6343 フリージア・マクロス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	33	34	33	33	62,000	82.50
2003-12-29	32	32	32	32	29,000	80
2003-12-26	30	32	29	31	40,000	77.50
2003-12-25	30	31	30	31	70,000	77.50
2003-12-24	31	31	30	30	81,000	75
2003-12-22	32	32	30	30	84,000	75
2003-12-19	32	33	32	32	44,000	80
2003-12-18	33	33	32	32	17,000	80
2003-12-17	33	33	32	32	4,000	80
2003-12-16	33	33	33	33	18,000	82.50
2003-12-15	34	34	32	33	27,000	82.50
2003-12-12	33	33	33	33	23,000	82.50
2003-12-11	33	35	33	35	10,000	87.50
2003-12-10	34	35	34	34	23,000	85
2003-12-09	36	36	33	33	30,000	82.50
2003-12-08	37	37	35	36	15,000	90
2003-12-05	35	37	34	35	64,000	87.50
2003-12-04	35	37	35	36	14,000	90
2003-12-03	38	38	35	35	70,000	87.50
2003-12-02	36	38	36	36	141,000	90
2003-12-01	35	36	34	35	148,000	87.50
2003-11-28	35	35	32	33	150,000	82.50
2003-11-27	38	38	36	36	41,000	90
2003-11-26	35	37	35	37	69,000	92.50
2003-11-25	34	36	34	34	91,000	85
2003-11-21	32	34	32	33	45,000	82.50
2003-11-20	32	33	32	32	31,000	80
2003-11-19	31	33	31	33	69,000	82.50
2003-11-18	30	31	29	31	47,000	77.50
2003-11-17	34	34	30	32	118,000	80
2003-11-14	33	34	33	34	64,000	85
2003-11-13	34	34	33	33	27,000	82.50
2003-11-12	32	34	32	34	56,000	85
2003-11-11	34	35	29	35	217,000	87.50
2003-11-10	37	37	35	35	94,000	87.50
2003-11-07	36	38	36	37	14,000	92.50
2003-11-06	37	38	36	37	58,000	92.50
2003-11-05	37	37	36	36	43,000	90
2003-11-04	37	38	36	36	29,000	90
2003-10-31	37	37	36	36	108,000	90
2003-10-30	38	38	36	37	31,000	92.50
2003-10-29	38	38	38	38	12,000	95
2003-10-28	37	37	35	37	115,000	92.50
2003-10-27	38	38	37	37	56,000	92.50
2003-10-24	38	39	38	38	47,000	95
2003-10-23	39	39	38	38	81,000	95
2003-10-22	39	40	39	39	83,000	97.50
2003-10-21	40	40	39	39	125,000	97.50
2003-10-20	40	41	39	40	121,000	100
2003-10-17	42	42	40	40	106,000	100
2003-10-16	40	42	40	42	97,000	105
2003-10-15	40	40	39	39	40,000	97.50
2003-10-14	41	41	39	39	74,000	97.50
2003-10-10	40	41	40	40	132,000	100
2003-10-09	41	42	40	40	82,000	100
2003-10-08	40	42	39	40	183,000	100
2003-10-07	41	41	40	40	63,000	100
2003-10-06	40	41	40	41	68,000	102.50
2003-10-03	40	41	39	40	98,000	100
2003-10-02	42	42	40	40	63,000	100
2003-10-01	42	42	41	42	20,000	105
2003-09-30	40	42	40	42	58,000	105
2003-09-29	42	42	40	40	14,000	100
2003-09-26	41	41	40	41	42,000	102.50
2003-09-25	41	42	40	41	144,000	102.50
2003-09-24	42	42	40	41	106,000	102.50
2003-09-22	43	43	41	42	79,000	105
2003-09-19	42	43	42	42	40,000	105
2003-09-18	42	43	41	43	37,000	107.50
2003-09-17	43	44	42	42	193,000	105
2003-09-16	43	44	43	43	70,000	107.50
2003-09-12	44	44	43	43	17,000	107.50
2003-09-11	43	44	43	43	86,000	107.50
2003-09-10	43	45	43	44	55,000	110
2003-09-09	46	46	43	45	308,000	112.50
2003-09-08	45	45	40	45	662,000	112.50
2003-09-05	41	41	40	40	51,000	100
2003-09-04	41	42	40	41	139,000	102.50
2003-09-03	42	42	41	42	76,000	105
2003-09-02	42	42	42	42	108,000	105
2003-09-01	42	43	41	42	68,000	105
2003-08-29	42	42	41	42	45,000	105
2003-08-28	43	44	42	42	33,000	105
2003-08-27	41	44	41	44	153,000	110
2003-08-26	42	42	41	42	46,000	105
2003-08-25	42	43	41	42	64,000	105
2003-08-22	43	43	41	42	114,000	105
2003-08-21	42	44	41	43	150,000	107.50
2003-08-20	41	41	41	41	42,000	102.50
2003-08-19	41	42	40	40	75,000	100
2003-08-18	41	41	40	41	37,000	102.50
2003-08-15	41	42	39	41	59,000	102.50
2003-08-14	40	41	39	41	62,000	102.50
2003-08-13	39	41	39	39	31,000	97.50
2003-08-12	40	40	39	39	35,000	97.50
2003-08-11	40	40	39	39	33,000	97.50
2003-08-08	41	41	40	40	20,000	100
2003-08-07	41	41	39	39	50,000	97.50
2003-08-06	41	41	41	41	19,000	102.50
2003-08-05	42	42	41	41	83,000	102.50
2003-08-04	43	43	42	42	52,000	105
2003-08-01	42	43	41	43	63,000	107.50
2003-07-31	44	44	42	43	39,000	107.50
2003-07-30	43	45	42	45	75,000	112.50
2003-07-29	41	43	41	43	71,000	107.50
2003-07-28	43	43	42	42	47,000	105
2003-07-25	41	43	41	42	81,000	105
2003-07-24	42	43	42	42	92,000	105
2003-07-23	41	43	40	43	90,000	107.50
2003-07-22	44	44	41	41	40,000	102.50
2003-07-18	40	42	40	40	86,000	100
2003-07-17	41	41	40	40	45,000	100
2003-07-16	40	42	40	41	95,000	102.50
2003-07-15	43	43	43	43	73,000	107.50
2003-07-14	43	44	42	43	48,000	107.50
2003-07-11	44	44	42	43	36,000	107.50
2003-07-10	43	44	43	44	83,000	110
2003-07-09	44	45	43	43	147,000	107.50
2003-07-08	45	45	43	43	120,000	107.50
2003-07-07	46	46	43	44	112,000	110
2003-07-04	46	46	44	46	280,000	115
2003-07-03	50	50	46	47	240,000	117.50
2003-07-02	49	50	48	48	415,000	120
2003-07-01	48	49	47	48	303,000	120
2003-06-30	47	49	46	46	325,000	115
2003-06-27	46	47	45	46	97,000	115
2003-06-26	44	45	44	45	114,000	112.50
2003-06-25	45	45	43	44	95,000	110
2003-06-24	45	46	44	44	113,000	110
2003-06-23	47	48	44	44	225,000	110
2003-06-20	43	47	43	45	143,000	112.50
2003-06-19	47	47	43	43	320,000	107.50
2003-06-18	48	54	44	46	1,315,000	115
2003-06-17	45	48	43	48	580,000	120
2003-06-16	44	44	43	43	307,000	107.50
2003-06-13	44	44	42	43	211,000	107.50
2003-06-12	44	45	43	43	364,000	107.50
2003-06-11	42	45	42	43	629,000	107.50
2003-06-10	40	41	39	41	220,000	102.50
2003-06-09	40	40	38	39	115,000	97.50
2003-06-06	40	40	38	39	167,000	97.50
2003-06-05	39	39	38	38	139,000	95
2003-06-04	40	41	39	39	186,000	97.50
2003-06-03	39	40	38	40	96,000	100
2003-06-02	38	40	38	38	183,000	95
2003-05-30	44	44	38	38	488,000	95
2003-05-29	46	47	44	45	454,000	112.50
2003-05-28	44	46	42	44	408,000	110
2003-05-27	40	42	40	42	206,000	105
2003-05-26	39	39	39	39	36,000	97.50
2003-05-23	40	41	39	39	110,000	97.50
2003-05-22	38	40	38	39	34,000	97.50
2003-05-21	39	39	38	38	3,000	95
2003-05-20	37	39	37	38	45,000	95
2003-05-19	37	38	37	38	46,000	95
2003-05-16	37	39	37	39	102,000	97.50
2003-05-15	38	38	37	38	54,000	95
2003-05-14	40	41	38	38	207,000	95
2003-05-13	38	40	38	40	153,000	100
2003-05-12	37	38	37	37	109,000	92.50
2003-05-09	36	37	35	35	54,000	87.50
2003-05-08	37	37	35	36	7,000	90
2003-05-07	37	37	35	35	41,000	87.50
2003-05-06	35	36	35	36	53,000	90
2003-05-02	35	36	34	34	41,000	85
2003-05-01	37	37	33	34	34,000	85
2003-04-30	34	36	34	36	64,000	90
2003-04-28	36	37	35	35	56,000	87.50
2003-04-25	38	39	36	36	85,000	90
2003-04-24	37	38	36	37	114,000	92.50
2003-04-23	37	40	35	35	181,000	87.50
2003-04-22	40	46	37	39	938,000	97.50
2003-04-21	32	35	32	35	99,000	87.50
2003-04-18	31	32	31	32	52,000	80
2003-04-17	31	32	31	32	26,000	80
2003-04-16	30	32	30	32	26,000	80
2003-04-15	31	32	31	31	47,000	77.50
2003-04-14	33	33	32	32	30,000	80
2003-04-11	33	33	31	33	25,000	82.50
2003-04-10	32	33	32	32	31,000	80
2003-04-09	32	33	32	33	15,000	82.50
2003-04-08	32	34	32	33	58,000	82.50
2003-04-07	30	32	30	31	58,000	77.50
2003-04-04	32	32	30	30	78,000	75
2003-04-03	32	32	31	31	10,000	77.50
2003-04-02	32	32	31	32	44,000	80
2003-04-01	33	33	31	32	42,000	80
2003-03-31	31	33	31	33	25,000	82.50
2003-03-28	34	34	33	34	97,000	85
2003-03-27	31	33	31	33	122,000	82.50
2003-03-26	32	33	30	31	85,000	77.50
2003-03-25	33	35	32	32	81,000	80
2003-03-24	34	35	33	33	123,000	82.50
2003-03-20	34	35	33	34	112,000	85
2003-03-19	36	36	34	34	90,000	85
2003-03-18	33	36	33	34	132,000	85
2003-03-17	38	38	38	38	5,000	95
2003-03-14	37	38	37	38	26,000	95
2003-03-13	36	36	36	36	5,000	90
2003-03-12	37	37	37	37	10,000	92.50
2003-03-11	35	36	35	36	23,000	90
2003-03-10	38	38	36	36	46,000	90
2003-03-07	40	40	38	38	22,000	95
2003-03-06	41	42	39	40	58,000	100
2003-03-05	39	40	38	40	36,000	100
2003-03-04	40	41	38	38	37,000	95
2003-03-03	40	41	38	38	40,000	95
2003-02-28	39	40	39	40	31,000	100
2003-02-27	40	40	39	39	23,000	97.50
2003-02-26	41	41	40	40	9,000	100
2003-02-25	44	45	41	41	73,000	102.50
2003-02-24	45	48	41	41	143,000	102.50
2003-02-21	41	47	41	45	317,000	112.50
2003-02-20	40	40	40	40	28,000	100
2003-02-19	39	41	38	40	60,000	100
2003-02-18	40	41	40	40	30,000	100
2003-02-17	41	41	40	40	39,000	100
2003-02-14	40	41	39	41	28,000	102.50
2003-02-13	41	41	40	41	21,000	102.50
2003-02-12	40	41	39	39	62,000	97.50
2003-02-10	39	40	38	40	33,000	100
2003-02-07	39	39	37	39	14,000	97.50
2003-02-06	38	39	38	38	7,000	95
2003-02-05	39	39	38	38	17,000	95
2003-02-04	37	40	37	40	32,000	100
2003-02-03	37	37	36	36	29,000	90
2003-01-31	37	37	37	37	7,000	92.50
2003-01-30	38	38	36	38	58,000	95
2003-01-29	39	39	38	38	7,000	95
2003-01-28	39	40	38	40	39,000	100
2003-01-27	39	39	38	38	29,000	95
2003-01-24	39	39	39	39	4,000	97.50
2003-01-23	40	40	38	38	17,000	95
2003-01-22	42	42	40	40	52,000	100
2003-01-21	41	42	41	42	32,000	105
2003-01-20	40	41	40	40	37,000	100
2003-01-17	39	39	38	38	72,000	95
2003-01-16	40	40	39	40	44,000	100
2003-01-15	40	43	40	41	124,000	102.50
2003-01-14	41	41	39	40	89,000	100
2003-01-10	40	42	38	42	116,000	105
2003-01-09	47	47	36	39	189,000	97.50
2003-01-08	63	63	61	63	31,000	78.75
2003-01-07	70	73	60	60	214,000	75
2003-01-06	64	69	64	69	71,000	86.25

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