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
2008-12-3011121112404,000120
2008-12-2912121112232,000120
2008-12-2612121112168,000120
2008-12-2510121012104,000120
2008-12-2411121111239,000110
2008-12-2210121011175,000110
2008-12-1911111011353,000110
2008-12-1811121111166,000110
2008-12-1711121111414,000110
2008-12-1612121111217,000110
2008-12-1512131112219,000120
2008-12-1211121112660,000120
2008-12-111112111271,000120
2008-12-101112111156,000110
2008-12-0911121112125,000120
2008-12-081111111115,000110
2008-12-0512121111243,000110
2008-12-04121211126,000120
2008-12-031112111274,000120
2008-12-0212131112646,000120
2008-12-011313121253,000120
2008-11-281212121251,000120
2008-11-2712121112102,000120
2008-11-261212121225,000120
2008-11-2513131112244,000120
2008-11-2112121112115,000120
2008-11-201213111397,000130
2008-11-191213121365,000130
2008-11-1813131111401,000110
2008-11-1713141313201,000130
2008-11-1413141213206,000130
2008-11-1313131213105,000130
2008-11-121314131392,000130
2008-11-1114141313164,000130
2008-11-1014141314370,000140
2008-11-0713141213121,000130
2008-11-0613141314131,000140
2008-11-0514141314167,000140
2008-11-0413131313174,000130
2008-10-3113131212143,000120
2008-10-3011131113213,000130
2008-10-2912121111276,000110
2008-10-2811111011237,000110
2008-10-2711121111164,000110
2008-10-2412121111111,000110
2008-10-2312121212193,000120
2008-10-2214141212110,000120
2008-10-2113141313138,000130
2008-10-2011131113270,000130
2008-10-1714141313114,000130
2008-10-1613141214166,000140
2008-10-1513151314541,000140
2008-10-1412151213610,000130
2008-10-10911910765,000100
2008-10-0910121011880,000110
2008-10-0811118101,230,000100
2008-10-079129111,685,000110
2008-10-0616161212821,000120
2008-10-0316171616309,000160
2008-10-021717161656,000160
2008-10-0117181617182,000170
2008-09-3017171616516,000160
2008-09-2918181717202,000170
2008-09-2618181718139,000180
2008-09-2517201718779,000180
2008-09-241718171763,000170
2008-09-221718171897,000180
2008-09-1917181717192,000170
2008-09-1817181717553,000170
2008-09-17171917191,094,000190
2008-09-1618181717653,000170
2008-09-12182118191,487,000190
2008-09-111718171762,000170
2008-09-101617161776,000170
2008-09-0918181617243,000170
2008-09-0817181617174,000170
2008-09-05161916161,106,000160
2008-09-0417171616143,000160
2008-09-0318181717114,000170
2008-09-0217181717168,000170
2008-09-011919171848,000180
2008-08-2917181717534,000170
2008-08-2818191718355,000180
2008-08-2717171717128,000170
2008-08-261718171899,000180
2008-08-2517171717171,000170
2008-08-2216181617215,000170
2008-08-2116171616111,000160
2008-08-2016171617193,000170
2008-08-1916171616394,000160
2008-08-1817181617245,000170
2008-08-1518191818177,000180
2008-08-1418191818507,000180
2008-08-131920191966,000190
2008-08-122020191943,000190
2008-08-112020192092,000200
2008-08-0819191919245,000190
2008-08-0720201919242,000190
2008-08-0619201919141,000190
2008-08-0520201919606,000190
2008-08-042121202053,000200
2008-08-012222212172,000210
2008-07-3121222122132,000220
2008-07-3022222121100,000210
2008-07-2921212121164,000210
2008-07-2821222121104,000210
2008-07-2521222121177,000210
2008-07-2422222021158,000210
2008-07-2320222022294,000220
2008-07-2220212020129,000200
2008-07-1820212020693,000200
2008-07-1720201919282,000190
2008-07-1621211919648,000190
2008-07-1522222121353,000210
2008-07-142122212288,000220
2008-07-1121222122282,000220
2008-07-1022232223342,000230
2008-07-0922232123560,000230
2008-07-0822222122279,000220
2008-07-0721222022213,000220
2008-07-0422222021715,000210
2008-07-0322232122308,000220
2008-07-0223232222191,000220
2008-07-0124242222972,000220
2008-06-3022232223277,000230
2008-06-2723232222423,000220
2008-06-2623242323198,000230
2008-06-2525262324905,000240
2008-06-2425252525116,000250
2008-06-2325252425143,000250
2008-06-2025262525531,000250
2008-06-1926262525108,000250
2008-06-1826272626104,000260
2008-06-1726272627111,000270
2008-06-1626272627133,000270
2008-06-1326272526160,000260
2008-06-1226262526671,000260
2008-06-112727262629,000260
2008-06-102728272796,000270
2008-06-0927272627102,000270
2008-06-0627272627209,000270
2008-06-0527272627234,000270
2008-06-042728262785,000270
2008-06-0327282627188,000270
2008-06-0227282627487,000270
2008-05-3029292727495,000270
2008-05-29293028281,126,000280
2008-05-2828292829337,000290
2008-05-2728292829109,000290
2008-05-26303028291,541,000290
2008-05-2330312931626,000310
2008-05-2229302830400,000300
2008-05-2129302830891,000300
2008-05-20303229303,236,000300
2008-05-19273027301,728,000300
2008-05-1627272627181,000270
2008-05-1527272626119,000260
2008-05-1427272626134,000260
2008-05-132626262634,000260
2008-05-122727262660,000260
2008-05-092727262768,000270
2008-05-0826272626210,000260
2008-05-0727272626132,000260
2008-05-0228292626825,000260
2008-05-01273026281,944,000280
2008-04-3026272626274,000260
2008-04-282526252598,000250
2008-04-2526262525313,000250
2008-04-2426272526548,000260
2008-04-2326262525301,000250
2008-04-222626252660,000260
2008-04-2127272526274,000260
2008-04-1826272626175,000260
2008-04-1727272627250,000270
2008-04-162727262776,000270
2008-04-1525272527103,000270
2008-04-1425262526152,000260
2008-04-1126272526162,000260
2008-04-1026262526472,000260
2008-04-0926272627201,000270
2008-04-0827272627220,000270
2008-04-072627262789,000270
2008-04-0427272627134,000270
2008-04-0327272627152,000270
2008-04-0227282627239,000270
2008-04-012727262799,000270
2008-03-3127282727105,000270
2008-03-2827282628198,000280
2008-03-2726272627193,000270
2008-03-2627272627184,000270
2008-03-2528282728778,000280
2008-03-2428282727497,000270
2008-03-2128282727359,000270
2008-03-1928292627811,000270
2008-03-1826282628216,000280
2008-03-1728282626976,000260
2008-03-1429292828397,000280
2008-03-1328302730778,000300
2008-03-12303127271,501,000270
2008-03-1126272527928,000270
2008-03-1028282626588,000260
2008-03-0728292729513,000290
2008-03-0630302829372,000290
2008-03-05303028291,559,000290
2008-03-04313129301,365,000300
2008-03-03323329314,471,000310
2008-02-29373834347,944,000340
2008-02-283143304110,719,000410
2008-02-27293128311,012,000310
2008-02-26303128291,346,000290
2008-02-25283327315,940,000310
2008-02-2227272626805,000260
2008-02-21262825271,468,000270
2008-02-20252724261,476,000260
2008-02-1924252424481,000240
2008-02-1824242324196,000240
2008-02-1523242323133,000230
2008-02-1423242224387,000240
2008-02-1323232222318,000220
2008-02-1223242222205,000220
2008-02-0824242323402,000230
2008-02-0725252324240,000240
2008-02-0624252425335,000250
2008-02-0524252425307,000250
2008-02-0425252424997,000240
2008-02-0124252323324,000230
2008-01-3123242224198,000240
2008-01-30242522231,757,000230
2008-01-29222422231,543,000230
2008-01-2822222121323,000210
2008-01-2522222121163,000210
2008-01-2421222021307,000210
2008-01-2321212021452,000210
2008-01-2220211921742,000210
2008-01-2122222121741,000210
2008-01-1820222022948,000220
2008-01-17202420201,645,000200
2008-01-16222220201,257,000200
2008-01-15252622231,085,000230
2008-01-1126272526357,000260
2008-01-1026262525162,000250
2008-01-0925262425200,000250
2008-01-0825262525292,000250
2008-01-0725262525234,000250
2008-01-0427272526541,000260

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