6343 フリージア・マクロス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 141 | 142 | 140 | 140 | 325,000 | 700 |
| 2005-12-29 | 141 | 141 | 140 | 140 | 371,000 | 700 |
| 2005-12-28 | 138 | 140 | 136 | 140 | 576,000 | 700 |
| 2005-12-27 | 142 | 143 | 137 | 138 | 1,731,000 | 690 |
| 2005-12-26 | 145 | 146 | 142 | 143 | 1,248,000 | 715 |
| 2005-12-22 | 143 | 145 | 142 | 144 | 1,014,000 | 720 |
| 2005-12-21 | 143 | 144 | 142 | 143 | 596,000 | 715 |
| 2005-12-20 | 145 | 145 | 141 | 141 | 696,000 | 705 |
| 2005-12-19 | 142 | 147 | 142 | 145 | 3,773,000 | 725 |
| 2005-12-16 | 140 | 141 | 139 | 140 | 711,000 | 700 |
| 2005-12-15 | 141 | 141 | 139 | 140 | 287,000 | 700 |
| 2005-12-14 | 143 | 144 | 140 | 141 | 717,000 | 705 |
| 2005-12-13 | 144 | 144 | 141 | 141 | 984,000 | 705 |
| 2005-12-12 | 143 | 145 | 141 | 143 | 1,281,000 | 715 |
| 2005-12-09 | 140 | 145 | 138 | 141 | 2,217,000 | 705 |
| 2005-12-08 | 144 | 144 | 138 | 140 | 1,379,000 | 700 |
| 2005-12-07 | 139 | 145 | 138 | 145 | 2,207,000 | 725 |
| 2005-12-06 | 140 | 140 | 138 | 138 | 519,000 | 690 |
| 2005-12-05 | 139 | 140 | 139 | 140 | 659,000 | 700 |
| 2005-12-02 | 141 | 141 | 139 | 140 | 489,000 | 700 |
| 2005-12-01 | 138 | 140 | 137 | 140 | 777,000 | 700 |
| 2005-11-30 | 140 | 140 | 138 | 138 | 438,000 | 690 |
| 2005-11-29 | 141 | 141 | 139 | 140 | 629,000 | 700 |
| 2005-11-28 | 147 | 147 | 138 | 141 | 4,511,000 | 705 |
| 2005-11-25 | 143 | 149 | 142 | 148 | 2,928,000 | 740 |
| 2005-11-24 | 143 | 145 | 141 | 142 | 1,088,000 | 710 |
| 2005-11-22 | 144 | 144 | 140 | 141 | 636,000 | 705 |
| 2005-11-21 | 142 | 147 | 141 | 144 | 1,479,000 | 720 |
| 2005-11-18 | 142 | 142 | 141 | 141 | 457,000 | 705 |
| 2005-11-17 | 140 | 143 | 140 | 141 | 442,000 | 705 |
| 2005-11-16 | 142 | 142 | 139 | 141 | 731,000 | 705 |
| 2005-11-15 | 143 | 144 | 141 | 142 | 667,000 | 710 |
| 2005-11-14 | 144 | 145 | 141 | 141 | 1,052,000 | 705 |
| 2005-11-11 | 148 | 152 | 142 | 142 | 4,382,000 | 710 |
| 2005-11-10 | 145 | 156 | 144 | 147 | 12,101,000 | 735 |
| 2005-11-09 | 140 | 143 | 139 | 142 | 1,188,000 | 710 |
| 2005-11-08 | 140 | 142 | 140 | 141 | 589,000 | 705 |
| 2005-11-07 | 141 | 141 | 139 | 140 | 686,000 | 700 |
| 2005-11-04 | 144 | 145 | 142 | 143 | 488,000 | 715 |
| 2005-11-02 | 144 | 145 | 142 | 143 | 893,000 | 715 |
| 2005-11-01 | 145 | 146 | 141 | 141 | 1,178,000 | 705 |
| 2005-10-31 | 138 | 147 | 136 | 143 | 2,369,000 | 715 |
| 2005-10-28 | 138 | 138 | 136 | 137 | 427,000 | 685 |
| 2005-10-27 | 138 | 139 | 137 | 137 | 401,000 | 685 |
| 2005-10-26 | 137 | 139 | 137 | 138 | 506,000 | 690 |
| 2005-10-25 | 141 | 141 | 137 | 139 | 618,000 | 695 |
| 2005-10-24 | 141 | 142 | 138 | 140 | 680,000 | 700 |
| 2005-10-21 | 144 | 146 | 137 | 139 | 1,191,000 | 695 |
| 2005-10-20 | 149 | 150 | 142 | 143 | 2,310,000 | 715 |
| 2005-10-19 | 143 | 153 | 143 | 150 | 10,554,000 | 750 |
| 2005-10-18 | 137 | 144 | 135 | 140 | 5,023,000 | 700 |
| 2005-10-17 | 138 | 138 | 133 | 133 | 802,000 | 665 |
| 2005-10-14 | 134 | 143 | 134 | 137 | 2,874,000 | 685 |
| 2005-10-13 | 135 | 136 | 132 | 132 | 511,000 | 660 |
| 2005-10-12 | 140 | 141 | 135 | 135 | 895,000 | 675 |
| 2005-10-11 | 133 | 146 | 132 | 138 | 5,142,000 | 690 |
| 2005-10-07 | 127 | 135 | 127 | 132 | 660,000 | 660 |
| 2005-10-06 | 133 | 134 | 129 | 130 | 551,000 | 650 |
| 2005-10-05 | 135 | 135 | 132 | 133 | 498,000 | 665 |
| 2005-10-04 | 135 | 136 | 132 | 134 | 1,100,000 | 670 |
| 2005-10-03 | 130 | 134 | 125 | 134 | 1,285,000 | 670 |
| 2005-09-30 | 131 | 132 | 129 | 130 | 696,000 | 650 |
| 2005-09-29 | 138 | 138 | 134 | 134 | 708,000 | 670 |
| 2005-09-28 | 136 | 139 | 133 | 139 | 1,183,000 | 695 |
| 2005-09-27 | 145 | 146 | 140 | 140 | 724,000 | 700 |
| 2005-09-26 | 143 | 147 | 143 | 143 | 527,000 | 715 |
| 2005-09-22 | 146 | 146 | 143 | 145 | 846,000 | 725 |
| 2005-09-21 | 150 | 152 | 146 | 146 | 1,519,000 | 730 |
| 2005-09-20 | 153 | 153 | 147 | 148 | 1,220,000 | 740 |
| 2005-09-16 | 152 | 154 | 150 | 152 | 1,104,000 | 760 |
| 2005-09-15 | 149 | 156 | 147 | 151 | 2,879,000 | 755 |
| 2005-09-14 | 148 | 149 | 147 | 148 | 643,000 | 740 |
| 2005-09-13 | 148 | 150 | 147 | 149 | 994,000 | 745 |
| 2005-09-12 | 148 | 153 | 147 | 149 | 954,000 | 745 |
| 2005-09-09 | 150 | 150 | 146 | 147 | 545,000 | 735 |
| 2005-09-08 | 147 | 150 | 145 | 148 | 1,003,000 | 740 |
| 2005-09-07 | 151 | 151 | 145 | 147 | 1,404,000 | 735 |
| 2005-09-06 | 155 | 155 | 151 | 152 | 833,000 | 760 |
| 2005-09-05 | 158 | 158 | 150 | 155 | 1,657,000 | 775 |
| 2005-09-02 | 159 | 164 | 155 | 158 | 7,804,000 | 790 |
| 2005-09-01 | 154 | 156 | 150 | 154 | 2,403,000 | 770 |
| 2005-08-31 | 148 | 154 | 147 | 150 | 2,484,000 | 750 |
| 2005-08-30 | 149 | 149 | 145 | 146 | 1,063,000 | 730 |
| 2005-08-29 | 145 | 151 | 143 | 146 | 3,147,000 | 730 |
| 2005-08-26 | 147 | 149 | 145 | 146 | 1,269,000 | 730 |
| 2005-08-25 | 150 | 154 | 146 | 149 | 2,297,000 | 745 |
| 2005-08-24 | 144 | 158 | 142 | 150 | 7,195,000 | 750 |
| 2005-08-23 | 146 | 149 | 144 | 144 | 3,082,000 | 720 |
| 2005-08-22 | 154 | 155 | 149 | 151 | 1,983,000 | 755 |
| 2005-08-19 | 156 | 160 | 154 | 156 | 2,091,000 | 780 |
| 2005-08-18 | 163 | 167 | 160 | 161 | 2,505,000 | 805 |
| 2005-08-17 | 156 | 173 | 154 | 168 | 7,054,000 | 840 |
| 2005-08-16 | 158 | 159 | 153 | 155 | 733,000 | 775 |
| 2005-08-15 | 159 | 162 | 152 | 159 | 886,000 | 795 |
| 2005-08-12 | 168 | 168 | 157 | 157 | 2,244,000 | 785 |
| 2005-08-11 | 175 | 176 | 166 | 167 | 2,398,000 | 835 |
| 2005-08-10 | 173 | 182 | 164 | 165 | 16,004,000 | 825 |
| 2005-08-09 | 132 | 171 | 130 | 162 | 19,836,000 | 810 |
| 2005-08-08 | 125 | 131 | 120 | 127 | 975,000 | 635 |
| 2005-08-05 | 141 | 143 | 131 | 132 | 501,000 | 660 |
| 2005-08-04 | 142 | 143 | 124 | 140 | 1,224,000 | 700 |
| 2005-08-03 | 146 | 149 | 140 | 140 | 1,179,000 | 700 |
| 2005-08-02 | 155 | 155 | 147 | 147 | 714,000 | 735 |
| 2005-08-01 | 156 | 156 | 151 | 154 | 730,000 | 770 |
| 2005-07-29 | 154 | 159 | 152 | 155 | 1,123,000 | 775 |
| 2005-07-28 | 159 | 160 | 151 | 152 | 1,243,000 | 760 |
| 2005-07-27 | 162 | 165 | 158 | 159 | 1,219,000 | 795 |
| 2005-07-26 | 160 | 172 | 159 | 162 | 3,252,000 | 810 |
| 2005-07-25 | 162 | 162 | 155 | 161 | 2,151,000 | 805 |
| 2005-07-22 | 157 | 177 | 152 | 162 | 7,181,000 | 810 |
| 2005-07-21 | 170 | 171 | 154 | 157 | 4,260,000 | 785 |
| 2005-07-20 | 178 | 188 | 168 | 172 | 12,113,000 | 860 |
| 2005-07-19 | 165 | 185 | 160 | 166 | 33,229,000 | 830 |
| 2005-07-15 | 136 | 174 | 136 | 155 | 38,921,000 | 775 |
| 2005-07-14 | 139 | 142 | 127 | 128 | 5,663,000 | 640 |
| 2005-07-13 | 119 | 162 | 119 | 142 | 38,220,000 | 710 |
| 2005-07-12 | 114 | 120 | 112 | 116 | 2,563,000 | 580 |
| 2005-07-11 | 112 | 116 | 109 | 115 | 1,821,000 | 575 |
| 2005-07-08 | 116 | 117 | 110 | 113 | 2,829,000 | 565 |
| 2005-07-07 | 138 | 143 | 116 | 119 | 14,844,000 | 595 |
| 2005-07-06 | 101 | 128 | 100 | 128 | 9,714,000 | 640 |
| 2005-07-05 | 99 | 100 | 97 | 98 | 325,000 | 490 |
| 2005-07-04 | 98 | 100 | 98 | 98 | 173,000 | 490 |
| 2005-07-01 | 100 | 101 | 99 | 99 | 399,000 | 495 |
| 2005-06-30 | 104 | 104 | 99 | 100 | 470,000 | 500 |
| 2005-06-29 | 99 | 105 | 97 | 101 | 947,000 | 505 |
| 2005-06-28 | 98 | 100 | 97 | 99 | 508,000 | 495 |
| 2005-06-27 | 98 | 100 | 97 | 99 | 707,000 | 495 |
| 2005-06-24 | 103 | 105 | 93 | 100 | 2,292,000 | 500 |
| 2005-06-23 | 97 | 111 | 96 | 104 | 6,434,000 | 520 |
| 2005-06-22 | 93 | 94 | 88 | 93 | 1,115,000 | 465 |
| 2005-06-21 | 97 | 98 | 93 | 94 | 692,000 | 470 |
| 2005-06-20 | 100 | 100 | 95 | 97 | 704,000 | 485 |
| 2005-06-17 | 106 | 108 | 97 | 99 | 3,243,000 | 495 |
| 2005-06-16 | 106 | 120 | 104 | 108 | 10,379,000 | 540 |
| 2005-06-15 | 80 | 93 | 75 | 93 | 4,513,000 | 465 |
| 2005-06-14 | 128 | 129 | 125 | 125 | 544,000 | 312.50 |
| 2005-06-13 | 123 | 134 | 123 | 129 | 760,000 | 322.50 |
| 2005-06-10 | 132 | 132 | 128 | 128 | 471,000 | 320 |
| 2005-06-09 | 132 | 135 | 130 | 131 | 383,000 | 327.50 |
| 2005-06-08 | 134 | 135 | 131 | 131 | 353,000 | 327.50 |
| 2005-06-07 | 132 | 138 | 130 | 133 | 982,000 | 332.50 |
| 2005-06-06 | 130 | 131 | 127 | 127 | 675,000 | 317.50 |
| 2005-06-03 | 138 | 141 | 128 | 131 | 1,908,000 | 327.50 |
| 2005-06-02 | 138 | 153 | 135 | 141 | 7,979,000 | 352.50 |
| 2005-06-01 | 122 | 123 | 115 | 118 | 1,631,000 | 295 |
| 2005-05-31 | 109 | 125 | 108 | 123 | 4,767,000 | 307.50 |
| 2005-05-30 | 100 | 100 | 95 | 96 | 375,000 | 240 |
| 2005-05-27 | 103 | 105 | 100 | 101 | 253,000 | 252.50 |
| 2005-05-26 | 100 | 104 | 93 | 104 | 233,000 | 260 |
| 2005-05-25 | 110 | 110 | 105 | 105 | 173,000 | 262.50 |
| 2005-05-24 | 112 | 112 | 108 | 110 | 189,000 | 275 |
| 2005-05-23 | 113 | 114 | 111 | 113 | 123,000 | 282.50 |
| 2005-05-20 | 111 | 115 | 111 | 113 | 292,000 | 282.50 |
| 2005-05-19 | 112 | 113 | 111 | 112 | 168,000 | 280 |
| 2005-05-18 | 110 | 111 | 108 | 110 | 198,000 | 275 |
| 2005-05-17 | 113 | 115 | 109 | 111 | 191,000 | 277.50 |
| 2005-05-16 | 117 | 119 | 115 | 116 | 95,000 | 290 |
| 2005-05-13 | 120 | 122 | 115 | 117 | 221,000 | 292.50 |
| 2005-05-12 | 129 | 129 | 120 | 120 | 982,000 | 300 |
| 2005-05-11 | 120 | 121 | 117 | 119 | 438,000 | 297.50 |
| 2005-05-10 | 112 | 125 | 111 | 122 | 1,241,000 | 305 |
| 2005-05-09 | 109 | 113 | 108 | 111 | 429,000 | 277.50 |
| 2005-05-06 | 108 | 109 | 107 | 108 | 144,000 | 270 |
| 2005-05-02 | 107 | 109 | 106 | 108 | 104,000 | 270 |
| 2005-04-28 | 110 | 110 | 107 | 107 | 143,000 | 267.50 |
| 2005-04-27 | 109 | 110 | 107 | 110 | 89,000 | 275 |
| 2005-04-26 | 110 | 110 | 109 | 110 | 62,000 | 275 |
| 2005-04-25 | 112 | 112 | 108 | 110 | 154,000 | 275 |
| 2005-04-22 | 113 | 114 | 110 | 112 | 155,000 | 280 |
| 2005-04-21 | 107 | 109 | 104 | 107 | 297,000 | 267.50 |
| 2005-04-20 | 112 | 114 | 109 | 110 | 197,000 | 275 |
| 2005-04-19 | 104 | 113 | 104 | 110 | 498,000 | 275 |
| 2005-04-18 | 101 | 109 | 101 | 104 | 516,000 | 260 |
| 2005-04-15 | 114 | 114 | 111 | 113 | 319,000 | 282.50 |
| 2005-04-14 | 119 | 119 | 114 | 117 | 150,000 | 292.50 |
| 2005-04-13 | 117 | 119 | 113 | 117 | 337,000 | 292.50 |
| 2005-04-12 | 120 | 121 | 116 | 116 | 336,000 | 290 |
| 2005-04-11 | 125 | 125 | 120 | 120 | 416,000 | 300 |
| 2005-04-08 | 121 | 124 | 121 | 123 | 473,000 | 307.50 |
| 2005-04-07 | 121 | 124 | 117 | 119 | 744,000 | 297.50 |
| 2005-04-06 | 112 | 128 | 112 | 123 | 2,755,000 | 307.50 |
| 2005-04-05 | 112 | 113 | 108 | 108 | 585,000 | 270 |
| 2005-04-04 | 119 | 119 | 113 | 114 | 297,000 | 285 |
| 2005-04-01 | 117 | 120 | 116 | 118 | 179,000 | 295 |
| 2005-03-31 | 117 | 120 | 116 | 118 | 182,000 | 295 |
| 2005-03-30 | 123 | 124 | 116 | 119 | 541,000 | 297.50 |
| 2005-03-29 | 118 | 127 | 118 | 121 | 454,000 | 302.50 |
| 2005-03-28 | 124 | 125 | 117 | 120 | 346,000 | 300 |
| 2005-03-25 | 127 | 128 | 124 | 127 | 327,000 | 317.50 |
| 2005-03-24 | 128 | 132 | 125 | 127 | 582,000 | 317.50 |
| 2005-03-23 | 131 | 133 | 129 | 129 | 437,000 | 322.50 |
| 2005-03-22 | 131 | 135 | 129 | 131 | 795,000 | 327.50 |
| 2005-03-18 | 139 | 140 | 130 | 131 | 1,434,000 | 327.50 |
| 2005-03-17 | 127 | 138 | 121 | 135 | 3,606,000 | 337.50 |
| 2005-03-16 | 128 | 132 | 122 | 124 | 1,357,000 | 310 |
| 2005-03-15 | 140 | 141 | 129 | 132 | 1,274,000 | 330 |
| 2005-03-14 | 141 | 142 | 134 | 137 | 1,670,000 | 342.50 |
| 2005-03-11 | 136 | 148 | 135 | 138 | 4,129,000 | 345 |
| 2005-03-10 | 120 | 150 | 118 | 141 | 10,790,000 | 352.50 |
| 2005-03-09 | 115 | 122 | 112 | 120 | 2,602,000 | 300 |
| 2005-03-08 | 133 | 134 | 117 | 119 | 6,659,000 | 297.50 |
| 2005-03-07 | 99 | 126 | 99 | 126 | 8,880,000 | 315 |
| 2005-03-04 | 91 | 96 | 89 | 96 | 1,198,000 | 240 |
| 2005-03-03 | 94 | 94 | 89 | 92 | 1,158,000 | 230 |
| 2005-03-02 | 98 | 98 | 91 | 94 | 1,566,000 | 235 |
| 2005-03-01 | 98 | 104 | 95 | 97 | 5,407,000 | 242.50 |
| 2005-02-28 | 80 | 94 | 78 | 93 | 4,459,000 | 232.50 |
| 2005-02-25 | 76 | 78 | 75 | 77 | 497,000 | 192.50 |
| 2005-02-24 | 74 | 76 | 74 | 76 | 241,000 | 190 |
| 2005-02-23 | 75 | 76 | 74 | 74 | 249,000 | 185 |
| 2005-02-22 | 78 | 78 | 75 | 76 | 242,000 | 190 |
| 2005-02-21 | 76 | 79 | 75 | 78 | 454,000 | 195 |
| 2005-02-18 | 75 | 76 | 72 | 75 | 488,000 | 187.50 |
| 2005-02-17 | 79 | 79 | 71 | 77 | 593,000 | 192.50 |
| 2005-02-16 | 85 | 88 | 77 | 80 | 2,186,000 | 200 |
| 2005-02-15 | 77 | 85 | 76 | 83 | 3,748,000 | 207.50 |
| 2005-02-14 | 74 | 78 | 72 | 75 | 2,009,000 | 187.50 |
| 2005-02-10 | 71 | 72 | 69 | 71 | 621,000 | 177.50 |
| 2005-02-09 | 69 | 72 | 68 | 69 | 438,000 | 172.50 |
| 2005-02-08 | 70 | 72 | 68 | 69 | 747,000 | 172.50 |
| 2005-02-07 | 67 | 72 | 66 | 69 | 2,181,000 | 172.50 |
| 2005-02-04 | 66 | 67 | 66 | 66 | 102,000 | 165 |
| 2005-02-03 | 66 | 66 | 65 | 66 | 176,000 | 165 |
| 2005-02-02 | 66 | 67 | 66 | 66 | 109,000 | 165 |
| 2005-02-01 | 66 | 67 | 66 | 66 | 101,000 | 165 |
| 2005-01-31 | 66 | 67 | 65 | 65 | 71,000 | 162.50 |
| 2005-01-28 | 66 | 67 | 65 | 67 | 147,000 | 167.50 |
| 2005-01-27 | 67 | 67 | 65 | 67 | 167,000 | 167.50 |
| 2005-01-26 | 66 | 67 | 65 | 67 | 201,000 | 167.50 |
| 2005-01-25 | 65 | 66 | 64 | 66 | 157,000 | 165 |
| 2005-01-24 | 65 | 65 | 63 | 64 | 234,000 | 160 |
| 2005-01-21 | 66 | 67 | 63 | 65 | 357,000 | 162.50 |
| 2005-01-20 | 67 | 67 | 66 | 66 | 135,000 | 165 |
| 2005-01-19 | 68 | 68 | 66 | 68 | 134,000 | 170 |
| 2005-01-18 | 67 | 68 | 66 | 68 | 142,000 | 170 |
| 2005-01-17 | 65 | 67 | 65 | 67 | 220,000 | 167.50 |
| 2005-01-14 | 66 | 68 | 65 | 68 | 180,000 | 170 |
| 2005-01-13 | 70 | 70 | 67 | 68 | 184,000 | 170 |
| 2005-01-12 | 70 | 71 | 68 | 70 | 249,000 | 175 |
| 2005-01-11 | 67 | 71 | 66 | 70 | 882,000 | 175 |
| 2005-01-07 | 66 | 67 | 66 | 66 | 88,000 | 165 |
| 2005-01-06 | 64 | 67 | 64 | 65 | 285,000 | 162.50 |
| 2005-01-05 | 70 | 70 | 66 | 66 | 465,000 | 165 |
| 2005-01-04 | 67 | 71 | 66 | 68 | 570,000 | 170 |
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
