6343 フリージア・マクロス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 61 | 64 | 60 | 63 | 137,000 | 78.75 |
| 2002-12-27 | 58 | 60 | 57 | 60 | 43,000 | 75 |
| 2002-12-26 | 54 | 55 | 53 | 55 | 58,000 | 68.75 |
| 2002-12-25 | 56 | 56 | 53 | 55 | 40,000 | 68.75 |
| 2002-12-24 | 52 | 55 | 51 | 55 | 52,000 | 68.75 |
| 2002-12-20 | 52 | 54 | 52 | 53 | 26,000 | 66.25 |
| 2002-12-19 | 49 | 55 | 49 | 51 | 71,000 | 63.75 |
| 2002-12-18 | 54 | 54 | 50 | 50 | 53,000 | 62.50 |
| 2002-12-17 | 53 | 56 | 53 | 53 | 55,000 | 66.25 |
| 2002-12-16 | 54 | 57 | 52 | 52 | 14,000 | 65 |
| 2002-12-13 | 61 | 61 | 56 | 56 | 40,000 | 70 |
| 2002-12-12 | 61 | 63 | 59 | 62 | 47,000 | 77.50 |
| 2002-12-11 | 59 | 60 | 55 | 60 | 171,000 | 75 |
| 2002-12-10 | 59 | 63 | 55 | 59 | 164,000 | 73.75 |
| 2002-12-09 | 48 | 66 | 45 | 62 | 596,000 | 77.50 |
| 2002-12-06 | 52 | 55 | 52 | 52 | 64,000 | 65 |
| 2002-12-05 | 54 | 60 | 54 | 55 | 140,000 | 68.75 |
| 2002-12-04 | 57 | 58 | 52 | 52 | 363,000 | 65 |
| 2002-12-03 | 75 | 75 | 58 | 59 | 770,000 | 73.75 |
| 2002-12-02 | 57 | 80 | 57 | 72 | 1,082,000 | 90 |
| 2002-11-29 | 47 | 53 | 47 | 52 | 145,000 | 65 |
| 2002-11-28 | 38 | 47 | 38 | 47 | 25,000 | 58.75 |
| 2002-11-27 | 38 | 39 | 38 | 39 | 11,000 | 48.75 |
| 2002-11-26 | 38 | 38 | 38 | 38 | 7,000 | 47.50 |
| 2002-11-25 | 37 | 40 | 37 | 37 | 23,000 | 46.25 |
| 2002-11-22 | 36 | 37 | 34 | 37 | 26,000 | 46.25 |
| 2002-11-21 | 35 | 36 | 35 | 36 | 2,000 | 45 |
| 2002-11-20 | 35 | 35 | 34 | 35 | 16,000 | 43.75 |
| 2002-11-19 | 39 | 39 | 36 | 36 | 10,000 | 45 |
| 2002-11-18 | 41 | 41 | 39 | 39 | 17,000 | 48.75 |
| 2002-11-15 | 39 | 41 | 39 | 41 | 24,000 | 51.25 |
| 2002-11-14 | 39 | 39 | 38 | 38 | 29,000 | 47.50 |
| 2002-11-13 | 38 | 38 | 38 | 38 | 2,000 | 47.50 |
| 2002-11-12 | 42 | 43 | 38 | 38 | 29,000 | 47.50 |
| 2002-11-08 | 43 | 43 | 39 | 39 | 7,000 | 48.75 |
| 2002-11-07 | 40 | 43 | 40 | 42 | 35,000 | 52.50 |
| 2002-11-06 | 38 | 42 | 38 | 39 | 38,000 | 48.75 |
| 2002-11-05 | 42 | 42 | 40 | 41 | 18,000 | 51.25 |
| 2002-11-01 | 42 | 42 | 42 | 42 | 4,000 | 52.50 |
| 2002-10-31 | 42 | 42 | 42 | 42 | 5,000 | 52.50 |
| 2002-10-30 | 42 | 42 | 42 | 42 | 2,000 | 52.50 |
| 2002-10-29 | 43 | 43 | 43 | 43 | 6,000 | 53.75 |
| 2002-10-28 | 44 | 44 | 44 | 44 | 2,000 | 55 |
| 2002-10-25 | 42 | 42 | 42 | 42 | 12,000 | 52.50 |
| 2002-10-24 | 45 | 45 | 43 | 43 | 7,000 | 53.75 |
| 2002-10-22 | 45 | 45 | 45 | 45 | 3,000 | 56.25 |
| 2002-10-21 | 42 | 46 | 42 | 42 | 15,000 | 52.50 |
| 2002-10-18 | 47 | 47 | 47 | 47 | 2,000 | 58.75 |
| 2002-10-17 | 44 | 44 | 42 | 42 | 7,000 | 52.50 |
| 2002-10-16 | 42 | 44 | 42 | 44 | 12,000 | 55 |
| 2002-10-15 | 45 | 45 | 43 | 45 | 38,000 | 56.25 |
| 2002-10-11 | 43 | 43 | 42 | 42 | 13,000 | 52.50 |
| 2002-10-10 | 41 | 41 | 41 | 41 | 23,000 | 51.25 |
| 2002-10-09 | 41 | 41 | 40 | 40 | 2,000 | 50 |
| 2002-10-08 | 51 | 51 | 46 | 46 | 33,000 | 57.50 |
| 2002-10-07 | 41 | 46 | 41 | 46 | 40,000 | 57.50 |
| 2002-10-03 | 46 | 46 | 46 | 46 | 7,000 | 57.50 |
| 2002-10-02 | 48 | 50 | 47 | 47 | 28,000 | 58.75 |
| 2002-10-01 | 48 | 48 | 47 | 47 | 10,000 | 58.75 |
| 2002-09-30 | 49 | 49 | 49 | 49 | 6,000 | 61.25 |
| 2002-09-27 | 49 | 49 | 49 | 49 | 4,000 | 61.25 |
| 2002-09-26 | 49 | 49 | 49 | 49 | 5,000 | 61.25 |
| 2002-09-25 | 46 | 46 | 46 | 46 | 10,000 | 57.50 |
| 2002-09-24 | 47 | 47 | 46 | 46 | 6,000 | 57.50 |
| 2002-09-20 | 47 | 49 | 47 | 47 | 13,000 | 58.75 |
| 2002-09-19 | 50 | 50 | 50 | 50 | 1,000 | 62.50 |
| 2002-09-18 | 50 | 50 | 48 | 48 | 15,000 | 60 |
| 2002-09-13 | 51 | 51 | 50 | 51 | 14,000 | 63.75 |
| 2002-09-12 | 50 | 53 | 50 | 53 | 5,000 | 66.25 |
| 2002-09-11 | 50 | 53 | 50 | 53 | 43,000 | 66.25 |
| 2002-09-10 | 49 | 49 | 49 | 49 | 8,000 | 61.25 |
| 2002-09-09 | 48 | 50 | 48 | 50 | 11,000 | 62.50 |
| 2002-09-06 | 55 | 55 | 48 | 48 | 11,000 | 60 |
| 2002-09-05 | 50 | 52 | 50 | 52 | 4,000 | 65 |
| 2002-09-04 | 50 | 50 | 48 | 49 | 14,000 | 61.25 |
| 2002-09-03 | 50 | 50 | 50 | 50 | 23,000 | 62.50 |
| 2002-09-02 | 53 | 53 | 53 | 53 | 5,000 | 66.25 |
| 2002-08-30 | 54 | 54 | 54 | 54 | 6,000 | 67.50 |
| 2002-08-29 | 54 | 55 | 54 | 54 | 15,000 | 67.50 |
| 2002-08-28 | 54 | 54 | 54 | 54 | 4,000 | 67.50 |
| 2002-08-27 | 55 | 55 | 54 | 54 | 16,000 | 67.50 |
| 2002-08-26 | 55 | 55 | 55 | 55 | 7,000 | 68.75 |
| 2002-08-23 | 53 | 55 | 53 | 55 | 18,000 | 68.75 |
| 2002-08-22 | 58 | 58 | 54 | 56 | 24,000 | 70 |
| 2002-08-21 | 56 | 56 | 52 | 53 | 64,000 | 66.25 |
| 2002-08-20 | 57 | 57 | 57 | 57 | 19,000 | 71.25 |
| 2002-08-19 | 59 | 59 | 58 | 58 | 11,000 | 72.50 |
| 2002-08-16 | 59 | 60 | 58 | 60 | 15,000 | 75 |
| 2002-08-15 | 57 | 57 | 57 | 57 | 8,000 | 71.25 |
| 2002-08-14 | 58 | 58 | 57 | 57 | 14,000 | 71.25 |
| 2002-08-13 | 61 | 61 | 56 | 60 | 48,000 | 75 |
| 2002-08-12 | 57 | 57 | 56 | 56 | 18,000 | 70 |
| 2002-08-09 | 56 | 59 | 56 | 59 | 31,000 | 73.75 |
| 2002-08-08 | 57 | 58 | 57 | 57 | 10,000 | 71.25 |
| 2002-08-07 | 61 | 61 | 57 | 58 | 17,000 | 72.50 |
| 2002-08-06 | 57 | 64 | 56 | 59 | 220,000 | 73.75 |
| 2002-08-05 | 58 | 58 | 58 | 58 | 16,000 | 72.50 |
| 2002-08-02 | 58 | 60 | 58 | 60 | 22,000 | 75 |
| 2002-08-01 | 61 | 61 | 58 | 58 | 14,000 | 72.50 |
| 2002-07-31 | 65 | 66 | 58 | 58 | 98,000 | 72.50 |
| 2002-07-30 | 57 | 64 | 56 | 63 | 163,000 | 78.75 |
| 2002-07-29 | 56 | 58 | 56 | 56 | 24,000 | 70 |
| 2002-07-26 | 57 | 57 | 56 | 56 | 5,000 | 70 |
| 2002-07-25 | 58 | 58 | 57 | 57 | 13,000 | 71.25 |
| 2002-07-24 | 61 | 62 | 58 | 58 | 38,000 | 72.50 |
| 2002-07-23 | 55 | 64 | 55 | 60 | 125,000 | 75 |
| 2002-07-22 | 56 | 58 | 40 | 54 | 149,000 | 67.50 |
| 2002-07-19 | 60 | 61 | 58 | 61 | 59,000 | 76.25 |
| 2002-07-18 | 60 | 60 | 60 | 60 | 3,000 | 75 |
| 2002-07-17 | 59 | 60 | 58 | 58 | 16,000 | 72.50 |
| 2002-07-16 | 60 | 61 | 58 | 58 | 21,000 | 72.50 |
| 2002-07-15 | 60 | 61 | 60 | 60 | 19,000 | 75 |
| 2002-07-12 | 61 | 64 | 60 | 64 | 8,000 | 80 |
| 2002-07-11 | 64 | 65 | 60 | 60 | 6,000 | 75 |
| 2002-07-10 | 59 | 66 | 59 | 64 | 44,000 | 80 |
| 2002-07-09 | 57 | 60 | 57 | 59 | 24,000 | 73.75 |
| 2002-07-08 | 61 | 61 | 59 | 59 | 26,000 | 73.75 |
| 2002-07-05 | 59 | 60 | 58 | 59 | 28,000 | 73.75 |
| 2002-07-04 | 60 | 61 | 60 | 60 | 25,000 | 75 |
| 2002-07-03 | 61 | 61 | 59 | 60 | 25,000 | 75 |
| 2002-07-02 | 64 | 64 | 61 | 61 | 5,000 | 76.25 |
| 2002-07-01 | 62 | 63 | 62 | 63 | 9,000 | 78.75 |
| 2002-06-28 | 61 | 62 | 60 | 60 | 22,000 | 75 |
| 2002-06-27 | 60 | 61 | 60 | 61 | 27,000 | 76.25 |
| 2002-06-26 | 62 | 62 | 62 | 62 | 15,000 | 77.50 |
| 2002-06-25 | 62 | 64 | 61 | 62 | 25,000 | 77.50 |
| 2002-06-24 | 63 | 63 | 60 | 60 | 28,000 | 75 |
| 2002-06-21 | 64 | 64 | 63 | 63 | 14,000 | 78.75 |
| 2002-06-20 | 61 | 64 | 60 | 63 | 37,000 | 78.75 |
| 2002-06-19 | 66 | 66 | 63 | 65 | 77,000 | 81.25 |
| 2002-06-18 | 68 | 68 | 66 | 66 | 26,000 | 82.50 |
| 2002-06-17 | 66 | 67 | 65 | 67 | 24,000 | 83.75 |
| 2002-06-14 | 71 | 71 | 67 | 67 | 81,000 | 83.75 |
| 2002-06-13 | 69 | 71 | 69 | 71 | 54,000 | 88.75 |
| 2002-06-12 | 71 | 71 | 68 | 68 | 12,000 | 85 |
| 2002-06-11 | 70 | 72 | 67 | 71 | 82,000 | 88.75 |
| 2002-06-10 | 69 | 70 | 66 | 70 | 29,000 | 87.50 |
| 2002-06-07 | 68 | 69 | 67 | 67 | 48,000 | 83.75 |
| 2002-06-06 | 67 | 69 | 67 | 67 | 98,000 | 83.75 |
| 2002-06-05 | 67 | 71 | 67 | 68 | 69,000 | 85 |
| 2002-06-04 | 72 | 72 | 65 | 67 | 141,000 | 83.75 |
| 2002-06-03 | 80 | 80 | 69 | 72 | 251,000 | 90 |
| 2002-05-31 | 73 | 84 | 71 | 80 | 377,000 | 100 |
| 2002-05-30 | 80 | 85 | 64 | 64 | 316,000 | 80 |
| 2002-05-29 | 77 | 79 | 76 | 79 | 71,000 | 98.75 |
| 2002-05-28 | 74 | 78 | 74 | 77 | 19,000 | 96.25 |
| 2002-05-27 | 72 | 77 | 72 | 77 | 42,000 | 96.25 |
| 2002-05-24 | 70 | 72 | 70 | 70 | 12,000 | 87.50 |
| 2002-05-23 | 80 | 80 | 68 | 69 | 142,000 | 86.25 |
| 2002-05-22 | 70 | 83 | 70 | 77 | 193,000 | 96.25 |
| 2002-05-21 | 67 | 69 | 66 | 68 | 49,000 | 85 |
| 2002-05-20 | 63 | 65 | 62 | 65 | 68,000 | 81.25 |
| 2002-05-17 | 62 | 65 | 62 | 64 | 45,000 | 80 |
| 2002-05-16 | 63 | 64 | 62 | 63 | 42,000 | 78.75 |
| 2002-05-15 | 63 | 64 | 63 | 64 | 29,000 | 80 |
| 2002-05-14 | 65 | 65 | 63 | 63 | 39,000 | 78.75 |
| 2002-05-13 | 64 | 65 | 64 | 65 | 20,000 | 81.25 |
| 2002-05-10 | 67 | 67 | 65 | 65 | 17,000 | 81.25 |
| 2002-05-09 | 64 | 67 | 64 | 67 | 10,000 | 83.75 |
| 2002-05-08 | 64 | 66 | 63 | 65 | 27,000 | 81.25 |
| 2002-05-07 | 66 | 68 | 63 | 68 | 17,000 | 85 |
| 2002-05-02 | 67 | 67 | 63 | 67 | 29,000 | 83.75 |
| 2002-05-01 | 67 | 67 | 64 | 64 | 7,000 | 80 |
| 2002-04-30 | 67 | 69 | 66 | 66 | 26,000 | 82.50 |
| 2002-04-26 | 67 | 67 | 65 | 67 | 4,000 | 83.75 |
| 2002-04-25 | 63 | 65 | 63 | 65 | 42,000 | 81.25 |
| 2002-04-24 | 63 | 65 | 62 | 63 | 41,000 | 78.75 |
| 2002-04-23 | 63 | 68 | 63 | 64 | 13,000 | 80 |
| 2002-04-22 | 61 | 65 | 61 | 63 | 24,000 | 78.75 |
| 2002-04-19 | 62 | 64 | 62 | 64 | 24,000 | 80 |
| 2002-04-18 | 61 | 63 | 61 | 63 | 20,000 | 78.75 |
| 2002-04-17 | 64 | 65 | 61 | 61 | 23,000 | 76.25 |
| 2002-04-16 | 63 | 65 | 63 | 65 | 26,000 | 81.25 |
| 2002-04-15 | 66 | 66 | 63 | 63 | 62,000 | 78.75 |
| 2002-04-12 | 68 | 68 | 66 | 66 | 52,000 | 82.50 |
| 2002-04-11 | 67 | 68 | 67 | 68 | 15,000 | 85 |
| 2002-04-10 | 67 | 70 | 66 | 67 | 28,000 | 83.75 |
| 2002-04-09 | 72 | 72 | 68 | 68 | 33,000 | 85 |
| 2002-04-08 | 68 | 71 | 68 | 70 | 51,000 | 87.50 |
| 2002-04-05 | 72 | 73 | 67 | 67 | 26,000 | 83.75 |
| 2002-04-04 | 72 | 72 | 70 | 71 | 48,000 | 88.75 |
| 2002-04-03 | 65 | 71 | 65 | 70 | 65,000 | 87.50 |
| 2002-04-02 | 70 | 70 | 65 | 67 | 18,000 | 83.75 |
| 2002-04-01 | 63 | 71 | 63 | 69 | 31,000 | 86.25 |
| 2002-03-29 | 71 | 73 | 63 | 66 | 53,000 | 82.50 |
| 2002-03-28 | 76 | 76 | 70 | 70 | 75,000 | 87.50 |
| 2002-03-27 | 63 | 73 | 62 | 73 | 56,000 | 91.25 |
| 2002-03-26 | 68 | 68 | 62 | 63 | 29,000 | 78.75 |
| 2002-03-25 | 67 | 67 | 61 | 67 | 62,000 | 83.75 |
| 2002-03-22 | 66 | 71 | 66 | 70 | 42,000 | 87.50 |
| 2002-03-20 | 71 | 75 | 71 | 75 | 32,000 | 93.75 |
| 2002-03-19 | 75 | 80 | 72 | 72 | 95,000 | 90 |
| 2002-03-18 | 80 | 87 | 71 | 73 | 197,000 | 91.25 |
| 2002-03-15 | 84 | 90 | 80 | 85 | 368,000 | 106.25 |
| 2002-03-14 | 77 | 84 | 76 | 80 | 197,000 | 100 |
| 2002-03-13 | 76 | 76 | 72 | 76 | 68,000 | 95 |
| 2002-03-12 | 77 | 77 | 72 | 73 | 165,000 | 91.25 |
| 2002-03-11 | 84 | 85 | 74 | 78 | 327,000 | 97.50 |
| 2002-03-08 | 70 | 80 | 69 | 79 | 371,000 | 98.75 |
| 2002-03-07 | 67 | 68 | 64 | 68 | 130,000 | 85 |
| 2002-03-06 | 58 | 66 | 55 | 62 | 141,000 | 77.50 |
| 2002-03-05 | 60 | 61 | 58 | 58 | 39,000 | 72.50 |
| 2002-03-04 | 54 | 57 | 53 | 56 | 58,000 | 70 |
| 2002-03-01 | 52 | 54 | 52 | 54 | 16,000 | 67.50 |
| 2002-02-28 | 53 | 54 | 52 | 52 | 29,000 | 65 |
| 2002-02-27 | 52 | 53 | 51 | 53 | 55,000 | 66.25 |
| 2002-02-26 | 52 | 52 | 51 | 51 | 12,000 | 63.75 |
| 2002-02-25 | 52 | 52 | 52 | 52 | 14,000 | 65 |
| 2002-02-22 | 52 | 53 | 52 | 53 | 14,000 | 66.25 |
| 2002-02-21 | 53 | 54 | 51 | 53 | 26,000 | 66.25 |
| 2002-02-20 | 55 | 55 | 50 | 54 | 81,000 | 67.50 |
| 2002-02-19 | 54 | 55 | 50 | 54 | 80,000 | 67.50 |
| 2002-02-18 | 53 | 55 | 53 | 53 | 15,000 | 66.25 |
| 2002-02-15 | 54 | 55 | 52 | 53 | 31,000 | 66.25 |
| 2002-02-14 | 51 | 55 | 51 | 53 | 51,000 | 66.25 |
| 2002-02-13 | 52 | 53 | 52 | 52 | 24,000 | 65 |
| 2002-02-12 | 50 | 50 | 49 | 49 | 26,000 | 61.25 |
| 2002-02-08 | 51 | 51 | 50 | 50 | 10,000 | 62.50 |
| 2002-02-07 | 49 | 51 | 47 | 49 | 41,000 | 61.25 |
| 2002-02-06 | 51 | 51 | 48 | 49 | 21,000 | 61.25 |
| 2002-02-05 | 52 | 52 | 47 | 47 | 102,000 | 58.75 |
| 2002-02-04 | 52 | 52 | 51 | 51 | 53,000 | 63.75 |
| 2002-02-01 | 53 | 55 | 52 | 52 | 37,000 | 65 |
| 2002-01-31 | 56 | 56 | 52 | 53 | 26,000 | 66.25 |
| 2002-01-30 | 53 | 55 | 52 | 52 | 23,000 | 65 |
| 2002-01-29 | 54 | 62 | 53 | 53 | 156,000 | 66.25 |
| 2002-01-28 | 51 | 55 | 49 | 54 | 58,000 | 67.50 |
| 2002-01-25 | 54 | 55 | 51 | 52 | 81,000 | 65 |
| 2002-01-24 | 70 | 85 | 57 | 57 | 374,000 | 71.25 |
| 2002-01-23 | 57 | 65 | 52 | 65 | 256,000 | 81.25 |
| 2002-01-22 | 46 | 50 | 46 | 49 | 29,000 | 61.25 |
| 2002-01-21 | 49 | 49 | 47 | 47 | 34,000 | 58.75 |
| 2002-01-18 | 50 | 50 | 48 | 49 | 23,000 | 61.25 |
| 2002-01-17 | 50 | 52 | 47 | 49 | 19,000 | 61.25 |
| 2002-01-16 | 50 | 53 | 47 | 53 | 43,000 | 66.25 |
| 2002-01-15 | 52 | 60 | 50 | 52 | 101,000 | 65 |
| 2002-01-11 | 49 | 50 | 46 | 47 | 27,000 | 58.75 |
| 2002-01-10 | 50 | 53 | 50 | 50 | 62,000 | 62.50 |
| 2002-01-09 | 45 | 48 | 45 | 47 | 103,000 | 58.75 |
| 2002-01-08 | 46 | 46 | 45 | 45 | 30,000 | 56.25 |
| 2002-01-07 | 48 | 48 | 45 | 46 | 25,000 | 57.50 |
| 2002-01-04 | 45 | 48 | 45 | 48 | 20,000 | 60 |
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
