6343 フリージア・マクロス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 17 | 18 | 17 | 18 | 94,000 | 180 |
| 2009-12-29 | 18 | 18 | 17 | 18 | 80,000 | 180 |
| 2009-12-28 | 18 | 19 | 18 | 18 | 161,000 | 180 |
| 2009-12-25 | 18 | 18 | 17 | 18 | 175,000 | 180 |
| 2009-12-24 | 18 | 19 | 17 | 19 | 275,000 | 190 |
| 2009-12-22 | 18 | 19 | 18 | 18 | 259,000 | 180 |
| 2009-12-21 | 19 | 19 | 18 | 18 | 143,000 | 180 |
| 2009-12-18 | 18 | 19 | 17 | 19 | 730,000 | 190 |
| 2009-12-17 | 19 | 20 | 18 | 19 | 634,000 | 190 |
| 2009-12-16 | 17 | 21 | 17 | 20 | 4,340,000 | 200 |
| 2009-12-15 | 17 | 18 | 17 | 17 | 47,000 | 170 |
| 2009-12-14 | 17 | 17 | 16 | 17 | 116,000 | 170 |
| 2009-12-11 | 17 | 17 | 16 | 17 | 240,000 | 170 |
| 2009-12-10 | 17 | 18 | 16 | 17 | 274,000 | 170 |
| 2009-12-09 | 17 | 17 | 16 | 17 | 599,000 | 170 |
| 2009-12-08 | 17 | 17 | 17 | 17 | 517,000 | 170 |
| 2009-12-07 | 18 | 18 | 17 | 17 | 120,000 | 170 |
| 2009-12-04 | 18 | 18 | 16 | 18 | 67,000 | 180 |
| 2009-12-03 | 17 | 18 | 16 | 17 | 303,000 | 170 |
| 2009-12-02 | 17 | 17 | 17 | 17 | 45,000 | 170 |
| 2009-12-01 | 16 | 16 | 16 | 16 | 92,000 | 160 |
| 2009-11-30 | 16 | 16 | 15 | 16 | 146,000 | 160 |
| 2009-11-27 | 17 | 17 | 15 | 16 | 210,000 | 160 |
| 2009-11-26 | 17 | 17 | 16 | 17 | 26,000 | 170 |
| 2009-11-25 | 17 | 17 | 16 | 16 | 38,000 | 160 |
| 2009-11-24 | 17 | 17 | 15 | 16 | 379,000 | 160 |
| 2009-11-20 | 16 | 17 | 16 | 16 | 64,000 | 160 |
| 2009-11-19 | 16 | 17 | 16 | 17 | 234,000 | 170 |
| 2009-11-18 | 17 | 17 | 16 | 16 | 236,000 | 160 |
| 2009-11-17 | 17 | 18 | 17 | 17 | 268,000 | 170 |
| 2009-11-16 | 19 | 19 | 17 | 18 | 393,000 | 180 |
| 2009-11-13 | 17 | 19 | 17 | 19 | 680,000 | 190 |
| 2009-11-12 | 17 | 18 | 17 | 18 | 31,000 | 180 |
| 2009-11-11 | 18 | 18 | 17 | 18 | 73,000 | 180 |
| 2009-11-10 | 18 | 18 | 17 | 18 | 279,000 | 180 |
| 2009-11-09 | 17 | 19 | 17 | 18 | 323,000 | 180 |
| 2009-11-06 | 17 | 18 | 17 | 17 | 56,000 | 170 |
| 2009-11-05 | 17 | 18 | 17 | 17 | 69,000 | 170 |
| 2009-11-04 | 17 | 17 | 16 | 17 | 437,000 | 170 |
| 2009-11-02 | 18 | 18 | 17 | 17 | 516,000 | 170 |
| 2009-10-30 | 18 | 18 | 18 | 18 | 96,000 | 180 |
| 2009-10-29 | 18 | 19 | 17 | 18 | 95,000 | 180 |
| 2009-10-28 | 18 | 18 | 18 | 18 | 54,000 | 180 |
| 2009-10-27 | 18 | 18 | 18 | 18 | 127,000 | 180 |
| 2009-10-26 | 18 | 18 | 17 | 18 | 111,000 | 180 |
| 2009-10-23 | 18 | 18 | 17 | 18 | 74,000 | 180 |
| 2009-10-22 | 18 | 19 | 18 | 18 | 104,000 | 180 |
| 2009-10-21 | 18 | 19 | 18 | 19 | 47,000 | 190 |
| 2009-10-20 | 18 | 18 | 18 | 18 | 58,000 | 180 |
| 2009-10-19 | 18 | 19 | 18 | 18 | 190,000 | 180 |
| 2009-10-16 | 19 | 19 | 18 | 18 | 147,000 | 180 |
| 2009-10-15 | 19 | 19 | 19 | 19 | 118,000 | 190 |
| 2009-10-14 | 19 | 20 | 19 | 19 | 33,000 | 190 |
| 2009-10-13 | 19 | 19 | 19 | 19 | 149,000 | 190 |
| 2009-10-09 | 19 | 19 | 19 | 19 | 92,000 | 190 |
| 2009-10-08 | 18 | 19 | 18 | 18 | 232,000 | 180 |
| 2009-10-07 | 17 | 19 | 17 | 18 | 107,000 | 180 |
| 2009-10-06 | 18 | 18 | 17 | 18 | 219,000 | 180 |
| 2009-10-05 | 19 | 19 | 18 | 18 | 80,000 | 180 |
| 2009-10-02 | 19 | 19 | 18 | 19 | 81,000 | 190 |
| 2009-10-01 | 20 | 20 | 19 | 20 | 178,000 | 200 |
| 2009-09-30 | 19 | 20 | 19 | 20 | 35,000 | 200 |
| 2009-09-29 | 20 | 20 | 19 | 19 | 89,000 | 190 |
| 2009-09-28 | 20 | 20 | 19 | 20 | 166,000 | 200 |
| 2009-09-25 | 20 | 20 | 19 | 20 | 27,000 | 200 |
| 2009-09-24 | 19 | 20 | 19 | 20 | 154,000 | 200 |
| 2009-09-18 | 20 | 20 | 20 | 20 | 479,000 | 200 |
| 2009-09-17 | 20 | 20 | 20 | 20 | 30,000 | 200 |
| 2009-09-16 | 21 | 21 | 20 | 20 | 43,000 | 200 |
| 2009-09-15 | 20 | 20 | 20 | 20 | 37,000 | 200 |
| 2009-09-14 | 20 | 20 | 20 | 20 | 145,000 | 200 |
| 2009-09-11 | 21 | 21 | 20 | 21 | 72,000 | 210 |
| 2009-09-10 | 20 | 22 | 20 | 21 | 314,000 | 210 |
| 2009-09-09 | 20 | 21 | 20 | 20 | 163,000 | 200 |
| 2009-09-08 | 20 | 21 | 20 | 21 | 649,000 | 210 |
| 2009-09-07 | 21 | 22 | 21 | 21 | 148,000 | 210 |
| 2009-09-04 | 21 | 21 | 21 | 21 | 104,000 | 210 |
| 2009-09-03 | 21 | 21 | 21 | 21 | 455,000 | 210 |
| 2009-09-02 | 21 | 22 | 21 | 21 | 110,000 | 210 |
| 2009-09-01 | 22 | 22 | 21 | 22 | 62,000 | 220 |
| 2009-08-31 | 22 | 22 | 21 | 22 | 76,000 | 220 |
| 2009-08-28 | 22 | 22 | 21 | 21 | 62,000 | 210 |
| 2009-08-27 | 22 | 22 | 21 | 22 | 121,000 | 220 |
| 2009-08-26 | 22 | 22 | 21 | 22 | 93,000 | 220 |
| 2009-08-25 | 22 | 23 | 22 | 23 | 40,000 | 230 |
| 2009-08-24 | 22 | 22 | 21 | 22 | 195,000 | 220 |
| 2009-08-21 | 21 | 22 | 21 | 22 | 56,000 | 220 |
| 2009-08-20 | 22 | 22 | 21 | 22 | 47,000 | 220 |
| 2009-08-19 | 22 | 22 | 22 | 22 | 242,000 | 220 |
| 2009-08-18 | 22 | 23 | 22 | 23 | 62,000 | 230 |
| 2009-08-17 | 22 | 23 | 22 | 22 | 490,000 | 220 |
| 2009-08-14 | 23 | 23 | 22 | 22 | 586,000 | 220 |
| 2009-08-13 | 24 | 24 | 23 | 24 | 596,000 | 240 |
| 2009-08-12 | 23 | 24 | 23 | 23 | 236,000 | 230 |
| 2009-08-11 | 24 | 24 | 23 | 24 | 297,000 | 240 |
| 2009-08-10 | 24 | 25 | 23 | 24 | 325,000 | 240 |
| 2009-08-07 | 24 | 24 | 23 | 24 | 621,000 | 240 |
| 2009-08-06 | 23 | 25 | 23 | 24 | 1,117,000 | 240 |
| 2009-08-05 | 23 | 25 | 22 | 23 | 1,612,000 | 230 |
| 2009-08-04 | 22 | 23 | 22 | 22 | 384,000 | 220 |
| 2009-08-03 | 22 | 22 | 22 | 22 | 519,000 | 220 |
| 2009-07-31 | 22 | 22 | 22 | 22 | 148,000 | 220 |
| 2009-07-30 | 22 | 22 | 21 | 22 | 321,000 | 220 |
| 2009-07-29 | 21 | 22 | 21 | 22 | 433,000 | 220 |
| 2009-07-28 | 22 | 22 | 21 | 21 | 46,000 | 210 |
| 2009-07-27 | 22 | 22 | 21 | 22 | 245,000 | 220 |
| 2009-07-24 | 22 | 23 | 21 | 22 | 143,000 | 220 |
| 2009-07-23 | 21 | 22 | 21 | 22 | 205,000 | 220 |
| 2009-07-22 | 22 | 23 | 22 | 22 | 290,000 | 220 |
| 2009-07-21 | 21 | 22 | 21 | 22 | 258,000 | 220 |
| 2009-07-17 | 22 | 22 | 20 | 21 | 158,000 | 210 |
| 2009-07-16 | 22 | 22 | 21 | 21 | 190,000 | 210 |
| 2009-07-15 | 21 | 22 | 20 | 21 | 293,000 | 210 |
| 2009-07-14 | 20 | 21 | 20 | 21 | 651,000 | 210 |
| 2009-07-13 | 23 | 23 | 19 | 20 | 1,495,000 | 200 |
| 2009-07-10 | 23 | 24 | 22 | 22 | 506,000 | 220 |
| 2009-07-09 | 23 | 24 | 22 | 22 | 1,258,000 | 220 |
| 2009-07-08 | 24 | 25 | 24 | 24 | 588,000 | 240 |
| 2009-07-07 | 25 | 26 | 24 | 25 | 742,000 | 250 |
| 2009-07-06 | 26 | 27 | 25 | 25 | 1,808,000 | 250 |
| 2009-07-03 | 23 | 27 | 23 | 26 | 3,610,000 | 260 |
| 2009-07-02 | 24 | 24 | 23 | 24 | 993,000 | 240 |
| 2009-07-01 | 23 | 24 | 23 | 24 | 434,000 | 240 |
| 2009-06-30 | 24 | 24 | 22 | 23 | 1,052,000 | 230 |
| 2009-06-29 | 21 | 23 | 21 | 23 | 845,000 | 230 |
| 2009-06-26 | 22 | 22 | 21 | 22 | 117,000 | 220 |
| 2009-06-25 | 21 | 22 | 20 | 22 | 605,000 | 220 |
| 2009-06-24 | 21 | 22 | 21 | 21 | 306,000 | 210 |
| 2009-06-23 | 22 | 22 | 21 | 21 | 787,000 | 210 |
| 2009-06-22 | 22 | 23 | 22 | 22 | 163,000 | 220 |
| 2009-06-19 | 22 | 23 | 22 | 22 | 1,111,000 | 220 |
| 2009-06-18 | 23 | 23 | 22 | 22 | 477,000 | 220 |
| 2009-06-17 | 23 | 24 | 22 | 23 | 918,000 | 230 |
| 2009-06-16 | 23 | 23 | 22 | 23 | 793,000 | 230 |
| 2009-06-15 | 24 | 24 | 23 | 23 | 1,081,000 | 230 |
| 2009-06-12 | 23 | 24 | 23 | 24 | 1,807,000 | 240 |
| 2009-06-11 | 22 | 24 | 22 | 23 | 1,427,000 | 230 |
| 2009-06-10 | 21 | 22 | 21 | 22 | 412,000 | 220 |
| 2009-06-09 | 21 | 22 | 21 | 22 | 625,000 | 220 |
| 2009-06-08 | 22 | 23 | 20 | 21 | 1,781,000 | 210 |
| 2009-06-05 | 23 | 23 | 22 | 22 | 490,000 | 220 |
| 2009-06-04 | 21 | 23 | 21 | 23 | 743,000 | 230 |
| 2009-06-03 | 22 | 22 | 20 | 22 | 999,000 | 220 |
| 2009-06-02 | 22 | 23 | 21 | 22 | 1,347,000 | 220 |
| 2009-06-01 | 21 | 23 | 20 | 22 | 2,243,000 | 220 |
| 2009-05-29 | 20 | 21 | 19 | 20 | 1,828,000 | 200 |
| 2009-05-28 | 18 | 22 | 17 | 21 | 3,400,000 | 210 |
| 2009-05-27 | 18 | 19 | 17 | 18 | 323,000 | 180 |
| 2009-05-26 | 17 | 19 | 17 | 19 | 1,087,000 | 190 |
| 2009-05-25 | 17 | 17 | 16 | 16 | 315,000 | 160 |
| 2009-05-22 | 17 | 17 | 17 | 17 | 57,000 | 170 |
| 2009-05-21 | 17 | 17 | 16 | 17 | 269,000 | 170 |
| 2009-05-20 | 17 | 17 | 17 | 17 | 365,000 | 170 |
| 2009-05-19 | 17 | 18 | 17 | 18 | 83,000 | 180 |
| 2009-05-18 | 18 | 18 | 17 | 18 | 870,000 | 180 |
| 2009-05-15 | 17 | 18 | 17 | 18 | 211,000 | 180 |
| 2009-05-14 | 17 | 18 | 17 | 18 | 295,000 | 180 |
| 2009-05-13 | 18 | 19 | 18 | 18 | 305,000 | 180 |
| 2009-05-12 | 18 | 19 | 18 | 18 | 236,000 | 180 |
| 2009-05-11 | 19 | 19 | 17 | 18 | 378,000 | 180 |
| 2009-05-08 | 17 | 19 | 17 | 19 | 572,000 | 190 |
| 2009-05-07 | 17 | 18 | 16 | 17 | 199,000 | 170 |
| 2009-05-01 | 17 | 18 | 16 | 17 | 936,000 | 170 |
| 2009-04-30 | 18 | 18 | 17 | 17 | 388,000 | 170 |
| 2009-04-28 | 19 | 19 | 18 | 18 | 329,000 | 180 |
| 2009-04-27 | 18 | 19 | 17 | 19 | 354,000 | 190 |
| 2009-04-24 | 17 | 18 | 17 | 17 | 621,000 | 170 |
| 2009-04-23 | 17 | 20 | 17 | 18 | 3,318,000 | 180 |
| 2009-04-22 | 17 | 17 | 16 | 16 | 349,000 | 160 |
| 2009-04-21 | 16 | 16 | 16 | 16 | 286,000 | 160 |
| 2009-04-20 | 16 | 17 | 15 | 17 | 466,000 | 170 |
| 2009-04-17 | 17 | 17 | 16 | 17 | 663,000 | 170 |
| 2009-04-16 | 19 | 19 | 17 | 17 | 1,270,000 | 170 |
| 2009-04-15 | 17 | 19 | 17 | 19 | 2,414,000 | 190 |
| 2009-04-14 | 15 | 16 | 15 | 16 | 1,232,000 | 160 |
| 2009-04-13 | 15 | 15 | 14 | 14 | 450,000 | 140 |
| 2009-04-10 | 15 | 15 | 13 | 14 | 1,275,000 | 140 |
| 2009-04-09 | 14 | 14 | 14 | 14 | 675,000 | 140 |
| 2009-04-08 | 14 | 14 | 12 | 13 | 708,000 | 130 |
| 2009-04-07 | 13 | 14 | 13 | 14 | 483,000 | 140 |
| 2009-04-06 | 13 | 13 | 12 | 13 | 182,000 | 130 |
| 2009-04-03 | 13 | 13 | 12 | 12 | 1,434,000 | 120 |
| 2009-04-02 | 12 | 15 | 12 | 12 | 4,237,000 | 120 |
| 2009-04-01 | 12 | 12 | 11 | 12 | 81,000 | 120 |
| 2009-03-31 | 11 | 12 | 11 | 11 | 32,000 | 110 |
| 2009-03-30 | 11 | 12 | 11 | 11 | 49,000 | 110 |
| 2009-03-27 | 12 | 12 | 11 | 11 | 74,000 | 110 |
| 2009-03-26 | 11 | 12 | 11 | 12 | 140,000 | 120 |
| 2009-03-25 | 11 | 12 | 11 | 11 | 197,000 | 110 |
| 2009-03-24 | 12 | 12 | 11 | 11 | 52,000 | 110 |
| 2009-03-23 | 11 | 11 | 11 | 11 | 181,000 | 110 |
| 2009-03-19 | 10 | 11 | 10 | 10 | 152,000 | 100 |
| 2009-03-18 | 11 | 11 | 10 | 11 | 34,000 | 110 |
| 2009-03-17 | 11 | 11 | 10 | 10 | 160,000 | 100 |
| 2009-03-16 | 10 | 11 | 10 | 10 | 1,017,000 | 100 |
| 2009-03-13 | 10 | 11 | 10 | 10 | 59,000 | 100 |
| 2009-03-12 | 11 | 11 | 10 | 10 | 44,000 | 100 |
| 2009-03-11 | 11 | 11 | 10 | 10 | 100,000 | 100 |
| 2009-03-10 | 10 | 11 | 10 | 10 | 162,000 | 100 |
| 2009-03-09 | 10 | 11 | 10 | 11 | 12,000 | 110 |
| 2009-03-06 | 11 | 11 | 10 | 11 | 144,000 | 110 |
| 2009-03-05 | 11 | 11 | 10 | 11 | 73,000 | 110 |
| 2009-03-04 | 11 | 11 | 10 | 11 | 171,000 | 110 |
| 2009-03-03 | 11 | 12 | 10 | 12 | 151,000 | 120 |
| 2009-03-02 | 12 | 12 | 10 | 10 | 119,000 | 100 |
| 2009-02-27 | 11 | 12 | 10 | 11 | 171,000 | 110 |
| 2009-02-26 | 11 | 12 | 11 | 11 | 89,000 | 110 |
| 2009-02-25 | 11 | 11 | 10 | 11 | 108,000 | 110 |
| 2009-02-24 | 10 | 11 | 10 | 11 | 23,000 | 110 |
| 2009-02-23 | 10 | 11 | 10 | 10 | 183,000 | 100 |
| 2009-02-20 | 11 | 12 | 10 | 12 | 92,000 | 120 |
| 2009-02-19 | 11 | 11 | 11 | 11 | 199,000 | 110 |
| 2009-02-18 | 11 | 12 | 11 | 12 | 252,000 | 120 |
| 2009-02-17 | 11 | 11 | 11 | 11 | 145,000 | 110 |
| 2009-02-16 | 12 | 12 | 12 | 12 | 19,000 | 120 |
| 2009-02-13 | 12 | 13 | 12 | 12 | 91,000 | 120 |
| 2009-02-12 | 12 | 12 | 11 | 12 | 131,000 | 120 |
| 2009-02-10 | 12 | 12 | 12 | 12 | 10,000 | 120 |
| 2009-02-09 | 12 | 12 | 11 | 12 | 35,000 | 120 |
| 2009-02-06 | 12 | 12 | 12 | 12 | 36,000 | 120 |
| 2009-02-05 | 12 | 12 | 12 | 12 | 15,000 | 120 |
| 2009-02-04 | 11 | 13 | 11 | 13 | 93,000 | 130 |
| 2009-02-03 | 12 | 12 | 12 | 12 | 115,000 | 120 |
| 2009-02-02 | 13 | 13 | 12 | 12 | 61,000 | 120 |
| 2009-01-30 | 12 | 13 | 12 | 13 | 115,000 | 130 |
| 2009-01-29 | 12 | 12 | 12 | 12 | 9,000 | 120 |
| 2009-01-28 | 13 | 13 | 12 | 12 | 104,000 | 120 |
| 2009-01-27 | 12 | 13 | 12 | 12 | 36,000 | 120 |
| 2009-01-26 | 12 | 12 | 11 | 12 | 26,000 | 120 |
| 2009-01-23 | 12 | 12 | 11 | 12 | 19,000 | 120 |
| 2009-01-22 | 12 | 13 | 11 | 11 | 87,000 | 110 |
| 2009-01-21 | 12 | 12 | 11 | 11 | 342,000 | 110 |
| 2009-01-20 | 13 | 13 | 12 | 13 | 38,000 | 130 |
| 2009-01-19 | 13 | 13 | 12 | 13 | 124,000 | 130 |
| 2009-01-16 | 12 | 13 | 12 | 12 | 52,000 | 120 |
| 2009-01-15 | 13 | 13 | 12 | 12 | 8,000 | 120 |
| 2009-01-14 | 12 | 13 | 12 | 12 | 50,000 | 120 |
| 2009-01-13 | 14 | 14 | 12 | 12 | 68,000 | 120 |
| 2009-01-09 | 13 | 14 | 13 | 14 | 59,000 | 140 |
| 2009-01-08 | 13 | 13 | 12 | 13 | 69,000 | 130 |
| 2009-01-07 | 13 | 14 | 13 | 13 | 70,000 | 130 |
| 2009-01-06 | 12 | 14 | 12 | 13 | 944,000 | 130 |
| 2009-01-05 | 12 | 12 | 12 | 12 | 185,000 | 120 |
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
