6343 フリージア・マクロス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	64	66	63	64	403,000	160
2004-12-29	61	64	60	63	592,000	157.50
2004-12-28	61	61	59	61	118,000	152.50
2004-12-27	59	60	58	59	146,000	147.50
2004-12-24	59	60	59	59	205,000	147.50
2004-12-22	60	60	59	59	115,000	147.50
2004-12-21	60	61	59	60	97,000	150
2004-12-20	60	60	59	60	66,000	150
2004-12-17	60	61	59	60	81,000	150
2004-12-16	60	61	60	61	115,000	152.50
2004-12-15	63	63	59	60	339,000	150
2004-12-14	63	63	62	62	156,000	155
2004-12-13	64	64	62	63	261,000	157.50
2004-12-10	62	62	61	62	133,000	155
2004-12-09	62	62	61	61	211,000	152.50
2004-12-08	61	65	60	60	1,244,000	150
2004-12-07	61	61	60	60	285,000	150
2004-12-06	61	62	60	60	108,000	150
2004-12-03	62	62	60	60	181,000	150
2004-12-02	62	65	61	62	1,027,000	155
2004-12-01	60	61	59	61	247,000	152.50
2004-11-30	60	60	59	59	87,000	147.50
2004-11-29	60	62	58	60	338,000	150
2004-11-26	62	62	60	60	230,000	150
2004-11-25	65	66	58	60	880,000	150
2004-11-24	59	69	59	68	2,068,000	170
2004-11-22	60	60	58	58	115,000	145
2004-11-19	57	60	57	60	66,000	150
2004-11-18	58	58	57	57	41,000	142.50
2004-11-17	58	58	57	58	43,000	145
2004-11-16	58	59	57	59	88,000	147.50
2004-11-15	58	60	58	59	96,000	147.50
2004-11-12	59	59	58	58	26,000	145
2004-11-11	58	59	57	59	111,000	147.50
2004-11-10	59	59	58	59	30,000	147.50
2004-11-09	60	60	59	59	53,000	147.50
2004-11-08	60	60	59	60	96,000	150
2004-11-05	62	62	60	61	84,000	152.50
2004-11-04	59	62	59	62	91,000	155
2004-11-02	58	59	58	58	88,000	145
2004-11-01	59	60	58	59	67,000	147.50
2004-10-29	59	59	58	59	65,000	147.50
2004-10-28	60	60	59	59	86,000	147.50
2004-10-27	60	60	59	59	45,000	147.50
2004-10-26	61	61	59	60	36,000	150
2004-10-25	61	61	59	59	36,000	147.50
2004-10-22	63	64	61	61	223,000	152.50
2004-10-21	61	67	61	62	839,000	155
2004-10-20	59	61	58	59	37,000	147.50
2004-10-19	58	60	58	59	33,000	147.50
2004-10-18	59	59	57	57	65,000	142.50
2004-10-15	59	59	58	59	50,000	147.50
2004-10-14	61	61	59	61	68,000	152.50
2004-10-13	62	62	61	61	21,000	152.50
2004-10-12	61	62	61	62	25,000	155
2004-10-08	63	63	61	62	55,000	155
2004-10-07	63	63	61	61	80,000	152.50
2004-10-06	61	63	61	61	14,000	152.50
2004-10-05	62	63	61	61	78,000	152.50
2004-10-04	59	62	58	60	69,000	150
2004-10-01	58	59	56	59	45,000	147.50
2004-09-30	58	58	56	57	113,000	142.50
2004-09-29	57	59	57	58	106,000	145
2004-09-28	55	60	55	58	139,000	145
2004-09-27	57	58	55	55	110,000	137.50
2004-09-24	58	58	57	57	126,000	142.50
2004-09-22	60	61	58	58	168,000	145
2004-09-21	61	62	60	60	120,000	150
2004-09-17	62	62	61	61	69,000	152.50
2004-09-16	62	63	62	62	37,000	155
2004-09-15	63	64	62	63	156,000	157.50
2004-09-14	64	65	63	63	83,000	157.50
2004-09-13	65	66	64	64	203,000	160
2004-09-10	66	66	64	65	138,000	162.50
2004-09-09	65	66	65	66	152,000	165
2004-09-08	65	65	64	64	66,000	160
2004-09-07	66	66	64	65	64,000	162.50
2004-09-06	63	66	63	66	267,000	165
2004-09-03	65	65	63	63	62,000	157.50
2004-09-02	65	65	63	63	46,000	157.50
2004-09-01	63	65	63	64	50,000	160
2004-08-31	63	64	62	63	70,000	157.50
2004-08-30	66	66	63	63	156,000	157.50
2004-08-27	65	66	64	66	145,000	165
2004-08-26	61	67	61	65	477,000	162.50
2004-08-25	61	61	60	60	93,000	150
2004-08-24	61	62	60	62	55,000	155
2004-08-23	60	62	60	61	144,000	152.50
2004-08-20	63	63	58	62	238,000	155
2004-08-19	63	64	62	64	103,000	160
2004-08-18	63	65	62	62	209,000	155
2004-08-17	64	64	62	63	104,000	157.50
2004-08-16	65	65	62	64	110,000	160
2004-08-13	68	68	65	66	68,000	165
2004-08-12	67	67	65	65	50,000	162.50
2004-08-11	65	67	65	66	26,000	165
2004-08-10	64	67	63	65	88,000	162.50
2004-08-09	64	67	63	65	125,000	162.50
2004-08-06	65	67	64	67	88,000	167.50
2004-08-05	67	69	67	68	137,000	170
2004-08-04	70	70	65	70	201,000	175
2004-08-03	71	72	69	69	171,000	172.50
2004-08-02	75	75	71	71	106,000	177.50
2004-07-30	70	74	70	72	343,000	180
2004-07-29	69	70	69	69	105,000	172.50
2004-07-28	68	72	68	72	174,000	180
2004-07-27	71	72	68	69	317,000	172.50
2004-07-26	76	76	71	72	373,000	180
2004-07-23	73	80	72	74	2,116,000	185
2004-07-22	68	73	65	72	408,000	180
2004-07-21	66	68	66	68	77,000	170
2004-07-20	66	68	65	66	115,000	165
2004-07-16	67	68	66	66	95,000	165
2004-07-15	70	70	67	69	190,000	172.50
2004-07-14	74	74	70	70	421,000	175
2004-07-13	78	79	71	71	678,000	177.50
2004-07-12	70	76	67	76	1,125,000	190
2004-07-09	69	76	67	70	923,000	175
2004-07-08	79	87	72	72	4,477,000	180
2004-07-07	62	74	61	74	2,217,000	185
2004-07-06	63	63	61	61	187,000	152.50
2004-07-05	62	64	61	63	215,000	157.50
2004-07-02	62	66	61	63	251,000	157.50
2004-07-01	65	66	62	62	424,000	155
2004-06-30	62	66	62	66	947,000	165
2004-06-29	61	61	58	60	201,000	150
2004-06-28	61	61	60	61	76,000	152.50
2004-06-25	61	62	59	61	108,000	152.50
2004-06-24	61	62	60	60	113,000	150
2004-06-23	61	62	60	60	73,000	150
2004-06-22	60	63	60	61	147,000	152.50
2004-06-21	60	63	60	63	141,000	157.50
2004-06-18	63	64	61	62	146,000	155
2004-06-17	66	67	63	63	438,000	157.50
2004-06-16	60	66	59	64	729,000	160
2004-06-15	60	60	58	59	118,000	147.50
2004-06-14	59	60	58	60	149,000	150
2004-06-11	60	60	59	59	114,000	147.50
2004-06-10	59	60	58	59	173,000	147.50
2004-06-09	60	60	58	59	121,000	147.50
2004-06-08	58	61	58	60	95,000	150
2004-06-07	54	58	54	58	144,000	145
2004-06-04	61	61	59	59	88,000	147.50
2004-06-03	60	63	59	60	122,000	150
2004-06-02	61	61	60	60	113,000	150
2004-06-01	62	64	61	61	210,000	152.50
2004-05-31	62	62	59	61	263,000	152.50
2004-05-28	65	67	61	62	602,000	155
2004-05-27	75	75	67	68	1,460,000	170
2004-05-26	61	72	59	72	1,075,000	180
2004-05-25	61	62	59	59	176,000	147.50
2004-05-24	60	63	58	60	221,000	150
2004-05-21	55	58	54	55	70,000	137.50
2004-05-20	54	55	53	54	65,000	135
2004-05-19	55	56	52	53	76,000	132.50
2004-05-18	45	55	45	52	114,000	130
2004-05-17	53	53	47	49	145,000	122.50
2004-05-14	55	58	51	53	126,000	132.50
2004-05-13	60	60	56	57	119,000	142.50
2004-05-12	55	60	55	59	192,000	147.50
2004-05-11	51	56	47	52	183,000	130
2004-05-10	62	62	43	54	701,000	135
2004-05-07	65	65	60	63	216,000	157.50
2004-05-06	68	69	65	66	215,000	165
2004-04-30	65	67	64	67	220,000	167.50
2004-04-28	63	67	62	66	231,000	165
2004-04-27	69	70	63	65	372,000	162.50
2004-04-26	71	74	70	70	515,000	175
2004-04-23	70	75	69	69	1,086,000	172.50
2004-04-22	68	71	64	65	960,000	162.50
2004-04-21	74	75	68	71	982,000	177.50
2004-04-20	80	84	72	74	2,263,000	185
2004-04-19	75	93	75	87	3,297,000	217.50
2004-04-16	60	69	58	63	1,058,000	157.50
2004-04-15	56	60	55	57	1,019,000	142.50
2004-04-14	55	56	54	55	879,000	137.50
2004-04-13	49	54	48	53	790,000	132.50
2004-04-12	46	48	46	48	327,000	120
2004-04-09	46	46	44	45	204,000	112.50
2004-04-08	45	46	44	46	141,000	115
2004-04-07	45	46	44	44	124,000	110
2004-04-06	45	46	43	45	168,000	112.50
2004-04-05	47	47	45	45	247,000	112.50
2004-04-02	46	46	44	46	139,000	115
2004-04-01	46	47	45	46	221,000	115
2004-03-31	45	47	45	46	404,000	115
2004-03-30	46	47	45	45	505,000	112.50
2004-03-29	42	44	42	44	323,000	110
2004-03-26	41	42	41	41	141,000	102.50
2004-03-25	42	42	41	42	174,000	105
2004-03-24	42	43	40	42	180,000	105
2004-03-23	43	43	41	43	118,000	107.50
2004-03-22	43	43	42	43	115,000	107.50
2004-03-19	43	43	42	43	153,000	107.50
2004-03-18	41	43	41	42	299,000	105
2004-03-17	44	44	40	40	320,000	100
2004-03-16	43	45	42	44	279,000	110
2004-03-15	41	44	41	42	388,000	105
2004-03-12	38	42	38	40	550,000	100
2004-03-11	38	39	37	37	144,000	92.50
2004-03-10	38	39	37	37	240,000	92.50
2004-03-09	37	37	36	36	92,000	90
2004-03-08	36	37	36	36	152,000	90
2004-03-05	35	36	35	36	59,000	90
2004-03-04	35	36	35	36	62,000	90
2004-03-03	34	35	33	34	61,000	85
2004-03-02	35	35	34	34	152,000	85
2004-03-01	35	35	34	34	52,000	85
2004-02-27	36	36	34	35	85,000	87.50
2004-02-26	36	36	35	35	33,000	87.50
2004-02-25	35	35	35	35	8,000	87.50
2004-02-24	36	36	35	36	41,000	90
2004-02-23	37	37	35	36	38,000	90
2004-02-20	36	37	36	37	58,000	92.50
2004-02-19	35	36	34	36	140,000	90
2004-02-18	34	35	34	34	21,000	85
2004-02-17	34	35	34	34	62,000	85
2004-02-16	34	34	33	34	41,000	85
2004-02-13	35	35	34	34	26,000	85
2004-02-12	34	36	34	35	35,000	87.50
2004-02-10	35	35	35	35	1,000	87.50
2004-02-09	34	35	34	34	53,000	85
2004-02-06	35	35	34	35	45,000	87.50
2004-02-05	35	36	35	35	44,000	87.50
2004-02-04	37	37	35	35	27,000	87.50
2004-02-03	36	37	35	36	90,000	90
2004-02-02	37	37	35	36	71,000	90
2004-01-30	37	37	36	36	36,000	90
2004-01-29	37	37	35	36	74,000	90
2004-01-28	37	38	37	37	49,000	92.50
2004-01-27	39	39	37	37	60,000	92.50
2004-01-26	38	38	37	38	56,000	95
2004-01-23	37	37	36	36	28,000	90
2004-01-22	37	38	36	37	51,000	92.50
2004-01-21	37	38	36	37	122,000	92.50
2004-01-20	38	39	37	37	105,000	92.50
2004-01-19	37	39	37	38	127,000	95
2004-01-16	39	39	36	36	218,000	90
2004-01-15	39	42	39	39	430,000	97.50
2004-01-14	38	39	36	39	170,000	97.50
2004-01-13	37	38	37	38	146,000	95
2004-01-09	36	37	35	35	183,000	87.50
2004-01-08	36	37	34	35	404,000	87.50
2004-01-07	35	37	34	35	134,000	87.50
2004-01-06	35	35	33	33	83,000	82.50
2004-01-05	34	37	33	37	61,000	92.50

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