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
