6343 フリージア・マクロス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 27 | 27 | 26 | 27 | 155,000 | 270 |
| 2007-12-27 | 27 | 27 | 26 | 26 | 543,000 | 260 |
| 2007-12-26 | 27 | 28 | 26 | 27 | 298,000 | 270 |
| 2007-12-25 | 28 | 28 | 27 | 27 | 477,000 | 270 |
| 2007-12-21 | 28 | 29 | 27 | 28 | 951,000 | 280 |
| 2007-12-20 | 26 | 31 | 26 | 27 | 5,084,000 | 270 |
| 2007-12-19 | 26 | 27 | 26 | 27 | 498,000 | 270 |
| 2007-12-18 | 26 | 27 | 26 | 26 | 489,000 | 260 |
| 2007-12-17 | 27 | 27 | 26 | 26 | 343,000 | 260 |
| 2007-12-14 | 27 | 28 | 27 | 27 | 350,000 | 270 |
| 2007-12-13 | 28 | 28 | 27 | 27 | 158,000 | 270 |
| 2007-12-12 | 28 | 29 | 27 | 28 | 124,000 | 280 |
| 2007-12-11 | 29 | 29 | 27 | 28 | 263,000 | 280 |
| 2007-12-10 | 28 | 29 | 28 | 29 | 67,000 | 290 |
| 2007-12-07 | 28 | 29 | 28 | 28 | 412,000 | 280 |
| 2007-12-06 | 28 | 29 | 28 | 28 | 185,000 | 280 |
| 2007-12-05 | 28 | 29 | 27 | 28 | 455,000 | 280 |
| 2007-12-04 | 28 | 29 | 27 | 28 | 767,000 | 280 |
| 2007-12-03 | 27 | 31 | 27 | 29 | 2,554,000 | 290 |
| 2007-11-30 | 29 | 29 | 27 | 27 | 823,000 | 270 |
| 2007-11-29 | 30 | 31 | 28 | 29 | 1,721,000 | 290 |
| 2007-11-28 | 32 | 34 | 28 | 30 | 5,770,000 | 300 |
| 2007-11-27 | 24 | 25 | 24 | 25 | 457,000 | 250 |
| 2007-11-26 | 25 | 26 | 24 | 25 | 163,000 | 250 |
| 2007-11-22 | 25 | 26 | 24 | 25 | 271,000 | 250 |
| 2007-11-21 | 25 | 26 | 25 | 26 | 334,000 | 260 |
| 2007-11-20 | 26 | 26 | 24 | 25 | 889,000 | 250 |
| 2007-11-19 | 27 | 27 | 26 | 26 | 76,000 | 260 |
| 2007-11-16 | 26 | 27 | 26 | 26 | 230,000 | 260 |
| 2007-11-15 | 27 | 27 | 26 | 27 | 96,000 | 270 |
| 2007-11-14 | 27 | 28 | 27 | 28 | 130,000 | 280 |
| 2007-11-13 | 26 | 27 | 26 | 27 | 140,000 | 270 |
| 2007-11-12 | 27 | 27 | 26 | 26 | 648,000 | 260 |
| 2007-11-09 | 27 | 28 | 27 | 27 | 326,000 | 270 |
| 2007-11-08 | 28 | 29 | 27 | 27 | 533,000 | 270 |
| 2007-11-07 | 29 | 29 | 28 | 28 | 320,000 | 280 |
| 2007-11-06 | 30 | 30 | 29 | 29 | 54,000 | 290 |
| 2007-11-05 | 30 | 31 | 29 | 29 | 60,000 | 290 |
| 2007-11-02 | 31 | 31 | 29 | 30 | 285,000 | 300 |
| 2007-11-01 | 30 | 32 | 29 | 30 | 1,060,000 | 300 |
| 2007-10-31 | 29 | 29 | 28 | 28 | 221,000 | 280 |
| 2007-10-30 | 29 | 30 | 29 | 29 | 103,000 | 290 |
| 2007-10-29 | 29 | 29 | 28 | 29 | 119,000 | 290 |
| 2007-10-26 | 29 | 30 | 28 | 29 | 144,000 | 290 |
| 2007-10-25 | 29 | 30 | 29 | 29 | 124,000 | 290 |
| 2007-10-24 | 30 | 30 | 29 | 29 | 71,000 | 290 |
| 2007-10-23 | 30 | 30 | 29 | 29 | 111,000 | 290 |
| 2007-10-22 | 29 | 29 | 28 | 29 | 132,000 | 290 |
| 2007-10-19 | 30 | 30 | 29 | 30 | 107,000 | 300 |
| 2007-10-18 | 29 | 30 | 28 | 29 | 224,000 | 290 |
| 2007-10-17 | 30 | 31 | 28 | 29 | 924,000 | 290 |
| 2007-10-16 | 32 | 32 | 31 | 31 | 171,000 | 310 |
| 2007-10-15 | 32 | 33 | 32 | 32 | 365,000 | 320 |
| 2007-10-12 | 31 | 33 | 31 | 32 | 673,000 | 320 |
| 2007-10-11 | 31 | 32 | 31 | 32 | 378,000 | 320 |
| 2007-10-10 | 33 | 33 | 31 | 31 | 231,000 | 310 |
| 2007-10-09 | 32 | 33 | 32 | 33 | 576,000 | 330 |
| 2007-10-05 | 30 | 32 | 30 | 31 | 334,000 | 310 |
| 2007-10-04 | 30 | 31 | 30 | 30 | 112,000 | 300 |
| 2007-10-03 | 31 | 31 | 30 | 30 | 551,000 | 300 |
| 2007-10-02 | 31 | 31 | 30 | 30 | 212,000 | 300 |
| 2007-10-01 | 31 | 31 | 30 | 30 | 195,000 | 300 |
| 2007-09-28 | 30 | 32 | 30 | 30 | 541,000 | 300 |
| 2007-09-27 | 32 | 33 | 31 | 31 | 1,649,000 | 310 |
| 2007-09-26 | 28 | 29 | 28 | 28 | 113,000 | 280 |
| 2007-09-25 | 28 | 29 | 27 | 28 | 128,000 | 280 |
| 2007-09-21 | 28 | 28 | 27 | 28 | 199,000 | 280 |
| 2007-09-20 | 29 | 29 | 27 | 28 | 280,000 | 280 |
| 2007-09-19 | 28 | 29 | 28 | 28 | 257,000 | 280 |
| 2007-09-18 | 28 | 28 | 26 | 27 | 267,000 | 270 |
| 2007-09-14 | 28 | 29 | 28 | 28 | 121,000 | 280 |
| 2007-09-13 | 29 | 30 | 28 | 28 | 336,000 | 280 |
| 2007-09-12 | 31 | 31 | 30 | 30 | 182,000 | 300 |
| 2007-09-11 | 31 | 31 | 30 | 31 | 165,000 | 310 |
| 2007-09-10 | 31 | 32 | 30 | 32 | 248,000 | 320 |
| 2007-09-07 | 31 | 32 | 31 | 32 | 369,000 | 320 |
| 2007-09-06 | 33 | 34 | 32 | 33 | 441,000 | 330 |
| 2007-09-05 | 31 | 34 | 31 | 33 | 1,077,000 | 330 |
| 2007-09-04 | 30 | 32 | 30 | 31 | 484,000 | 310 |
| 2007-09-03 | 31 | 31 | 30 | 30 | 166,000 | 300 |
| 2007-08-31 | 30 | 31 | 29 | 31 | 249,000 | 310 |
| 2007-08-30 | 32 | 32 | 30 | 30 | 183,000 | 300 |
| 2007-08-29 | 30 | 32 | 30 | 31 | 563,000 | 310 |
| 2007-08-28 | 32 | 33 | 31 | 33 | 331,000 | 330 |
| 2007-08-27 | 34 | 35 | 33 | 33 | 903,000 | 330 |
| 2007-08-24 | 29 | 36 | 29 | 33 | 3,623,000 | 330 |
| 2007-08-23 | 27 | 29 | 27 | 28 | 626,000 | 280 |
| 2007-08-22 | 26 | 28 | 26 | 27 | 507,000 | 270 |
| 2007-08-21 | 27 | 28 | 26 | 27 | 529,000 | 270 |
| 2007-08-20 | 29 | 30 | 27 | 27 | 652,000 | 270 |
| 2007-08-17 | 30 | 30 | 27 | 28 | 1,702,000 | 280 |
| 2007-08-16 | 31 | 31 | 29 | 31 | 572,000 | 310 |
| 2007-08-15 | 32 | 33 | 32 | 32 | 266,000 | 320 |
| 2007-08-14 | 33 | 33 | 32 | 32 | 274,000 | 320 |
| 2007-08-13 | 32 | 34 | 32 | 33 | 157,000 | 330 |
| 2007-08-10 | 33 | 34 | 33 | 33 | 151,000 | 330 |
| 2007-08-09 | 34 | 35 | 33 | 34 | 243,000 | 340 |
| 2007-08-08 | 34 | 35 | 33 | 34 | 429,000 | 340 |
| 2007-08-07 | 36 | 36 | 35 | 36 | 268,000 | 360 |
| 2007-08-06 | 35 | 36 | 35 | 35 | 239,000 | 350 |
| 2007-08-03 | 35 | 36 | 35 | 36 | 144,000 | 360 |
| 2007-08-02 | 36 | 37 | 34 | 35 | 744,000 | 350 |
| 2007-08-01 | 38 | 38 | 36 | 36 | 393,000 | 360 |
| 2007-07-31 | 38 | 38 | 37 | 37 | 212,000 | 370 |
| 2007-07-30 | 36 | 38 | 36 | 37 | 422,000 | 370 |
| 2007-07-27 | 36 | 37 | 35 | 36 | 649,000 | 360 |
| 2007-07-26 | 37 | 38 | 37 | 37 | 102,000 | 370 |
| 2007-07-25 | 37 | 38 | 37 | 37 | 92,000 | 370 |
| 2007-07-24 | 36 | 38 | 36 | 38 | 179,000 | 380 |
| 2007-07-23 | 36 | 36 | 35 | 36 | 272,000 | 360 |
| 2007-07-20 | 38 | 39 | 37 | 37 | 349,000 | 370 |
| 2007-07-19 | 38 | 39 | 38 | 38 | 151,000 | 380 |
| 2007-07-18 | 39 | 39 | 38 | 39 | 179,000 | 390 |
| 2007-07-17 | 40 | 40 | 39 | 39 | 70,000 | 390 |
| 2007-07-13 | 39 | 40 | 39 | 39 | 283,000 | 390 |
| 2007-07-12 | 40 | 40 | 39 | 39 | 378,000 | 390 |
| 2007-07-11 | 42 | 42 | 40 | 41 | 316,000 | 410 |
| 2007-07-10 | 42 | 42 | 41 | 42 | 76,000 | 420 |
| 2007-07-09 | 40 | 43 | 40 | 42 | 575,000 | 420 |
| 2007-07-06 | 40 | 40 | 40 | 40 | 123,000 | 400 |
| 2007-07-05 | 41 | 41 | 40 | 40 | 99,000 | 400 |
| 2007-07-04 | 41 | 41 | 39 | 41 | 584,000 | 410 |
| 2007-07-03 | 41 | 42 | 41 | 41 | 135,000 | 410 |
| 2007-07-02 | 41 | 42 | 41 | 41 | 141,000 | 410 |
| 2007-06-29 | 41 | 41 | 41 | 41 | 188,000 | 410 |
| 2007-06-28 | 41 | 42 | 40 | 42 | 169,000 | 420 |
| 2007-06-27 | 42 | 43 | 41 | 41 | 429,000 | 410 |
| 2007-06-26 | 44 | 45 | 42 | 42 | 728,000 | 420 |
| 2007-06-25 | 43 | 47 | 42 | 45 | 2,403,000 | 450 |
| 2007-06-22 | 44 | 44 | 42 | 43 | 296,000 | 430 |
| 2007-06-21 | 43 | 44 | 42 | 44 | 305,000 | 440 |
| 2007-06-20 | 45 | 45 | 42 | 43 | 1,081,000 | 430 |
| 2007-06-19 | 45 | 45 | 43 | 45 | 782,000 | 450 |
| 2007-06-18 | 41 | 46 | 41 | 43 | 2,538,000 | 430 |
| 2007-06-15 | 39 | 42 | 39 | 40 | 1,099,000 | 400 |
| 2007-06-14 | 39 | 40 | 39 | 39 | 127,000 | 390 |
| 2007-06-13 | 39 | 40 | 39 | 39 | 310,000 | 390 |
| 2007-06-12 | 40 | 40 | 39 | 39 | 157,000 | 390 |
| 2007-06-11 | 40 | 41 | 39 | 39 | 393,000 | 390 |
| 2007-06-08 | 38 | 41 | 38 | 39 | 2,064,000 | 390 |
| 2007-06-07 | 38 | 38 | 37 | 37 | 311,000 | 370 |
| 2007-06-06 | 38 | 39 | 38 | 38 | 147,000 | 380 |
| 2007-06-05 | 39 | 39 | 38 | 38 | 686,000 | 380 |
| 2007-06-04 | 41 | 41 | 39 | 40 | 471,000 | 400 |
| 2007-06-01 | 42 | 42 | 40 | 40 | 543,000 | 400 |
| 2007-05-31 | 40 | 41 | 39 | 41 | 1,187,000 | 410 |
| 2007-05-30 | 36 | 40 | 36 | 38 | 1,345,000 | 380 |
| 2007-05-29 | 36 | 37 | 36 | 36 | 315,000 | 360 |
| 2007-05-28 | 36 | 36 | 34 | 35 | 677,000 | 350 |
| 2007-05-25 | 37 | 37 | 35 | 36 | 269,000 | 360 |
| 2007-05-24 | 35 | 37 | 35 | 37 | 448,000 | 370 |
| 2007-05-23 | 34 | 35 | 33 | 35 | 956,000 | 350 |
| 2007-05-22 | 35 | 36 | 33 | 35 | 1,058,000 | 350 |
| 2007-05-21 | 37 | 38 | 35 | 37 | 674,000 | 370 |
| 2007-05-18 | 38 | 39 | 38 | 39 | 478,000 | 390 |
| 2007-05-17 | 42 | 42 | 39 | 39 | 1,027,000 | 390 |
| 2007-05-16 | 43 | 43 | 41 | 41 | 478,000 | 410 |
| 2007-05-15 | 41 | 42 | 41 | 42 | 319,000 | 420 |
| 2007-05-14 | 43 | 44 | 42 | 42 | 444,000 | 420 |
| 2007-05-11 | 42 | 43 | 42 | 42 | 304,000 | 420 |
| 2007-05-10 | 44 | 44 | 42 | 42 | 509,000 | 420 |
| 2007-05-09 | 45 | 45 | 43 | 44 | 327,000 | 440 |
| 2007-05-08 | 45 | 46 | 44 | 45 | 653,000 | 450 |
| 2007-05-07 | 45 | 45 | 44 | 44 | 268,000 | 440 |
| 2007-05-02 | 44 | 45 | 43 | 44 | 275,000 | 440 |
| 2007-05-01 | 45 | 45 | 43 | 43 | 309,000 | 430 |
| 2007-04-27 | 43 | 45 | 43 | 45 | 636,000 | 450 |
| 2007-04-26 | 43 | 44 | 42 | 43 | 310,000 | 430 |
| 2007-04-25 | 42 | 44 | 42 | 43 | 194,000 | 430 |
| 2007-04-24 | 42 | 44 | 42 | 42 | 565,000 | 420 |
| 2007-04-23 | 44 | 44 | 42 | 43 | 718,000 | 430 |
| 2007-04-20 | 46 | 46 | 44 | 44 | 643,000 | 440 |
| 2007-04-19 | 45 | 46 | 44 | 45 | 424,000 | 450 |
| 2007-04-18 | 48 | 48 | 45 | 46 | 908,000 | 460 |
| 2007-04-17 | 49 | 49 | 47 | 47 | 581,000 | 470 |
| 2007-04-16 | 50 | 51 | 48 | 49 | 1,376,000 | 490 |
| 2007-04-13 | 47 | 53 | 46 | 48 | 4,998,000 | 480 |
| 2007-04-12 | 44 | 50 | 43 | 46 | 2,131,000 | 460 |
| 2007-04-11 | 44 | 45 | 43 | 45 | 334,000 | 450 |
| 2007-04-10 | 46 | 46 | 42 | 44 | 1,210,000 | 440 |
| 2007-04-09 | 47 | 47 | 46 | 46 | 313,000 | 460 |
| 2007-04-06 | 48 | 48 | 47 | 47 | 105,000 | 470 |
| 2007-04-05 | 46 | 48 | 46 | 48 | 178,000 | 480 |
| 2007-04-04 | 45 | 47 | 45 | 46 | 557,000 | 460 |
| 2007-04-03 | 48 | 48 | 46 | 47 | 859,000 | 470 |
| 2007-04-02 | 49 | 49 | 47 | 48 | 555,000 | 480 |
| 2007-03-30 | 49 | 50 | 49 | 49 | 178,000 | 490 |
| 2007-03-29 | 49 | 50 | 48 | 50 | 614,000 | 500 |
| 2007-03-28 | 50 | 50 | 49 | 50 | 153,000 | 500 |
| 2007-03-27 | 50 | 51 | 49 | 51 | 124,000 | 510 |
| 2007-03-26 | 51 | 51 | 50 | 50 | 276,000 | 500 |
| 2007-03-23 | 50 | 51 | 49 | 50 | 482,000 | 500 |
| 2007-03-22 | 52 | 52 | 49 | 49 | 880,000 | 490 |
| 2007-03-20 | 52 | 52 | 50 | 51 | 364,000 | 510 |
| 2007-03-19 | 51 | 52 | 51 | 51 | 481,000 | 510 |
| 2007-03-16 | 52 | 53 | 51 | 52 | 128,000 | 520 |
| 2007-03-15 | 52 | 53 | 51 | 52 | 403,000 | 520 |
| 2007-03-14 | 52 | 53 | 51 | 52 | 554,000 | 520 |
| 2007-03-13 | 53 | 54 | 52 | 54 | 249,000 | 540 |
| 2007-03-12 | 52 | 54 | 52 | 52 | 1,118,000 | 520 |
| 2007-03-09 | 51 | 52 | 51 | 52 | 504,000 | 520 |
| 2007-03-08 | 51 | 52 | 51 | 51 | 574,000 | 510 |
| 2007-03-07 | 52 | 52 | 51 | 51 | 346,000 | 510 |
| 2007-03-06 | 50 | 52 | 50 | 51 | 791,000 | 510 |
| 2007-03-05 | 52 | 52 | 50 | 50 | 1,484,000 | 500 |
| 2007-03-02 | 52 | 54 | 52 | 53 | 972,000 | 530 |
| 2007-03-01 | 54 | 55 | 52 | 52 | 1,099,000 | 520 |
| 2007-02-28 | 52 | 54 | 51 | 53 | 1,753,000 | 530 |
| 2007-02-27 | 56 | 56 | 54 | 54 | 857,000 | 540 |
| 2007-02-26 | 55 | 56 | 54 | 56 | 465,000 | 560 |
| 2007-02-23 | 55 | 56 | 54 | 54 | 1,567,000 | 540 |
| 2007-02-22 | 55 | 56 | 54 | 55 | 864,000 | 550 |
| 2007-02-21 | 54 | 55 | 53 | 54 | 1,031,000 | 540 |
| 2007-02-20 | 55 | 56 | 54 | 54 | 1,432,000 | 540 |
| 2007-02-19 | 56 | 56 | 55 | 55 | 835,000 | 550 |
| 2007-02-16 | 57 | 57 | 56 | 56 | 567,000 | 560 |
| 2007-02-15 | 56 | 57 | 56 | 57 | 366,000 | 570 |
| 2007-02-14 | 58 | 58 | 56 | 56 | 199,000 | 560 |
| 2007-02-13 | 57 | 58 | 57 | 58 | 293,000 | 580 |
| 2007-02-09 | 56 | 58 | 56 | 57 | 162,000 | 570 |
| 2007-02-08 | 57 | 58 | 56 | 57 | 450,000 | 570 |
| 2007-02-07 | 58 | 58 | 57 | 57 | 140,000 | 570 |
| 2007-02-06 | 59 | 59 | 57 | 58 | 387,000 | 580 |
| 2007-02-05 | 60 | 61 | 57 | 57 | 3,283,000 | 570 |
| 2007-02-02 | 58 | 60 | 56 | 59 | 2,082,000 | 590 |
| 2007-02-01 | 58 | 58 | 56 | 57 | 342,000 | 570 |
| 2007-01-31 | 57 | 58 | 56 | 58 | 390,000 | 580 |
| 2007-01-30 | 58 | 58 | 56 | 56 | 442,000 | 560 |
| 2007-01-29 | 57 | 58 | 56 | 57 | 374,000 | 570 |
| 2007-01-26 | 56 | 57 | 56 | 57 | 347,000 | 570 |
| 2007-01-25 | 57 | 58 | 56 | 56 | 479,000 | 560 |
| 2007-01-24 | 58 | 59 | 56 | 56 | 1,018,000 | 560 |
| 2007-01-23 | 60 | 60 | 56 | 57 | 2,754,000 | 570 |
| 2007-01-22 | 58 | 63 | 57 | 61 | 4,698,000 | 610 |
| 2007-01-19 | 58 | 59 | 57 | 57 | 831,000 | 570 |
| 2007-01-18 | 57 | 60 | 56 | 58 | 1,767,000 | 580 |
| 2007-01-17 | 56 | 57 | 55 | 56 | 336,000 | 560 |
| 2007-01-16 | 56 | 57 | 55 | 56 | 585,000 | 560 |
| 2007-01-15 | 57 | 58 | 56 | 56 | 653,000 | 560 |
| 2007-01-12 | 57 | 61 | 56 | 56 | 4,269,000 | 560 |
| 2007-01-11 | 53 | 61 | 53 | 61 | 4,256,000 | 610 |
| 2007-01-10 | 53 | 54 | 53 | 53 | 636,000 | 530 |
| 2007-01-09 | 55 | 55 | 53 | 54 | 326,000 | 540 |
| 2007-01-05 | 57 | 57 | 54 | 54 | 837,000 | 540 |
| 2007-01-04 | 54 | 59 | 53 | 57 | 1,382,000 | 570 |
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
