2001-12-13 | 52 | 57 | 52 | 53 | 90,000 | 66.25 |
| 2001-12-12 | 61 | 61 | 53 | 54 | 80,000 | 67.50 |
| 2001-12-11 | 58 | 62 | 56 | 61 | 111,000 | 76.25 |
| 2001-12-10 | 54 | 54 | 48 | 53 | 202,000 | 66.25 |
| 2001-12-07 | 63 | 63 | 52 | 56 | 349,000 | 70 |
| 2001-12-06 | 63 | 72 | 60 | 68 | 299,000 | 85 |
| 2001-12-05 | 80 | 80 | 63 | 63 | 715,000 | 78.75 |
| 2001-12-04 | 115 | 119 | 80 | 81 | 1,472,000 | 101.25 |
| 2001-12-03 | 108 | 108 | 108 | 108 | 378,000 | 135 |
| 2001-11-30 | 53 | 78 | 52 | 78 | 624,000 | 97.50 |
| 2001-11-29 | 45 | 49 | 45 | 48 | 36,000 | 60 |
| 2001-11-28 | 49 | 49 | 45 | 45 | 22,000 | 56.25 |
| 2001-11-27 | 49 | 49 | 49 | 49 | 5,000 | 61.25 |
| 2001-11-26 | 45 | 45 | 45 | 45 | 8,000 | 56.25 |
| 2001-11-22 | 45 | 46 | 45 | 46 | 5,000 | 57.50 |
| 2001-11-21 | 44 | 44 | 44 | 44 | 13,000 | 55 |
| 2001-11-20 | 45 | 49 | 44 | 49 | 27,000 | 61.25 |
| 2001-11-19 | 50 | 50 | 50 | 50 | 1,000 | 62.50 |
| 2001-11-16 | 43 | 47 | 43 | 44 | 16,000 | 55 |
| 2001-11-15 | 43 | 43 | 43 | 43 | 5,000 | 53.75 |
| 2001-11-14 | 46 | 47 | 46 | 47 | 2,000 | 58.75 |
| 2001-11-13 | 43 | 47 | 43 | 47 | 14,000 | 58.75 |
| 2001-11-12 | 43 | 43 | 43 | 43 | 10,000 | 53.75 |
| 2001-11-09 | 45 | 45 | 43 | 43 | 19,000 | 53.75 |
| 2001-11-08 | 46 | 48 | 46 | 48 | 14,000 | 60 |
| 2001-11-07 | 45 | 47 | 44 | 46 | 20,000 | 57.50 |
| 2001-11-06 | 45 | 45 | 44 | 44 | 2,000 | 55 |
| 2001-11-05 | 44 | 47 | 44 | 44 | 25,000 | 55 |
| 2001-11-02 | 44 | 48 | 44 | 48 | 20,000 | 60 |
| 2001-11-01 | 49 | 49 | 49 | 49 | 1,000 | 61.25 |
| 2001-10-31 | 47 | 47 | 45 | 45 | 30,000 | 56.25 |
| 2001-10-30 | 47 | 49 | 47 | 48 | 24,000 | 60 |
| 2001-10-29 | 51 | 51 | 50 | 50 | 12,000 | 62.50 |
| 2001-10-26 | 47 | 51 | 47 | 51 | 16,000 | 63.75 |
| 2001-10-25 | 48 | 50 | 48 | 50 | 17,000 | 62.50 |
| 2001-10-24 | 49 | 49 | 48 | 48 | 14,000 | 60 |
| 2001-10-23 | 51 | 51 | 50 | 50 | 13,000 | 62.50 |
| 2001-10-22 | 50 | 50 | 50 | 50 | 14,000 | 62.50 |
| 2001-10-19 | 50 | 52 | 50 | 52 | 2,000 | 65 |
| 2001-10-18 | 50 | 50 | 50 | 50 | 16,000 | 62.50 |
| 2001-10-17 | 50 | 50 | 50 | 50 | 4,000 | 62.50 |
| 2001-10-16 | 53 | 53 | 52 | 52 | 3,000 | 65 |
| 2001-10-15 | 59 | 59 | 49 | 53 | 40,000 | 66.25 |
| 2001-10-12 | 47 | 49 | 47 | 47 | 29,000 | 58.75 |
| 2001-10-11 | 49 | 49 | 46 | 46 | 22,000 | 57.50 |
| 2001-10-10 | 46 | 48 | 46 | 48 | 13,000 | 60 |
| 2001-10-09 | 46 | 49 | 46 | 47 | 17,000 | 58.75 |
| 2001-10-05 | 46 | 47 | 46 | 47 | 6,000 | 58.75 |
| 2001-10-04 | 45 | 47 | 45 | 47 | 29,000 | 58.75 |
| 2001-10-03 | 48 | 48 | 45 | 45 | 32,000 | 56.25 |
| 2001-10-02 | 49 | 49 | 48 | 48 | 38,000 | 60 |
| 2001-10-01 | 53 | 53 | 48 | 49 | 16,000 | 61.25 |
| 2001-09-28 | 45 | 54 | 45 | 48 | 117,000 | 60 |
| 2001-09-27 | 42 | 45 | 41 | 45 | 32,000 | 56.25 |
| 2001-09-26 | 43 | 43 | 42 | 42 | 16,000 | 52.50 |
| 2001-09-25 | 42 | 44 | 41 | 41 | 45,000 | 51.25 |
| 2001-09-21 | 42 | 42 | 40 | 42 | 31,000 | 52.50 |
| 2001-09-20 | 43 | 46 | 42 | 44 | 26,000 | 55 |
| 2001-09-19 | 50 | 50 | 46 | 46 | 33,000 | 57.50 |
| 2001-09-18 | 42 | 47 | 42 | 45 | 44,000 | 56.25 |
| 2001-09-17 | 42 | 47 | 40 | 47 | 72,000 | 58.75 |
| 2001-09-14 | 50 | 50 | 45 | 46 | 51,000 | 57.50 |
| 2001-09-13 | 38 | 47 | 38 | 45 | 103,000 | 56.25 |
| 2001-09-12 | 35 | 40 | 35 | 36 | 109,000 | 45 |
| 2001-09-11 | 44 | 44 | 42 | 44 | 22,000 | 55 |
| 2001-09-10 | 44 | 48 | 42 | 44 | 40,000 | 55 |
| 2001-09-07 | 50 | 50 | 48 | 49 | 30,000 | 61.25 |
| 2001-09-06 | 53 | 53 | 51 | 52 | 60,000 | 65 |
| 2001-09-05 | 54 | 55 | 53 | 53 | 26,000 | 66.25 |
| 2001-09-04 | 53 | 53 | 53 | 53 | 24,000 | 66.25 |
| 2001-09-03 | 57 | 57 | 56 | 56 | 34,000 | 70 |
| 2001-08-31 | 59 | 60 | 57 | 58 | 51,000 | 72.50 |
| 2001-08-30 | 57 | 58 | 55 | 58 | 34,000 | 72.50 |
| 2001-08-29 | 58 | 58 | 56 | 56 | 6,000 | 70 |
| 2001-08-28 | 58 | 59 | 58 | 58 | 45,000 | 72.50 |
| 2001-08-27 | 58 | 59 | 58 | 58 | 31,000 | 72.50 |
| 2001-08-24 | 60 | 60 | 58 | 60 | 44,000 | 75 |
| 2001-08-23 | 60 | 60 | 59 | 59 | 38,000 | 73.75 |
| 2001-08-22 | 61 | 61 | 59 | 59 | 53,000 | 73.75 |
| 2001-08-21 | 61 | 61 | 60 | 61 | 14,000 | 76.25 |
| 2001-08-20 | 63 | 63 | 60 | 61 | 149,000 | 76.25 |
| 2001-08-17 | 63 | 64 | 62 | 63 | 44,000 | 78.75 |
| 2001-08-16 | 62 | 63 | 61 | 62 | 57,000 | 77.50 |
| 2001-08-15 | 61 | 63 | 61 | 62 | 44,000 | 77.50 |
| 2001-08-14 | 61 | 62 | 60 | 61 | 32,000 | 76.25 |
| 2001-08-13 | 64 | 64 | 61 | 61 | 14,000 | 76.25 |
| 2001-08-10 | 62 | 62 | 60 | 61 | 30,000 | 76.25 |
| 2001-08-09 | 61 | 63 | 61 | 61 | 26,000 | 76.25 |
| 2001-08-08 | 62 | 64 | 60 | 64 | 37,000 | 80 |
| 2001-08-07 | 62 | 64 | 61 | 64 | 42,000 | 80 |
| 2001-08-06 | 65 | 65 | 63 | 65 | 20,000 | 81.25 |
| 2001-08-03 | 63 | 66 | 62 | 66 | 18,000 | 82.50 |
| 2001-08-02 | 67 | 67 | 60 | 61 | 103,000 | 76.25 |
| 2001-08-01 | 61 | 64 | 61 | 64 | 40,000 | 80 |
| 2001-07-31 | 62 | 62 | 60 | 62 | 18,000 | 77.50 |
| 2001-07-30 | 66 | 66 | 61 | 66 | 28,000 | 82.50 |
| 2001-07-27 | 67 | 67 | 61 | 61 | 41,000 | 76.25 |
| 2001-07-26 | 64 | 68 | 62 | 68 | 48,000 | 85 |
| 2001-07-25 | 64 | 65 | 58 | 62 | 34,000 | 77.50 |
| 2001-07-24 | 58 | 66 | 56 | 61 | 46,000 | 76.25 |
| 2001-07-23 | 62 | 65 | 60 | 61 | 60,000 | 76.25 |
| 2001-07-19 | 68 | 68 | 65 | 66 | 78,000 | 82.50 |
| 2001-07-18 | 68 | 70 | 67 | 67 | 28,000 | 83.75 |
| 2001-07-17 | 66 | 71 | 66 | 68 | 92,000 | 85 |
| 2001-07-16 | 68 | 69 | 66 | 66 | 54,000 | 82.50 |
| 2001-07-13 | 66 | 74 | 66 | 70 | 125,000 | 87.50 |
| 2001-07-12 | 73 | 74 | 65 | 67 | 110,000 | 83.75 |
| 2001-07-11 | 79 | 79 | 73 | 73 | 60,000 | 91.25 |
| 2001-07-10 | 80 | 80 | 76 | 79 | 33,000 | 98.75 |
| 2001-07-09 | 80 | 80 | 76 | 76 | 45,000 | 95 |
| 2001-07-06 | 76 | 83 | 76 | 82 | 79,000 | 102.50 |
| 2001-07-05 | 80 | 80 | 76 | 77 | 107,000 | 96.25 |
| 2001-07-04 | 86 | 86 | 81 | 82 | 77,000 | 102.50 |
| 2001-07-03 | 86 | 89 | 85 | 85 | 135,000 | 106.25 |
| 2001-07-02 | 96 | 96 | 85 | 85 | 140,000 | 106.25 |
| 2001-06-29 | 100 | 100 | 90 | 96 | 107,000 | 120 |
| 2001-06-28 | 100 | 103 | 99 | 102 | 55,000 | 127.50 |
| 2001-06-27 | 106 | 106 | 96 | 99 | 140,000 | 123.75 |
| 2001-06-26 | 101 | 107 | 97 | 99 | 234,000 | 123.75 |
| 2001-06-25 | 90 | 100 | 90 | 99 | 138,000 | 123.75 |
| 2001-06-22 | 86 | 89 | 85 | 89 | 80,000 | 111.25 |
| 2001-06-21 | 88 | 88 | 82 | 85 | 109,000 | 106.25 |
| 2001-06-20 | 85 | 90 | 84 | 85 | 139,000 | 106.25 |
| 2001-06-19 | 91 | 94 | 81 | 90 | 324,000 | 112.50 |
| 2001-06-18 | 95 | 97 | 90 | 90 | 358,000 | 112.50 |
| 2001-06-15 | 105 | 105 | 100 | 101 | 91,000 | 126.25 |
| 2001-06-14 | 105 | 107 | 103 | 103 | 137,000 | 128.75 |
| 2001-06-13 | 101 | 106 | 101 | 103 | 123,000 | 128.75 |
| 2001-06-12 | 107 | 107 | 100 | 100 | 256,000 | 125 |
| 2001-06-11 | 102 | 113 | 99 | 109 | 310,000 | 136.25 |
| 2001-06-08 | 98 | 103 | 95 | 97 | 261,000 | 121.25 |
| 2001-06-07 | 105 | 105 | 98 | 103 | 429,000 | 128.75 |
| 2001-06-06 | 118 | 118 | 106 | 110 | 413,000 | 137.50 |
| 2001-06-05 | 120 | 122 | 102 | 118 | 1,065,000 | 147.50 |
| 2001-06-04 | 107 | 124 | 107 | 118 | 1,499,000 | 147.50 |
| 2001-06-01 | 82 | 98 | 82 | 97 | 1,172,000 | 121.25 |
| 2001-05-31 | 70 | 75 | 70 | 72 | 118,000 | 90 |
| 2001-05-30 | 71 | 75 | 70 | 70 | 183,000 | 87.50 |
| 2001-05-29 | 65 | 80 | 65 | 75 | 254,000 | 93.75 |
| 2001-05-28 | 59 | 64 | 59 | 64 | 68,000 | 80 |
| 2001-05-25 | 65 | 65 | 55 | 61 | 98,000 | 76.25 |
| 2001-05-24 | 66 | 66 | 60 | 65 | 51,000 | 81.25 |
| 2001-05-23 | 64 | 65 | 63 | 65 | 16,000 | 81.25 |
| 2001-05-22 | 65 | 65 | 62 | 62 | 42,000 | 77.50 |
| 2001-05-21 | 62 | 65 | 62 | 64 | 98,000 | 80 |
| 2001-05-18 | 66 | 66 | 62 | 63 | 56,000 | 78.75 |
| 2001-05-17 | 65 | 65 | 64 | 64 | 6,000 | 80 |
| 2001-05-16 | 65 | 67 | 63 | 65 | 23,000 | 81.25 |
| 2001-05-15 | 62 | 65 | 61 | 64 | 25,000 | 80 |
| 2001-05-14 | 65 | 65 | 61 | 64 | 35,000 | 80 |
| 2001-05-11 | 65 | 67 | 65 | 65 | 8,000 | 81.25 |
| 2001-05-10 | 66 | 66 | 64 | 64 | 23,000 | 80 |
| 2001-05-09 | 62 | 64 | 62 | 62 | 19,000 | 77.50 |
| 2001-05-08 | 66 | 69 | 62 | 64 | 47,000 | 80 |
| 2001-05-07 | 63 | 69 | 61 | 66 | 65,000 | 82.50 |
| 2001-05-02 | 70 | 70 | 66 | 67 | 74,000 | 83.75 |
| 2001-05-01 | 72 | 72 | 70 | 70 | 49,000 | 87.50 |
| 2001-04-27 | 72 | 72 | 68 | 71 | 52,000 | 88.75 |
| 2001-04-26 | 71 | 71 | 67 | 68 | 129,000 | 85 |
| 2001-04-25 | 73 | 74 | 65 | 70 | 192,000 | 87.50 |
| 2001-04-24 | 64 | 74 | 62 | 73 | 443,000 | 91.25 |
| 2001-04-23 | 57 | 64 | 57 | 63 | 250,000 | 78.75 |
| 2001-04-20 | 55 | 57 | 55 | 57 | 70,000 | 71.25 |
| 2001-04-19 | 56 | 57 | 55 | 55 | 79,000 | 68.75 |
| 2001-04-18 | 55 | 57 | 55 | 56 | 48,000 | 70 |
| 2001-04-17 | 55 | 56 | 54 | 56 | 34,000 | 70 |
| 2001-04-16 | 53 | 55 | 53 | 54 | 55,000 | 67.50 |
| 2001-04-13 | 53 | 58 | 53 | 55 | 44,000 | 68.75 |
| 2001-04-12 | 57 | 59 | 53 | 58 | 82,000 | 72.50 |
| 2001-04-11 | 57 | 57 | 51 | 57 | 86,000 | 71.25 |
| 2001-04-10 | 51 | 52 | 50 | 50 | 42,000 | 62.50 |
| 2001-04-09 | 52 | 54 | 48 | 51 | 146,000 | 63.75 |
| 2001-04-06 | 54 | 54 | 52 | 53 | 105,000 | 66.25 |
| 2001-04-05 | 58 | 58 | 54 | 54 | 99,000 | 67.50 |
| 2001-04-04 | 52 | 57 | 51 | 57 | 121,000 | 71.25 |
| 2001-04-03 | 58 | 58 | 53 | 55 | 160,000 | 68.75 |
| 2001-04-02 | 66 | 68 | 55 | 58 | 459,000 | 72.50 |
| 2001-03-30 | 71 | 71 | 63 | 70 | 1,325,000 | 87.50 |
| 2001-03-29 | 41 | 47 | 40 | 41 | 202,000 | 51.25 |
| 2001-03-28 | 40 | 40 | 38 | 39 | 74,000 | 48.75 |
| 2001-03-27 | 39 | 40 | 38 | 38 | 63,000 | 47.50 |
| 2001-03-26 | 38 | 40 | 38 | 39 | 115,000 | 48.75 |
| 2001-03-23 | 40 | 41 | 39 | 39 | 56,000 | 48.75 |
| 2001-03-22 | 39 | 41 | 39 | 41 | 86,000 | 51.25 |
| 2001-03-21 | 38 | 39 | 37 | 38 | 128,000 | 47.50 |
| 2001-03-19 | 39 | 40 | 36 | 38 | 80,000 | 47.50 |
| 2001-03-16 | 41 | 41 | 40 | 40 | 26,000 | 50 |
| 2001-03-15 | 41 | 41 | 39 | 40 | 76,000 | 50 |
| 2001-03-14 | 41 | 42 | 39 | 41 | 61,000 | 51.25 |
| 2001-03-13 | 40 | 41 | 39 | 39 | 73,000 | 48.75 |
| 2001-03-12 | 41 | 42 | 39 | 39 | 126,000 | 48.75 |
| 2001-03-09 | 49 | 49 | 41 | 41 | 324,000 | 51.25 |
| 2001-03-08 | 40 | 53 | 40 | 47 | 550,000 | 58.75 |
| 2001-03-07 | 39 | 42 | 39 | 39 | 88,000 | 48.75 |
| 2001-03-06 | 41 | 42 | 38 | 39 | 99,000 | 48.75 |
| 2001-03-05 | 41 | 45 | 40 | 42 | 62,000 | 52.50 |
| 2001-03-02 | 43 | 45 | 40 | 43 | 114,000 | 53.75 |
| 2001-03-01 | 46 | 49 | 46 | 46 | 97,000 | 57.50 |
| 2001-02-28 | 50 | 50 | 46 | 46 | 180,000 | 57.50 |
| 2001-02-27 | 42 | 50 | 42 | 50 | 206,000 | 62.50 |
| 2001-02-26 | 43 | 43 | 42 | 42 | 40,000 | 52.50 |
| 2001-02-23 | 41 | 42 | 41 | 42 | 38,000 | 52.50 |
| 2001-02-22 | 43 | 44 | 42 | 42 | 44,000 | 52.50 |
| 2001-02-21 | 43 | 44 | 42 | 42 | 66,000 | 52.50 |
| 2001-02-20 | 43 | 43 | 41 | 42 | 29,000 | 52.50 |
| 2001-02-19 | 41 | 42 | 40 | 41 | 65,000 | 51.25 |
| 2001-02-16 | 42 | 43 | 42 | 42 | 75,000 | 52.50 |
| 2001-02-15 | 42 | 44 | 41 | 41 | 166,000 | 51.25 |
| 2001-02-14 | 43 | 43 | 40 | 41 | 150,000 | 51.25 |
| 2001-02-13 | 47 | 47 | 43 | 45 | 101,000 | 56.25 |
| 2001-02-09 | 51 | 55 | 45 | 47 | 286,000 | 58.75 |
| 2001-02-08 | 62 | 67 | 56 | 56 | 785,000 | 70 |
| 2001-02-07 | 45 | 57 | 43 | 54 | 628,000 | 67.50 |
| 2001-02-06 | 39 | 39 | 37 | 38 | 19,000 | 47.50 |
| 2001-02-05 | 37 | 38 | 37 | 37 | 33,000 | 46.25 |
| 2001-02-02 | 38 | 38 | 36 | 37 | 52,000 | 46.25 |
| 2001-02-01 | 36 | 39 | 36 | 39 | 37,000 | 48.75 |
| 2001-01-31 | 37 | 38 | 36 | 36 | 27,000 | 45 |
| 2001-01-30 | 37 | 37 | 35 | 37 | 64,000 | 46.25 |
| 2001-01-29 | 36 | 36 | 35 | 36 | 47,000 | 45 |
| 2001-01-26 | 40 | 40 | 35 | 36 | 59,000 | 45 |
| 2001-01-25 | 36 | 40 | 36 | 40 | 56,000 | 50 |
| 2001-01-24 | 36 | 36 | 35 | 36 | 36,000 | 45 |
| 2001-01-23 | 36 | 37 | 36 | 36 | 7,000 | 45 |
| 2001-01-22 | 40 | 40 | 36 | 36 | 25,000 | 45 |
| 2001-01-19 | 45 | 45 | 39 | 40 | 158,000 | 50 |
| 2001-01-18 | 34 | 43 | 34 | 42 | 180,000 | 52.50 |
| 2001-01-17 | 32 | 33 | 32 | 33 | 22,000 | 41.25 |
| 2001-01-16 | 31 | 33 | 31 | 32 | 48,000 | 40 |
| 2001-01-15 | 31 | 33 | 31 | 33 | 23,000 | 41.25 |
| 2001-01-12 | 32 | 34 | 32 | 32 | 17,000 | 40 |
| 2001-01-11 | 32 | 34 | 32 | 34 | 33,000 | 42.50 |
| 2001-01-10 | 36 | 36 | 30 | 32 | 73,000 | 40 |
| 2001-01-09 | 37 | 37 | 36 | 36 | 30,000 | 45 |
| 2001-01-05 | 40 | 40 | 37 | 37 | 16,000 | 46.25 |
| 2001-01-04 | 39 | 40 | 39 | 40 | 19,000 | 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
