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
