6343 フリージア・マクロス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	15	16	15	15	97,000	150
2010-12-29	15	16	15	15	127,000	150
2010-12-28	15	16	15	16	135,000	160
2010-12-27	15	16	15	15	142,000	150
2010-12-24	15	16	15	15	350,000	150
2010-12-22	15	15	15	15	204,000	150
2010-12-21	15	15	14	15	174,000	150
2010-12-20	15	16	15	15	258,000	150
2010-12-17	15	15	15	15	249,000	150
2010-12-16	15	16	14	15	1,010,000	150
2010-12-15	14	15	14	14	57,000	140
2010-12-14	15	15	14	14	84,000	140
2010-12-13	14	15	14	15	289,000	150
2010-12-10	14	14	14	14	94,000	140
2010-12-09	14	15	13	15	772,000	150
2010-12-08	13	14	13	14	18,000	140
2010-12-07	13	13	13	13	40,000	130
2010-12-06	13	13	13	13	75,000	130
2010-12-03	14	14	13	13	98,000	130
2010-12-02	14	14	13	13	37,000	130
2010-12-01	14	14	13	14	235,000	140
2010-11-30	13	14	13	13	74,000	130
2010-11-29	13	14	13	13	28,000	130
2010-11-26	14	14	13	13	75,000	130
2010-11-25	13	14	13	14	41,000	140
2010-11-24	13	14	13	13	449,000	130
2010-11-22	14	14	13	13	45,000	130
2010-11-19	14	14	13	14	9,000	140
2010-11-18	13	14	13	13	288,000	130
2010-11-17	13	14	12	13	101,000	130
2010-11-16	13	14	12	14	234,000	140
2010-11-15	12	13	12	13	31,000	130
2010-11-12	12	13	12	13	870,000	130
2010-11-11	12	12	12	12	55,000	120
2010-11-10	12	13	12	12	203,000	120
2010-11-09	13	13	11	11	145,000	110
2010-11-08	12	12	12	12	64,000	120
2010-11-05	12	13	12	12	210,000	120
2010-11-04	12	12	11	11	118,000	110
2010-11-02	12	12	11	12	35,000	120
2010-11-01	13	13	12	12	57,000	120
2010-10-29	12	12	11	12	48,000	120
2010-10-28	12	13	12	13	26,000	130
2010-10-27	13	13	12	12	44,000	120
2010-10-26	12	13	12	13	89,000	130
2010-10-25	12	12	12	12	30,000	120
2010-10-22	11	12	11	12	139,000	120
2010-10-21	11	13	11	12	119,000	120
2010-10-20	12	12	11	12	65,000	120
2010-10-19	12	12	12	12	188,000	120
2010-10-18	11	12	11	12	598,000	120
2010-10-15	12	13	12	13	84,000	130
2010-10-14	12	12	12	12	119,000	120
2010-10-13	13	13	11	12	1,016,000	120
2010-10-12	13	14	12	13	211,000	130
2010-10-08	13	14	13	14	62,000	140
2010-10-07	13	13	13	13	22,000	130
2010-10-06	13	14	13	13	169,000	130
2010-10-05	13	13	12	13	137,000	130
2010-10-04	13	13	13	13	187,000	130
2010-10-01	14	14	13	14	153,000	140
2010-09-30	13	14	12	13	401,000	130
2010-09-29	13	14	13	14	106,000	140
2010-09-28	13	14	13	14	116,000	140
2010-09-27	13	14	13	13	132,000	130
2010-09-24	13	14	13	13	62,000	130
2010-09-22	13	13	13	13	17,000	130
2010-09-21	14	14	13	13	343,000	130
2010-09-17	14	15	14	14	85,000	140
2010-09-16	15	15	14	14	21,000	140
2010-09-15	14	15	14	15	105,000	150
2010-09-14	14	14	14	14	163,000	140
2010-09-13	14	14	13	14	437,000	140
2010-09-10	14	14	13	13	43,000	130
2010-09-09	13	14	13	14	43,000	140
2010-09-08	13	14	13	14	106,000	140
2010-09-07	13	14	13	13	18,000	130
2010-09-06	14	14	14	14	12,000	140
2010-09-03	14	14	13	14	20,000	140
2010-09-02	13	14	13	14	44,000	140
2010-09-01	14	15	13	14	178,000	140
2010-08-31	13	14	13	14	117,000	140
2010-08-30	13	14	13	13	72,000	130
2010-08-27	14	14	13	14	44,000	140
2010-08-26	13	14	13	14	26,000	140
2010-08-25	14	14	13	14	59,000	140
2010-08-24	14	15	13	14	156,000	140
2010-08-23	13	15	13	14	86,000	140
2010-08-20	14	14	14	14	300,000	140
2010-08-19	14	14	13	14	58,000	140
2010-08-18	13	14	13	13	50,000	130
2010-08-17	14	14	13	14	100,000	140
2010-08-16	14	14	14	14	39,000	140
2010-08-13	14	14	13	14	66,000	140
2010-08-12	14	14	14	14	444,000	140
2010-08-11	15	15	14	15	27,000	150
2010-08-10	15	15	15	15	4,000	150
2010-08-09	14	15	14	14	39,000	140
2010-08-06	15	15	14	14	39,000	140
2010-08-05	14	16	14	16	70,000	160
2010-08-04	14	15	14	14	60,000	140
2010-08-03	15	15	15	15	70,000	150
2010-08-02	16	16	15	15	43,000	150
2010-07-30	15	15	15	15	77,000	150
2010-07-29	15	15	15	15	24,000	150
2010-07-28	14	15	14	15	229,000	150
2010-07-27	14	15	14	14	5,000	140
2010-07-26	14	14	14	14	44,000	140
2010-07-23	15	15	14	14	37,000	140
2010-07-22	15	15	14	14	25,000	140
2010-07-21	15	15	15	15	4,000	150
2010-07-20	16	16	15	15	168,000	150
2010-07-16	16	16	15	15	31,000	150
2010-07-15	15	15	15	15	36,000	150
2010-07-14	14	15	14	15	82,000	150
2010-07-13	15	15	15	15	15,000	150
2010-07-12	14	16	14	15	219,000	150
2010-07-09	15	15	15	15	50,000	150
2010-07-08	15	15	15	15	142,000	150
2010-07-07	15	16	15	15	106,000	150
2010-07-06	15	16	14	15	348,000	150
2010-07-05	15	16	15	16	121,000	160
2010-07-02	15	16	15	15	606,000	150
2010-07-01	16	16	15	15	106,000	150
2010-06-30	15	16	15	15	207,000	150
2010-06-29	16	16	15	16	90,000	160
2010-06-28	16	16	16	16	71,000	160
2010-06-25	16	16	16	16	28,000	160
2010-06-24	16	17	16	16	18,000	160
2010-06-23	16	16	16	16	210,000	160
2010-06-22	16	17	16	16	46,000	160
2010-06-21	16	16	16	16	161,000	160
2010-06-18	17	17	16	16	367,000	160
2010-06-17	17	17	16	17	58,000	170
2010-06-16	16	17	16	16	179,000	160
2010-06-15	17	17	16	16	66,000	160
2010-06-14	17	17	16	16	159,000	160
2010-06-11	17	17	16	17	344,000	170
2010-06-10	16	17	16	16	61,000	160
2010-06-09	17	17	16	16	80,000	160
2010-06-08	17	17	16	17	9,000	170
2010-06-07	17	17	16	17	96,000	170
2010-06-04	18	18	16	17	97,000	170
2010-06-03	17	18	16	18	162,000	180
2010-06-02	17	17	16	17	119,000	170
2010-06-01	17	17	17	17	166,000	170
2010-05-31	17	18	17	17	41,000	170
2010-05-28	16	18	16	18	273,000	180
2010-05-27	16	17	15	17	166,000	170
2010-05-26	16	17	16	17	162,000	170
2010-05-25	16	17	16	17	177,000	170
2010-05-24	17	17	16	17	117,000	170
2010-05-21	17	17	16	17	159,000	170
2010-05-20	17	18	17	18	216,000	180
2010-05-19	17	18	17	18	501,000	180
2010-05-18	18	19	17	18	389,000	180
2010-05-17	19	19	17	18	1,005,000	180
2010-05-14	19	20	19	20	353,000	200
2010-05-13	19	20	18	19	253,000	190
2010-05-12	19	19	18	19	208,000	190
2010-05-11	19	20	18	19	587,000	190
2010-05-10	18	19	18	19	321,000	190
2010-05-07	19	19	18	19	1,625,000	190
2010-05-06	20	20	19	20	373,000	200
2010-04-30	19	21	19	20	497,000	200
2010-04-28	21	21	19	20	1,200,000	200
2010-04-27	19	21	19	21	1,453,000	210
2010-04-26	19	20	19	19	908,000	190
2010-04-23	19	20	19	20	139,000	200
2010-04-22	20	20	19	20	285,000	200
2010-04-21	20	20	19	20	200,000	200
2010-04-20	20	20	19	20	247,000	200
2010-04-19	20	20	19	20	165,000	200
2010-04-16	21	21	20	20	445,000	200
2010-04-15	20	21	19	21	649,000	210
2010-04-14	21	21	19	20	1,522,000	200
2010-04-13	21	22	20	21	2,492,000	210
2010-04-12	19	20	19	20	846,000	200
2010-04-09	19	20	19	19	215,000	190
2010-04-08	19	20	19	19	521,000	190
2010-04-07	19	19	18	19	254,000	190
2010-04-06	19	20	19	19	396,000	190
2010-04-05	20	20	18	19	984,000	190
2010-04-02	18	20	18	19	2,916,000	190
2010-04-01	19	19	18	18	137,000	180
2010-03-31	18	19	17	17	758,000	170
2010-03-30	18	19	17	19	441,000	190
2010-03-29	18	18	17	18	140,000	180
2010-03-26	17	18	17	17	142,000	170
2010-03-25	18	18	17	17	308,000	170
2010-03-24	17	18	17	18	256,000	180
2010-03-23	18	18	17	17	895,000	170
2010-03-19	18	18	17	17	957,000	170
2010-03-18	17	18	16	18	1,219,000	180
2010-03-17	17	17	16	16	458,000	160
2010-03-16	16	17	16	17	80,000	170
2010-03-15	16	17	16	16	545,000	160
2010-03-12	17	17	16	16	497,000	160
2010-03-11	16	17	16	17	66,000	170
2010-03-10	16	17	15	16	409,000	160
2010-03-09	16	16	16	16	80,000	160
2010-03-08	16	16	15	16	682,000	160
2010-03-05	15	17	15	16	92,000	160
2010-03-04	16	17	15	15	97,000	150
2010-03-03	16	17	16	17	124,000	170
2010-03-02	16	16	15	16	470,000	160
2010-03-01	16	17	16	17	296,000	170
2010-02-26	16	16	15	16	202,000	160
2010-02-25	16	16	15	16	89,000	160
2010-02-24	15	16	15	16	116,000	160
2010-02-23	15	16	15	15	42,000	150
2010-02-22	15	16	15	16	89,000	160
2010-02-19	15	16	15	15	29,000	150
2010-02-18	16	16	15	16	412,000	160
2010-02-17	16	16	15	15	954,000	150
2010-02-16	16	16	15	15	83,000	150
2010-02-15	17	17	15	17	1,542,000	170
2010-02-12	17	18	17	18	950,000	180
2010-02-10	15	16	15	16	434,000	160
2010-02-09	16	16	15	15	61,000	150
2010-02-08	15	16	15	16	199,000	160
2010-02-05	16	16	15	15	783,000	150
2010-02-04	15	16	15	16	64,000	160
2010-02-03	16	16	15	15	84,000	150
2010-02-02	16	16	15	15	448,000	150
2010-02-01	17	17	16	16	337,000	160
2010-01-29	16	17	16	16	126,000	160
2010-01-28	16	17	16	16	60,000	160
2010-01-27	16	16	16	16	101,000	160
2010-01-26	16	17	16	16	103,000	160
2010-01-25	16	17	16	16	1,183,000	160
2010-01-22	17	17	16	16	101,000	160
2010-01-21	16	17	16	17	59,000	170
2010-01-20	17	17	16	16	154,000	160
2010-01-19	16	17	16	17	628,000	170
2010-01-18	17	17	16	17	1,081,000	170
2010-01-15	16	17	16	16	861,000	160
2010-01-14	17	17	15	17	2,200,000	170
2010-01-13	17	17	16	17	652,000	170
2010-01-12	17	17	16	16	709,000	160
2010-01-08	19	19	17	18	4,696,000	180
2010-01-07	18	18	18	18	101,000	180
2010-01-06	18	18	18	18	177,000	180
2010-01-05	18	18	18	18	330,000	180
2010-01-04	19	19	17	18	121,000	180

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