6343 フリージア・マクロス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 53 | 55 | 52 | 53 | 645,000 | 530 |
| 2006-12-28 | 54 | 54 | 53 | 53 | 389,000 | 530 |
| 2006-12-27 | 54 | 55 | 53 | 54 | 412,000 | 540 |
| 2006-12-26 | 53 | 54 | 52 | 53 | 688,000 | 530 |
| 2006-12-25 | 54 | 54 | 53 | 53 | 464,000 | 530 |
| 2006-12-22 | 55 | 56 | 54 | 54 | 542,000 | 540 |
| 2006-12-21 | 56 | 56 | 55 | 56 | 194,000 | 560 |
| 2006-12-20 | 56 | 57 | 55 | 56 | 251,000 | 560 |
| 2006-12-19 | 56 | 57 | 56 | 56 | 467,000 | 560 |
| 2006-12-18 | 58 | 58 | 56 | 56 | 492,000 | 560 |
| 2006-12-15 | 58 | 59 | 57 | 57 | 785,000 | 570 |
| 2006-12-14 | 57 | 59 | 56 | 57 | 2,923,000 | 570 |
| 2006-12-13 | 56 | 57 | 55 | 57 | 628,000 | 570 |
| 2006-12-12 | 55 | 56 | 55 | 55 | 336,000 | 550 |
| 2006-12-11 | 56 | 56 | 55 | 55 | 315,000 | 550 |
| 2006-12-08 | 57 | 58 | 56 | 56 | 439,000 | 560 |
| 2006-12-07 | 55 | 58 | 55 | 56 | 846,000 | 560 |
| 2006-12-06 | 56 | 56 | 55 | 55 | 553,000 | 550 |
| 2006-12-05 | 57 | 58 | 56 | 56 | 293,000 | 560 |
| 2006-12-04 | 57 | 58 | 56 | 56 | 403,000 | 560 |
| 2006-12-01 | 58 | 59 | 57 | 58 | 524,000 | 580 |
| 2006-11-30 | 58 | 59 | 57 | 59 | 679,000 | 590 |
| 2006-11-29 | 57 | 59 | 57 | 58 | 1,239,000 | 580 |
| 2006-11-28 | 59 | 62 | 56 | 57 | 4,636,000 | 570 |
| 2006-11-27 | 56 | 59 | 55 | 58 | 1,059,000 | 580 |
| 2006-11-24 | 56 | 57 | 54 | 55 | 1,052,000 | 550 |
| 2006-11-22 | 54 | 58 | 54 | 58 | 1,332,000 | 580 |
| 2006-11-21 | 53 | 58 | 53 | 54 | 1,628,000 | 540 |
| 2006-11-20 | 55 | 57 | 53 | 53 | 1,190,000 | 530 |
| 2006-11-17 | 58 | 58 | 55 | 55 | 885,000 | 550 |
| 2006-11-16 | 59 | 60 | 57 | 58 | 630,000 | 580 |
| 2006-11-15 | 61 | 61 | 59 | 59 | 883,000 | 590 |
| 2006-11-14 | 60 | 61 | 59 | 61 | 582,000 | 610 |
| 2006-11-13 | 62 | 62 | 59 | 60 | 2,269,000 | 600 |
| 2006-11-10 | 61 | 64 | 60 | 64 | 2,175,000 | 640 |
| 2006-11-09 | 61 | 63 | 60 | 60 | 2,105,000 | 600 |
| 2006-11-08 | 62 | 62 | 59 | 60 | 1,047,000 | 600 |
| 2006-11-07 | 62 | 62 | 61 | 61 | 577,000 | 610 |
| 2006-11-06 | 63 | 64 | 60 | 62 | 1,475,000 | 620 |
| 2006-11-02 | 61 | 66 | 61 | 64 | 4,207,000 | 640 |
| 2006-11-01 | 62 | 62 | 60 | 60 | 612,000 | 600 |
| 2006-10-31 | 62 | 63 | 61 | 61 | 428,000 | 610 |
| 2006-10-30 | 62 | 62 | 61 | 62 | 555,000 | 620 |
| 2006-10-27 | 65 | 65 | 62 | 63 | 758,000 | 630 |
| 2006-10-26 | 62 | 66 | 61 | 64 | 1,950,000 | 640 |
| 2006-10-25 | 63 | 64 | 61 | 61 | 663,000 | 610 |
| 2006-10-24 | 64 | 66 | 62 | 63 | 3,100,000 | 630 |
| 2006-10-23 | 72 | 73 | 66 | 66 | 8,574,000 | 660 |
| 2006-10-20 | 62 | 67 | 61 | 67 | 4,687,000 | 670 |
| 2006-10-19 | 60 | 64 | 59 | 61 | 2,545,000 | 610 |
| 2006-10-18 | 59 | 60 | 58 | 60 | 366,000 | 600 |
| 2006-10-17 | 58 | 62 | 57 | 58 | 3,053,000 | 580 |
| 2006-10-16 | 56 | 58 | 56 | 57 | 923,000 | 570 |
| 2006-10-13 | 54 | 57 | 53 | 57 | 2,000,000 | 570 |
| 2006-10-12 | 53 | 56 | 52 | 54 | 1,159,000 | 540 |
| 2006-10-11 | 57 | 57 | 51 | 52 | 1,636,000 | 520 |
| 2006-10-10 | 59 | 59 | 57 | 57 | 947,000 | 570 |
| 2006-10-06 | 58 | 61 | 57 | 59 | 1,520,000 | 590 |
| 2006-10-05 | 59 | 59 | 57 | 57 | 506,000 | 570 |
| 2006-10-04 | 60 | 60 | 57 | 57 | 1,056,000 | 570 |
| 2006-10-03 | 59 | 60 | 59 | 60 | 463,000 | 600 |
| 2006-10-02 | 61 | 62 | 59 | 61 | 1,346,000 | 610 |
| 2006-09-29 | 59 | 63 | 59 | 62 | 2,355,000 | 620 |
| 2006-09-28 | 56 | 58 | 56 | 58 | 600,000 | 580 |
| 2006-09-27 | 57 | 58 | 56 | 56 | 556,000 | 560 |
| 2006-09-26 | 59 | 59 | 56 | 56 | 839,000 | 560 |
| 2006-09-25 | 59 | 60 | 58 | 58 | 736,000 | 580 |
| 2006-09-22 | 59 | 61 | 58 | 60 | 837,000 | 600 |
| 2006-09-21 | 61 | 61 | 59 | 60 | 665,000 | 600 |
| 2006-09-20 | 61 | 61 | 59 | 61 | 1,136,000 | 610 |
| 2006-09-19 | 59 | 63 | 59 | 62 | 1,622,000 | 620 |
| 2006-09-15 | 60 | 62 | 60 | 60 | 792,000 | 600 |
| 2006-09-14 | 60 | 64 | 58 | 62 | 2,966,000 | 620 |
| 2006-09-13 | 66 | 67 | 60 | 63 | 3,381,000 | 630 |
| 2006-09-12 | 70 | 71 | 66 | 66 | 4,468,000 | 660 |
| 2006-09-11 | 70 | 72 | 68 | 70 | 6,941,000 | 700 |
| 2006-09-08 | 67 | 70 | 65 | 68 | 6,601,000 | 680 |
| 2006-09-07 | 69 | 69 | 67 | 67 | 2,894,000 | 670 |
| 2006-09-06 | 71 | 75 | 67 | 69 | 8,913,000 | 690 |
| 2006-09-05 | 71 | 71 | 68 | 70 | 2,207,000 | 700 |
| 2006-09-04 | 73 | 76 | 70 | 70 | 6,489,000 | 700 |
| 2006-09-01 | 68 | 73 | 66 | 68 | 5,095,000 | 680 |
| 2006-08-31 | 71 | 76 | 68 | 68 | 9,133,000 | 680 |
| 2006-08-30 | 76 | 77 | 71 | 71 | 3,404,000 | 710 |
| 2006-08-29 | 76 | 81 | 73 | 76 | 7,645,000 | 760 |
| 2006-08-28 | 81 | 82 | 71 | 71 | 6,506,000 | 710 |
| 2006-08-25 | 88 | 88 | 82 | 82 | 5,569,000 | 820 |
| 2006-08-24 | 94 | 102 | 85 | 87 | 28,146,000 | 870 |
| 2006-08-23 | 85 | 91 | 84 | 90 | 10,458,000 | 900 |
| 2006-08-22 | 90 | 91 | 80 | 83 | 18,105,000 | 830 |
| 2006-08-21 | 70 | 96 | 68 | 90 | 53,451,000 | 900 |
| 2006-08-18 | 56 | 68 | 55 | 67 | 11,209,000 | 670 |
| 2006-08-17 | 56 | 57 | 55 | 56 | 1,169,000 | 560 |
| 2006-08-16 | 55 | 56 | 54 | 56 | 710,000 | 560 |
| 2006-08-15 | 53 | 55 | 53 | 54 | 641,000 | 540 |
| 2006-08-14 | 52 | 54 | 52 | 53 | 255,000 | 530 |
| 2006-08-11 | 51 | 54 | 51 | 53 | 742,000 | 530 |
| 2006-08-10 | 53 | 54 | 51 | 52 | 488,000 | 520 |
| 2006-08-09 | 52 | 53 | 51 | 53 | 462,000 | 530 |
| 2006-08-08 | 53 | 53 | 52 | 53 | 349,000 | 530 |
| 2006-08-07 | 55 | 56 | 53 | 54 | 598,000 | 540 |
| 2006-08-04 | 54 | 55 | 52 | 54 | 682,000 | 540 |
| 2006-08-03 | 55 | 57 | 53 | 54 | 1,768,000 | 540 |
| 2006-08-02 | 51 | 55 | 51 | 55 | 1,183,000 | 550 |
| 2006-08-01 | 52 | 53 | 51 | 51 | 730,000 | 510 |
| 2006-07-31 | 51 | 52 | 50 | 51 | 561,000 | 510 |
| 2006-07-28 | 49 | 50 | 49 | 50 | 509,000 | 500 |
| 2006-07-27 | 49 | 50 | 46 | 49 | 944,000 | 490 |
| 2006-07-26 | 51 | 52 | 49 | 50 | 578,000 | 500 |
| 2006-07-25 | 52 | 53 | 50 | 50 | 872,000 | 500 |
| 2006-07-24 | 51 | 52 | 50 | 51 | 580,000 | 510 |
| 2006-07-21 | 53 | 53 | 51 | 51 | 1,688,000 | 510 |
| 2006-07-20 | 52 | 57 | 52 | 55 | 2,310,000 | 550 |
| 2006-07-19 | 48 | 55 | 47 | 49 | 2,973,000 | 490 |
| 2006-07-18 | 54 | 54 | 47 | 47 | 1,843,000 | 470 |
| 2006-07-14 | 56 | 56 | 54 | 54 | 1,702,000 | 540 |
| 2006-07-13 | 58 | 61 | 56 | 58 | 1,814,000 | 580 |
| 2006-07-12 | 60 | 60 | 57 | 58 | 1,216,000 | 580 |
| 2006-07-11 | 66 | 66 | 60 | 60 | 1,924,000 | 600 |
| 2006-07-10 | 65 | 66 | 62 | 63 | 2,393,000 | 630 |
| 2006-07-07 | 69 | 70 | 67 | 69 | 388,000 | 690 |
| 2006-07-06 | 69 | 70 | 68 | 69 | 508,000 | 690 |
| 2006-07-05 | 71 | 71 | 69 | 70 | 783,000 | 700 |
| 2006-07-04 | 72 | 73 | 71 | 72 | 1,415,000 | 720 |
| 2006-07-03 | 70 | 72 | 70 | 70 | 1,324,000 | 700 |
| 2006-06-30 | 71 | 71 | 69 | 69 | 584,000 | 690 |
| 2006-06-29 | 69 | 71 | 68 | 69 | 278,000 | 690 |
| 2006-06-28 | 69 | 69 | 67 | 68 | 277,000 | 680 |
| 2006-06-27 | 71 | 71 | 69 | 70 | 461,000 | 700 |
| 2006-06-26 | 69 | 70 | 68 | 70 | 1,106,000 | 700 |
| 2006-06-23 | 65 | 74 | 65 | 68 | 7,459,000 | 680 |
| 2006-06-22 | 64 | 65 | 63 | 65 | 497,000 | 650 |
| 2006-06-21 | 65 | 66 | 63 | 63 | 403,000 | 630 |
| 2006-06-20 | 67 | 67 | 63 | 64 | 761,000 | 640 |
| 2006-06-19 | 64 | 66 | 64 | 64 | 519,000 | 640 |
| 2006-06-16 | 64 | 66 | 63 | 63 | 1,101,000 | 630 |
| 2006-06-15 | 60 | 63 | 60 | 62 | 1,627,000 | 620 |
| 2006-06-14 | 57 | 61 | 57 | 60 | 739,000 | 600 |
| 2006-06-13 | 63 | 63 | 59 | 60 | 780,000 | 600 |
| 2006-06-12 | 62 | 64 | 60 | 63 | 676,000 | 630 |
| 2006-06-09 | 61 | 64 | 58 | 61 | 2,122,000 | 610 |
| 2006-06-08 | 61 | 62 | 56 | 58 | 2,412,000 | 580 |
| 2006-06-07 | 70 | 71 | 63 | 63 | 1,457,000 | 630 |
| 2006-06-06 | 68 | 74 | 68 | 69 | 1,562,000 | 690 |
| 2006-06-05 | 68 | 78 | 68 | 73 | 3,124,000 | 730 |
| 2006-06-02 | 125 | 128 | 99 | 125 | 2,242,000 | 625 |
| 2006-06-01 | 135 | 137 | 127 | 130 | 527,000 | 650 |
| 2006-05-31 | 129 | 135 | 128 | 130 | 722,000 | 650 |
| 2006-05-30 | 144 | 144 | 138 | 139 | 503,000 | 695 |
| 2006-05-29 | 147 | 149 | 145 | 145 | 274,000 | 725 |
| 2006-05-26 | 149 | 151 | 145 | 146 | 503,000 | 730 |
| 2006-05-25 | 154 | 154 | 147 | 150 | 635,000 | 750 |
| 2006-05-24 | 151 | 153 | 150 | 152 | 197,000 | 760 |
| 2006-05-23 | 153 | 154 | 150 | 150 | 392,000 | 750 |
| 2006-05-22 | 154 | 158 | 152 | 154 | 1,237,000 | 770 |
| 2006-05-19 | 150 | 156 | 148 | 152 | 878,000 | 760 |
| 2006-05-18 | 149 | 154 | 146 | 153 | 535,000 | 765 |
| 2006-05-17 | 154 | 158 | 150 | 150 | 891,000 | 750 |
| 2006-05-16 | 164 | 168 | 150 | 152 | 3,143,000 | 760 |
| 2006-05-15 | 151 | 154 | 146 | 149 | 668,000 | 745 |
| 2006-05-12 | 153 | 158 | 151 | 156 | 533,000 | 780 |
| 2006-05-11 | 160 | 161 | 156 | 156 | 227,000 | 780 |
| 2006-05-10 | 165 | 165 | 160 | 160 | 500,000 | 800 |
| 2006-05-09 | 156 | 170 | 153 | 169 | 2,093,000 | 845 |
| 2006-05-08 | 154 | 159 | 152 | 156 | 373,000 | 780 |
| 2006-05-02 | 151 | 154 | 150 | 154 | 147,000 | 770 |
| 2006-05-01 | 155 | 159 | 152 | 152 | 628,000 | 760 |
| 2006-04-28 | 151 | 162 | 150 | 156 | 1,526,000 | 780 |
| 2006-04-27 | 149 | 150 | 147 | 148 | 137,000 | 740 |
| 2006-04-26 | 152 | 153 | 147 | 149 | 148,000 | 745 |
| 2006-04-25 | 145 | 151 | 145 | 151 | 211,000 | 755 |
| 2006-04-24 | 145 | 150 | 145 | 147 | 543,000 | 735 |
| 2006-04-21 | 157 | 158 | 150 | 151 | 456,000 | 755 |
| 2006-04-20 | 160 | 161 | 156 | 157 | 271,000 | 785 |
| 2006-04-19 | 165 | 165 | 158 | 158 | 179,000 | 790 |
| 2006-04-18 | 157 | 163 | 151 | 160 | 250,000 | 800 |
| 2006-04-17 | 165 | 166 | 155 | 159 | 560,000 | 795 |
| 2006-04-14 | 169 | 169 | 165 | 167 | 285,000 | 835 |
| 2006-04-13 | 171 | 172 | 167 | 169 | 510,000 | 845 |
| 2006-04-12 | 175 | 175 | 171 | 172 | 803,000 | 860 |
| 2006-04-11 | 175 | 180 | 172 | 174 | 2,888,000 | 870 |
| 2006-04-10 | 170 | 177 | 169 | 173 | 1,650,000 | 865 |
| 2006-04-07 | 168 | 169 | 166 | 169 | 260,000 | 845 |
| 2006-04-06 | 169 | 172 | 167 | 168 | 233,000 | 840 |
| 2006-04-05 | 176 | 176 | 169 | 169 | 1,035,000 | 845 |
| 2006-04-04 | 173 | 177 | 170 | 171 | 2,544,000 | 855 |
| 2006-04-03 | 166 | 169 | 165 | 167 | 622,000 | 835 |
| 2006-03-31 | 168 | 168 | 165 | 167 | 444,000 | 835 |
| 2006-03-30 | 168 | 168 | 166 | 166 | 385,000 | 830 |
| 2006-03-29 | 163 | 165 | 162 | 165 | 504,000 | 825 |
| 2006-03-28 | 165 | 166 | 162 | 165 | 248,000 | 825 |
| 2006-03-27 | 170 | 174 | 164 | 164 | 1,030,000 | 820 |
| 2006-03-24 | 163 | 170 | 162 | 167 | 1,252,000 | 835 |
| 2006-03-23 | 163 | 166 | 161 | 162 | 373,000 | 810 |
| 2006-03-22 | 163 | 167 | 160 | 163 | 600,000 | 815 |
| 2006-03-20 | 162 | 168 | 160 | 165 | 565,000 | 825 |
| 2006-03-17 | 163 | 167 | 158 | 162 | 716,000 | 810 |
| 2006-03-16 | 172 | 173 | 163 | 167 | 1,138,000 | 835 |
| 2006-03-15 | 173 | 176 | 167 | 167 | 2,668,000 | 835 |
| 2006-03-14 | 158 | 185 | 158 | 168 | 9,925,000 | 840 |
| 2006-03-13 | 153 | 157 | 153 | 157 | 737,000 | 785 |
| 2006-03-10 | 148 | 153 | 148 | 150 | 517,000 | 750 |
| 2006-03-09 | 151 | 155 | 148 | 149 | 793,000 | 745 |
| 2006-03-08 | 146 | 151 | 143 | 150 | 630,000 | 750 |
| 2006-03-07 | 146 | 148 | 143 | 146 | 219,000 | 730 |
| 2006-03-06 | 141 | 147 | 140 | 146 | 420,000 | 730 |
| 2006-03-03 | 148 | 148 | 143 | 145 | 338,000 | 725 |
| 2006-03-02 | 156 | 157 | 146 | 146 | 686,000 | 730 |
| 2006-03-01 | 152 | 157 | 150 | 152 | 847,000 | 760 |
| 2006-02-28 | 168 | 168 | 151 | 158 | 792,000 | 790 |
| 2006-02-27 | 165 | 173 | 164 | 166 | 1,560,000 | 830 |
| 2006-02-24 | 161 | 163 | 155 | 160 | 1,631,000 | 800 |
| 2006-02-23 | 147 | 160 | 147 | 160 | 2,289,000 | 800 |
| 2006-02-22 | 148 | 151 | 140 | 144 | 1,804,000 | 720 |
| 2006-02-21 | 133 | 147 | 130 | 147 | 2,302,000 | 735 |
| 2006-02-20 | 137 | 148 | 122 | 124 | 3,638,000 | 620 |
| 2006-02-17 | 167 | 176 | 149 | 150 | 2,002,000 | 750 |
| 2006-02-16 | 174 | 186 | 161 | 162 | 3,394,000 | 810 |
| 2006-02-15 | 161 | 194 | 155 | 178 | 11,604,000 | 890 |
| 2006-02-14 | 151 | 157 | 130 | 151 | 1,907,000 | 755 |
| 2006-02-13 | 181 | 181 | 152 | 161 | 1,290,000 | 805 |
| 2006-02-10 | 181 | 183 | 165 | 176 | 1,168,000 | 880 |
| 2006-02-09 | 190 | 190 | 179 | 183 | 629,000 | 915 |
| 2006-02-08 | 193 | 194 | 186 | 188 | 933,000 | 940 |
| 2006-02-07 | 196 | 197 | 192 | 193 | 517,000 | 965 |
| 2006-02-06 | 195 | 199 | 192 | 194 | 830,000 | 970 |
| 2006-02-03 | 188 | 196 | 188 | 191 | 1,124,000 | 955 |
| 2006-02-02 | 198 | 203 | 189 | 191 | 2,518,000 | 955 |
| 2006-02-01 | 203 | 205 | 193 | 197 | 1,920,000 | 985 |
| 2006-01-31 | 204 | 206 | 198 | 199 | 1,295,000 | 995 |
| 2006-01-30 | 214 | 215 | 201 | 206 | 1,799,000 | 1,030 |
| 2006-01-27 | 214 | 216 | 206 | 210 | 1,057,000 | 1,050 |
| 2006-01-26 | 217 | 224 | 210 | 214 | 2,086,000 | 1,070 |
| 2006-01-25 | 207 | 216 | 201 | 215 | 2,256,000 | 1,075 |
| 2006-01-24 | 208 | 208 | 195 | 199 | 1,921,000 | 995 |
| 2006-01-23 | 187 | 207 | 186 | 186 | 2,098,000 | 930 |
| 2006-01-20 | 230 | 233 | 202 | 207 | 3,326,000 | 1,035 |
| 2006-01-19 | 184 | 219 | 181 | 215 | 6,052,000 | 1,075 |
| 2006-01-18 | 204 | 208 | 165 | 179 | 5,108,000 | 895 |
| 2006-01-17 | 225 | 247 | 208 | 214 | 5,969,000 | 1,070 |
| 2006-01-16 | 237 | 257 | 232 | 245 | 14,527,000 | 1,225 |
| 2006-01-13 | 205 | 246 | 204 | 236 | 20,510,000 | 1,180 |
| 2006-01-12 | 205 | 208 | 198 | 203 | 4,057,000 | 1,015 |
| 2006-01-11 | 220 | 222 | 204 | 209 | 8,192,000 | 1,045 |
| 2006-01-10 | 190 | 228 | 189 | 226 | 28,237,000 | 1,130 |
| 2006-01-06 | 163 | 189 | 163 | 186 | 16,400,000 | 930 |
| 2006-01-05 | 159 | 162 | 154 | 161 | 4,456,000 | 805 |
| 2006-01-04 | 160 | 163 | 153 | 159 | 6,323,000 | 795 |
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
