6343 フリージア・マクロス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 11 | 12 | 11 | 12 | 404,000 | 120 |
| 2008-12-29 | 12 | 12 | 11 | 12 | 232,000 | 120 |
| 2008-12-26 | 12 | 12 | 11 | 12 | 168,000 | 120 |
| 2008-12-25 | 10 | 12 | 10 | 12 | 104,000 | 120 |
| 2008-12-24 | 11 | 12 | 11 | 11 | 239,000 | 110 |
| 2008-12-22 | 10 | 12 | 10 | 11 | 175,000 | 110 |
| 2008-12-19 | 11 | 11 | 10 | 11 | 353,000 | 110 |
| 2008-12-18 | 11 | 12 | 11 | 11 | 166,000 | 110 |
| 2008-12-17 | 11 | 12 | 11 | 11 | 414,000 | 110 |
| 2008-12-16 | 12 | 12 | 11 | 11 | 217,000 | 110 |
| 2008-12-15 | 12 | 13 | 11 | 12 | 219,000 | 120 |
| 2008-12-12 | 11 | 12 | 11 | 12 | 660,000 | 120 |
| 2008-12-11 | 11 | 12 | 11 | 12 | 71,000 | 120 |
| 2008-12-10 | 11 | 12 | 11 | 11 | 56,000 | 110 |
| 2008-12-09 | 11 | 12 | 11 | 12 | 125,000 | 120 |
| 2008-12-08 | 11 | 11 | 11 | 11 | 15,000 | 110 |
| 2008-12-05 | 12 | 12 | 11 | 11 | 243,000 | 110 |
| 2008-12-04 | 12 | 12 | 11 | 12 | 6,000 | 120 |
| 2008-12-03 | 11 | 12 | 11 | 12 | 74,000 | 120 |
| 2008-12-02 | 12 | 13 | 11 | 12 | 646,000 | 120 |
| 2008-12-01 | 13 | 13 | 12 | 12 | 53,000 | 120 |
| 2008-11-28 | 12 | 12 | 12 | 12 | 51,000 | 120 |
| 2008-11-27 | 12 | 12 | 11 | 12 | 102,000 | 120 |
| 2008-11-26 | 12 | 12 | 12 | 12 | 25,000 | 120 |
| 2008-11-25 | 13 | 13 | 11 | 12 | 244,000 | 120 |
| 2008-11-21 | 12 | 12 | 11 | 12 | 115,000 | 120 |
| 2008-11-20 | 12 | 13 | 11 | 13 | 97,000 | 130 |
| 2008-11-19 | 12 | 13 | 12 | 13 | 65,000 | 130 |
| 2008-11-18 | 13 | 13 | 11 | 11 | 401,000 | 110 |
| 2008-11-17 | 13 | 14 | 13 | 13 | 201,000 | 130 |
| 2008-11-14 | 13 | 14 | 12 | 13 | 206,000 | 130 |
| 2008-11-13 | 13 | 13 | 12 | 13 | 105,000 | 130 |
| 2008-11-12 | 13 | 14 | 13 | 13 | 92,000 | 130 |
| 2008-11-11 | 14 | 14 | 13 | 13 | 164,000 | 130 |
| 2008-11-10 | 14 | 14 | 13 | 14 | 370,000 | 140 |
| 2008-11-07 | 13 | 14 | 12 | 13 | 121,000 | 130 |
| 2008-11-06 | 13 | 14 | 13 | 14 | 131,000 | 140 |
| 2008-11-05 | 14 | 14 | 13 | 14 | 167,000 | 140 |
| 2008-11-04 | 13 | 13 | 13 | 13 | 174,000 | 130 |
| 2008-10-31 | 13 | 13 | 12 | 12 | 143,000 | 120 |
| 2008-10-30 | 11 | 13 | 11 | 13 | 213,000 | 130 |
| 2008-10-29 | 12 | 12 | 11 | 11 | 276,000 | 110 |
| 2008-10-28 | 11 | 11 | 10 | 11 | 237,000 | 110 |
| 2008-10-27 | 11 | 12 | 11 | 11 | 164,000 | 110 |
| 2008-10-24 | 12 | 12 | 11 | 11 | 111,000 | 110 |
| 2008-10-23 | 12 | 12 | 12 | 12 | 193,000 | 120 |
| 2008-10-22 | 14 | 14 | 12 | 12 | 110,000 | 120 |
| 2008-10-21 | 13 | 14 | 13 | 13 | 138,000 | 130 |
| 2008-10-20 | 11 | 13 | 11 | 13 | 270,000 | 130 |
| 2008-10-17 | 14 | 14 | 13 | 13 | 114,000 | 130 |
| 2008-10-16 | 13 | 14 | 12 | 14 | 166,000 | 140 |
| 2008-10-15 | 13 | 15 | 13 | 14 | 541,000 | 140 |
| 2008-10-14 | 12 | 15 | 12 | 13 | 610,000 | 130 |
| 2008-10-10 | 9 | 11 | 9 | 10 | 765,000 | 100 |
| 2008-10-09 | 10 | 12 | 10 | 11 | 880,000 | 110 |
| 2008-10-08 | 11 | 11 | 8 | 10 | 1,230,000 | 100 |
| 2008-10-07 | 9 | 12 | 9 | 11 | 1,685,000 | 110 |
| 2008-10-06 | 16 | 16 | 12 | 12 | 821,000 | 120 |
| 2008-10-03 | 16 | 17 | 16 | 16 | 309,000 | 160 |
| 2008-10-02 | 17 | 17 | 16 | 16 | 56,000 | 160 |
| 2008-10-01 | 17 | 18 | 16 | 17 | 182,000 | 170 |
| 2008-09-30 | 17 | 17 | 16 | 16 | 516,000 | 160 |
| 2008-09-29 | 18 | 18 | 17 | 17 | 202,000 | 170 |
| 2008-09-26 | 18 | 18 | 17 | 18 | 139,000 | 180 |
| 2008-09-25 | 17 | 20 | 17 | 18 | 779,000 | 180 |
| 2008-09-24 | 17 | 18 | 17 | 17 | 63,000 | 170 |
| 2008-09-22 | 17 | 18 | 17 | 18 | 97,000 | 180 |
| 2008-09-19 | 17 | 18 | 17 | 17 | 192,000 | 170 |
| 2008-09-18 | 17 | 18 | 17 | 17 | 553,000 | 170 |
| 2008-09-17 | 17 | 19 | 17 | 19 | 1,094,000 | 190 |
| 2008-09-16 | 18 | 18 | 17 | 17 | 653,000 | 170 |
| 2008-09-12 | 18 | 21 | 18 | 19 | 1,487,000 | 190 |
| 2008-09-11 | 17 | 18 | 17 | 17 | 62,000 | 170 |
| 2008-09-10 | 16 | 17 | 16 | 17 | 76,000 | 170 |
| 2008-09-09 | 18 | 18 | 16 | 17 | 243,000 | 170 |
| 2008-09-08 | 17 | 18 | 16 | 17 | 174,000 | 170 |
| 2008-09-05 | 16 | 19 | 16 | 16 | 1,106,000 | 160 |
| 2008-09-04 | 17 | 17 | 16 | 16 | 143,000 | 160 |
| 2008-09-03 | 18 | 18 | 17 | 17 | 114,000 | 170 |
| 2008-09-02 | 17 | 18 | 17 | 17 | 168,000 | 170 |
| 2008-09-01 | 19 | 19 | 17 | 18 | 48,000 | 180 |
| 2008-08-29 | 17 | 18 | 17 | 17 | 534,000 | 170 |
| 2008-08-28 | 18 | 19 | 17 | 18 | 355,000 | 180 |
| 2008-08-27 | 17 | 17 | 17 | 17 | 128,000 | 170 |
| 2008-08-26 | 17 | 18 | 17 | 18 | 99,000 | 180 |
| 2008-08-25 | 17 | 17 | 17 | 17 | 171,000 | 170 |
| 2008-08-22 | 16 | 18 | 16 | 17 | 215,000 | 170 |
| 2008-08-21 | 16 | 17 | 16 | 16 | 111,000 | 160 |
| 2008-08-20 | 16 | 17 | 16 | 17 | 193,000 | 170 |
| 2008-08-19 | 16 | 17 | 16 | 16 | 394,000 | 160 |
| 2008-08-18 | 17 | 18 | 16 | 17 | 245,000 | 170 |
| 2008-08-15 | 18 | 19 | 18 | 18 | 177,000 | 180 |
| 2008-08-14 | 18 | 19 | 18 | 18 | 507,000 | 180 |
| 2008-08-13 | 19 | 20 | 19 | 19 | 66,000 | 190 |
| 2008-08-12 | 20 | 20 | 19 | 19 | 43,000 | 190 |
| 2008-08-11 | 20 | 20 | 19 | 20 | 92,000 | 200 |
| 2008-08-08 | 19 | 19 | 19 | 19 | 245,000 | 190 |
| 2008-08-07 | 20 | 20 | 19 | 19 | 242,000 | 190 |
| 2008-08-06 | 19 | 20 | 19 | 19 | 141,000 | 190 |
| 2008-08-05 | 20 | 20 | 19 | 19 | 606,000 | 190 |
| 2008-08-04 | 21 | 21 | 20 | 20 | 53,000 | 200 |
| 2008-08-01 | 22 | 22 | 21 | 21 | 72,000 | 210 |
| 2008-07-31 | 21 | 22 | 21 | 22 | 132,000 | 220 |
| 2008-07-30 | 22 | 22 | 21 | 21 | 100,000 | 210 |
| 2008-07-29 | 21 | 21 | 21 | 21 | 164,000 | 210 |
| 2008-07-28 | 21 | 22 | 21 | 21 | 104,000 | 210 |
| 2008-07-25 | 21 | 22 | 21 | 21 | 177,000 | 210 |
| 2008-07-24 | 22 | 22 | 20 | 21 | 158,000 | 210 |
| 2008-07-23 | 20 | 22 | 20 | 22 | 294,000 | 220 |
| 2008-07-22 | 20 | 21 | 20 | 20 | 129,000 | 200 |
| 2008-07-18 | 20 | 21 | 20 | 20 | 693,000 | 200 |
| 2008-07-17 | 20 | 20 | 19 | 19 | 282,000 | 190 |
| 2008-07-16 | 21 | 21 | 19 | 19 | 648,000 | 190 |
| 2008-07-15 | 22 | 22 | 21 | 21 | 353,000 | 210 |
| 2008-07-14 | 21 | 22 | 21 | 22 | 88,000 | 220 |
| 2008-07-11 | 21 | 22 | 21 | 22 | 282,000 | 220 |
| 2008-07-10 | 22 | 23 | 22 | 23 | 342,000 | 230 |
| 2008-07-09 | 22 | 23 | 21 | 23 | 560,000 | 230 |
| 2008-07-08 | 22 | 22 | 21 | 22 | 279,000 | 220 |
| 2008-07-07 | 21 | 22 | 20 | 22 | 213,000 | 220 |
| 2008-07-04 | 22 | 22 | 20 | 21 | 715,000 | 210 |
| 2008-07-03 | 22 | 23 | 21 | 22 | 308,000 | 220 |
| 2008-07-02 | 23 | 23 | 22 | 22 | 191,000 | 220 |
| 2008-07-01 | 24 | 24 | 22 | 22 | 972,000 | 220 |
| 2008-06-30 | 22 | 23 | 22 | 23 | 277,000 | 230 |
| 2008-06-27 | 23 | 23 | 22 | 22 | 423,000 | 220 |
| 2008-06-26 | 23 | 24 | 23 | 23 | 198,000 | 230 |
| 2008-06-25 | 25 | 26 | 23 | 24 | 905,000 | 240 |
| 2008-06-24 | 25 | 25 | 25 | 25 | 116,000 | 250 |
| 2008-06-23 | 25 | 25 | 24 | 25 | 143,000 | 250 |
| 2008-06-20 | 25 | 26 | 25 | 25 | 531,000 | 250 |
| 2008-06-19 | 26 | 26 | 25 | 25 | 108,000 | 250 |
| 2008-06-18 | 26 | 27 | 26 | 26 | 104,000 | 260 |
| 2008-06-17 | 26 | 27 | 26 | 27 | 111,000 | 270 |
| 2008-06-16 | 26 | 27 | 26 | 27 | 133,000 | 270 |
| 2008-06-13 | 26 | 27 | 25 | 26 | 160,000 | 260 |
| 2008-06-12 | 26 | 26 | 25 | 26 | 671,000 | 260 |
| 2008-06-11 | 27 | 27 | 26 | 26 | 29,000 | 260 |
| 2008-06-10 | 27 | 28 | 27 | 27 | 96,000 | 270 |
| 2008-06-09 | 27 | 27 | 26 | 27 | 102,000 | 270 |
| 2008-06-06 | 27 | 27 | 26 | 27 | 209,000 | 270 |
| 2008-06-05 | 27 | 27 | 26 | 27 | 234,000 | 270 |
| 2008-06-04 | 27 | 28 | 26 | 27 | 85,000 | 270 |
| 2008-06-03 | 27 | 28 | 26 | 27 | 188,000 | 270 |
| 2008-06-02 | 27 | 28 | 26 | 27 | 487,000 | 270 |
| 2008-05-30 | 29 | 29 | 27 | 27 | 495,000 | 270 |
| 2008-05-29 | 29 | 30 | 28 | 28 | 1,126,000 | 280 |
| 2008-05-28 | 28 | 29 | 28 | 29 | 337,000 | 290 |
| 2008-05-27 | 28 | 29 | 28 | 29 | 109,000 | 290 |
| 2008-05-26 | 30 | 30 | 28 | 29 | 1,541,000 | 290 |
| 2008-05-23 | 30 | 31 | 29 | 31 | 626,000 | 310 |
| 2008-05-22 | 29 | 30 | 28 | 30 | 400,000 | 300 |
| 2008-05-21 | 29 | 30 | 28 | 30 | 891,000 | 300 |
| 2008-05-20 | 30 | 32 | 29 | 30 | 3,236,000 | 300 |
| 2008-05-19 | 27 | 30 | 27 | 30 | 1,728,000 | 300 |
| 2008-05-16 | 27 | 27 | 26 | 27 | 181,000 | 270 |
| 2008-05-15 | 27 | 27 | 26 | 26 | 119,000 | 260 |
| 2008-05-14 | 27 | 27 | 26 | 26 | 134,000 | 260 |
| 2008-05-13 | 26 | 26 | 26 | 26 | 34,000 | 260 |
| 2008-05-12 | 27 | 27 | 26 | 26 | 60,000 | 260 |
| 2008-05-09 | 27 | 27 | 26 | 27 | 68,000 | 270 |
| 2008-05-08 | 26 | 27 | 26 | 26 | 210,000 | 260 |
| 2008-05-07 | 27 | 27 | 26 | 26 | 132,000 | 260 |
| 2008-05-02 | 28 | 29 | 26 | 26 | 825,000 | 260 |
| 2008-05-01 | 27 | 30 | 26 | 28 | 1,944,000 | 280 |
| 2008-04-30 | 26 | 27 | 26 | 26 | 274,000 | 260 |
| 2008-04-28 | 25 | 26 | 25 | 25 | 98,000 | 250 |
| 2008-04-25 | 26 | 26 | 25 | 25 | 313,000 | 250 |
| 2008-04-24 | 26 | 27 | 25 | 26 | 548,000 | 260 |
| 2008-04-23 | 26 | 26 | 25 | 25 | 301,000 | 250 |
| 2008-04-22 | 26 | 26 | 25 | 26 | 60,000 | 260 |
| 2008-04-21 | 27 | 27 | 25 | 26 | 274,000 | 260 |
| 2008-04-18 | 26 | 27 | 26 | 26 | 175,000 | 260 |
| 2008-04-17 | 27 | 27 | 26 | 27 | 250,000 | 270 |
| 2008-04-16 | 27 | 27 | 26 | 27 | 76,000 | 270 |
| 2008-04-15 | 25 | 27 | 25 | 27 | 103,000 | 270 |
| 2008-04-14 | 25 | 26 | 25 | 26 | 152,000 | 260 |
| 2008-04-11 | 26 | 27 | 25 | 26 | 162,000 | 260 |
| 2008-04-10 | 26 | 26 | 25 | 26 | 472,000 | 260 |
| 2008-04-09 | 26 | 27 | 26 | 27 | 201,000 | 270 |
| 2008-04-08 | 27 | 27 | 26 | 27 | 220,000 | 270 |
| 2008-04-07 | 26 | 27 | 26 | 27 | 89,000 | 270 |
| 2008-04-04 | 27 | 27 | 26 | 27 | 134,000 | 270 |
| 2008-04-03 | 27 | 27 | 26 | 27 | 152,000 | 270 |
| 2008-04-02 | 27 | 28 | 26 | 27 | 239,000 | 270 |
| 2008-04-01 | 27 | 27 | 26 | 27 | 99,000 | 270 |
| 2008-03-31 | 27 | 28 | 27 | 27 | 105,000 | 270 |
| 2008-03-28 | 27 | 28 | 26 | 28 | 198,000 | 280 |
| 2008-03-27 | 26 | 27 | 26 | 27 | 193,000 | 270 |
| 2008-03-26 | 27 | 27 | 26 | 27 | 184,000 | 270 |
| 2008-03-25 | 28 | 28 | 27 | 28 | 778,000 | 280 |
| 2008-03-24 | 28 | 28 | 27 | 27 | 497,000 | 270 |
| 2008-03-21 | 28 | 28 | 27 | 27 | 359,000 | 270 |
| 2008-03-19 | 28 | 29 | 26 | 27 | 811,000 | 270 |
| 2008-03-18 | 26 | 28 | 26 | 28 | 216,000 | 280 |
| 2008-03-17 | 28 | 28 | 26 | 26 | 976,000 | 260 |
| 2008-03-14 | 29 | 29 | 28 | 28 | 397,000 | 280 |
| 2008-03-13 | 28 | 30 | 27 | 30 | 778,000 | 300 |
| 2008-03-12 | 30 | 31 | 27 | 27 | 1,501,000 | 270 |
| 2008-03-11 | 26 | 27 | 25 | 27 | 928,000 | 270 |
| 2008-03-10 | 28 | 28 | 26 | 26 | 588,000 | 260 |
| 2008-03-07 | 28 | 29 | 27 | 29 | 513,000 | 290 |
| 2008-03-06 | 30 | 30 | 28 | 29 | 372,000 | 290 |
| 2008-03-05 | 30 | 30 | 28 | 29 | 1,559,000 | 290 |
| 2008-03-04 | 31 | 31 | 29 | 30 | 1,365,000 | 300 |
| 2008-03-03 | 32 | 33 | 29 | 31 | 4,471,000 | 310 |
| 2008-02-29 | 37 | 38 | 34 | 34 | 7,944,000 | 340 |
| 2008-02-28 | 31 | 43 | 30 | 41 | 10,719,000 | 410 |
| 2008-02-27 | 29 | 31 | 28 | 31 | 1,012,000 | 310 |
| 2008-02-26 | 30 | 31 | 28 | 29 | 1,346,000 | 290 |
| 2008-02-25 | 28 | 33 | 27 | 31 | 5,940,000 | 310 |
| 2008-02-22 | 27 | 27 | 26 | 26 | 805,000 | 260 |
| 2008-02-21 | 26 | 28 | 25 | 27 | 1,468,000 | 270 |
| 2008-02-20 | 25 | 27 | 24 | 26 | 1,476,000 | 260 |
| 2008-02-19 | 24 | 25 | 24 | 24 | 481,000 | 240 |
| 2008-02-18 | 24 | 24 | 23 | 24 | 196,000 | 240 |
| 2008-02-15 | 23 | 24 | 23 | 23 | 133,000 | 230 |
| 2008-02-14 | 23 | 24 | 22 | 24 | 387,000 | 240 |
| 2008-02-13 | 23 | 23 | 22 | 22 | 318,000 | 220 |
| 2008-02-12 | 23 | 24 | 22 | 22 | 205,000 | 220 |
| 2008-02-08 | 24 | 24 | 23 | 23 | 402,000 | 230 |
| 2008-02-07 | 25 | 25 | 23 | 24 | 240,000 | 240 |
| 2008-02-06 | 24 | 25 | 24 | 25 | 335,000 | 250 |
| 2008-02-05 | 24 | 25 | 24 | 25 | 307,000 | 250 |
| 2008-02-04 | 25 | 25 | 24 | 24 | 997,000 | 240 |
| 2008-02-01 | 24 | 25 | 23 | 23 | 324,000 | 230 |
| 2008-01-31 | 23 | 24 | 22 | 24 | 198,000 | 240 |
| 2008-01-30 | 24 | 25 | 22 | 23 | 1,757,000 | 230 |
| 2008-01-29 | 22 | 24 | 22 | 23 | 1,543,000 | 230 |
| 2008-01-28 | 22 | 22 | 21 | 21 | 323,000 | 210 |
| 2008-01-25 | 22 | 22 | 21 | 21 | 163,000 | 210 |
| 2008-01-24 | 21 | 22 | 20 | 21 | 307,000 | 210 |
| 2008-01-23 | 21 | 21 | 20 | 21 | 452,000 | 210 |
| 2008-01-22 | 20 | 21 | 19 | 21 | 742,000 | 210 |
| 2008-01-21 | 22 | 22 | 21 | 21 | 741,000 | 210 |
| 2008-01-18 | 20 | 22 | 20 | 22 | 948,000 | 220 |
| 2008-01-17 | 20 | 24 | 20 | 20 | 1,645,000 | 200 |
| 2008-01-16 | 22 | 22 | 20 | 20 | 1,257,000 | 200 |
| 2008-01-15 | 25 | 26 | 22 | 23 | 1,085,000 | 230 |
| 2008-01-11 | 26 | 27 | 25 | 26 | 357,000 | 260 |
| 2008-01-10 | 26 | 26 | 25 | 25 | 162,000 | 250 |
| 2008-01-09 | 25 | 26 | 24 | 25 | 200,000 | 250 |
| 2008-01-08 | 25 | 26 | 25 | 25 | 292,000 | 250 |
| 2008-01-07 | 25 | 26 | 25 | 25 | 234,000 | 250 |
| 2008-01-04 | 27 | 27 | 25 | 26 | 541,000 | 260 |
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
