6343 フリージア・マクロス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	14	15	14	15	376,000	150
2011-12-29	15	15	14	15	101,000	150
2011-12-28	14	15	14	15	10,000	150
2011-12-27	15	15	14	15	36,000	150
2011-12-26	15	15	14	15	98,000	150
2011-12-22	15	16	15	16	131,000	160
2011-12-21	15	15	15	15	745,000	150
2011-12-20	15	16	14	15	153,000	150
2011-12-19	15	15	15	15	306,000	150
2011-12-16	15	16	15	15	940,000	150
2011-12-15	15	16	15	15	787,000	150
2011-12-14	16	16	15	15	133,000	150
2011-12-13	16	16	15	16	313,000	160
2011-12-12	16	17	16	16	494,000	160
2011-12-09	15	16	15	16	1,135,000	160
2011-12-08	15	16	15	15	215,000	150
2011-12-07	15	15	15	15	258,000	150
2011-12-06	15	15	15	15	464,000	150
2011-12-05	15	15	15	15	449,000	150
2011-12-02	15	15	14	15	582,000	150
2011-12-01	15	15	14	15	510,000	150
2011-11-30	15	16	15	15	1,244,000	150
2011-11-29	16	17	15	16	1,109,000	160
2011-11-28	15	16	15	15	1,509,000	150
2011-11-25	17	17	14	15	5,017,000	150
2011-11-24	15	19	15	18	8,967,000	180
2011-11-22	13	14	13	14	680,000	140
2011-11-21	12	13	12	13	73,000	130
2011-11-18	12	13	12	12	34,000	120
2011-11-17	13	13	12	13	157,000	130
2011-11-16	13	14	13	13	79,000	130
2011-11-15	13	13	13	13	87,000	130
2011-11-14	13	13	13	13	604,000	130
2011-11-11	13	13	13	13	249,000	130
2011-11-10	13	14	13	14	198,000	140
2011-11-09	14	14	13	13	21,000	130
2011-11-08	14	14	13	14	277,000	140
2011-11-07	14	14	13	13	4,000	130
2011-11-04	14	14	13	14	51,000	140
2011-11-02	14	14	13	14	70,000	140
2011-11-01	14	14	14	14	114,000	140
2011-10-31	14	15	13	14	259,000	140
2011-10-28	14	15	14	15	649,000	150
2011-10-27	13	14	13	13	55,000	130
2011-10-26	13	14	13	13	77,000	130
2011-10-25	13	14	13	13	145,000	130
2011-10-24	14	14	13	14	69,000	140
2011-10-21	14	14	13	14	443,000	140
2011-10-20	14	14	14	14	311,000	140
2011-10-19	14	15	14	14	677,000	140
2011-10-18	14	15	13	14	501,000	140
2011-10-17	13	15	13	15	1,862,000	150
2011-10-14	13	13	12	13	66,000	130
2011-10-13	12	13	12	12	95,000	120
2011-10-12	12	13	12	12	64,000	120
2011-10-11	13	13	12	12	817,000	120
2011-10-07	12	13	12	12	114,000	120
2011-10-06	12	13	12	13	15,000	130
2011-10-05	12	13	12	13	36,000	130
2011-10-04	13	13	12	12	63,000	120
2011-10-03	13	13	12	13	218,000	130
2011-09-30	13	13	12	13	176,000	130
2011-09-29	13	13	13	13	75,000	130
2011-09-28	13	13	13	13	259,000	130
2011-09-27	13	13	12	13	398,000	130
2011-09-26	13	14	12	13	575,000	130
2011-09-22	14	14	13	14	150,000	140
2011-09-21	14	14	13	14	104,000	140
2011-09-20	14	14	13	14	145,000	140
2011-09-16	14	15	13	14	235,000	140
2011-09-15	14	15	13	14	267,000	140
2011-09-14	14	14	14	14	80,000	140
2011-09-13	15	15	13	14	690,000	140
2011-09-12	14	15	14	14	172,000	140
2011-09-09	14	14	14	14	107,000	140
2011-09-08	15	15	14	14	54,000	140
2011-09-07	15	15	15	15	42,000	150
2011-09-06	14	15	14	14	47,000	140
2011-09-05	15	15	14	15	120,000	150
2011-09-02	15	15	15	15	310,000	150
2011-09-01	16	16	15	15	97,000	150
2011-08-31	15	16	14	15	174,000	150
2011-08-30	16	16	15	15	143,000	150
2011-08-29	15	15	14	15	300,000	150
2011-08-26	15	15	14	15	289,000	150
2011-08-25	14	15	14	15	1,001,000	150
2011-08-24	15	15	14	15	189,000	150
2011-08-23	15	15	14	15	213,000	150
2011-08-22	15	15	14	14	220,000	140
2011-08-19	15	15	14	15	251,000	150
2011-08-18	15	16	15	15	344,000	150
2011-08-17	15	16	15	15	321,000	150
2011-08-16	16	16	15	15	715,000	150
2011-08-15	16	16	16	16	106,000	160
2011-08-12	16	16	15	16	206,000	160
2011-08-11	15	16	14	16	700,000	160
2011-08-10	15	15	15	15	393,000	150
2011-08-09	15	15	14	15	1,153,000	150
2011-08-08	16	16	15	16	343,000	160
2011-08-05	16	16	15	16	929,000	160
2011-08-04	16	17	16	16	172,000	160
2011-08-03	17	17	16	17	142,000	170
2011-08-02	17	17	16	17	110,000	170
2011-08-01	18	18	17	17	230,000	170
2011-07-29	16	18	16	17	1,584,000	170
2011-07-28	17	17	16	16	356,000	160
2011-07-27	17	17	16	17	416,000	170
2011-07-26	18	18	17	17	1,142,000	170
2011-07-25	18	18	17	18	179,000	180
2011-07-22	19	19	18	18	807,000	180
2011-07-21	18	19	17	19	1,974,000	190
2011-07-20	18	18	17	18	670,000	180
2011-07-19	18	18	17	18	245,000	180
2011-07-15	18	18	17	17	1,057,000	170
2011-07-14	17	18	16	18	1,340,000	180
2011-07-13	17	17	16	17	160,000	170
2011-07-12	17	17	16	17	58,000	170
2011-07-11	17	17	16	17	133,000	170
2011-07-08	17	17	16	17	195,000	170
2011-07-07	17	17	17	17	259,000	170
2011-07-06	17	17	17	17	267,000	170
2011-07-05	17	17	17	17	87,000	170
2011-07-04	18	18	17	17	97,000	170
2011-07-01	18	18	17	18	144,000	180
2011-06-30	17	17	17	17	71,000	170
2011-06-29	17	18	17	17	96,000	170
2011-06-28	17	18	17	17	181,000	170
2011-06-27	17	17	16	17	499,000	170
2011-06-24	17	17	16	17	338,000	170
2011-06-23	17	17	16	17	114,000	170
2011-06-22	16	17	16	17	81,000	170
2011-06-21	17	17	16	16	199,000	160
2011-06-20	17	17	16	16	46,000	160
2011-06-17	17	17	16	16	431,000	160
2011-06-16	18	18	17	17	123,000	170
2011-06-15	16	17	16	17	806,000	170
2011-06-14	16	17	16	16	659,000	160
2011-06-13	16	16	16	16	153,000	160
2011-06-10	16	17	16	16	157,000	160
2011-06-09	17	17	16	17	105,000	170
2011-06-08	17	17	16	16	236,000	160
2011-06-07	17	17	16	17	115,000	170
2011-06-06	17	17	16	17	381,000	170
2011-06-03	17	18	17	18	248,000	180
2011-06-02	18	18	17	17	399,000	170
2011-06-01	19	19	17	18	1,584,000	180
2011-05-31	19	20	18	18	1,022,000	180
2011-05-30	19	20	18	18	1,594,000	180
2011-05-27	18	20	17	19	4,602,000	190
2011-05-26	16	18	16	17	1,751,000	170
2011-05-25	15	15	14	15	1,209,000	150
2011-05-24	15	15	15	15	113,000	150
2011-05-23	16	16	15	15	216,000	150
2011-05-20	16	16	15	15	773,000	150
2011-05-19	16	17	16	16	54,000	160
2011-05-18	16	17	16	16	114,000	160
2011-05-17	17	17	15	16	773,000	160
2011-05-16	17	17	17	17	261,000	170
2011-05-13	17	18	17	17	439,000	170
2011-05-12	18	18	17	17	923,000	170
2011-05-11	18	18	17	18	133,000	180
2011-05-10	18	18	17	18	136,000	180
2011-05-09	18	18	17	17	225,000	170
2011-05-06	18	18	17	18	124,000	180
2011-05-02	18	18	17	18	257,000	180
2011-04-28	18	19	17	18	573,000	180
2011-04-27	17	18	17	17	575,000	170
2011-04-26	17	18	17	17	247,000	170
2011-04-25	18	18	17	17	663,000	170
2011-04-22	17	18	17	17	354,000	170
2011-04-21	19	19	17	18	913,000	180
2011-04-20	19	19	17	19	1,575,000	190
2011-04-19	19	20	18	19	1,655,000	190
2011-04-18	19	21	18	20	4,315,000	200
2011-04-15	18	19	17	19	1,130,000	190
2011-04-14	16	19	16	18	2,099,000	180
2011-04-13	16	16	15	16	189,000	160
2011-04-12	16	16	15	15	168,000	150
2011-04-11	15	16	15	16	435,000	160
2011-04-08	16	16	15	15	12,000	150
2011-04-07	16	16	15	16	202,000	160
2011-04-06	16	16	15	16	117,000	160
2011-04-05	16	16	15	16	289,000	160
2011-04-04	16	17	16	16	259,000	160
2011-04-01	17	17	16	16	84,000	160
2011-03-31	17	17	16	16	419,000	160
2011-03-30	16	17	16	17	452,000	170
2011-03-29	17	17	15	16	778,000	160
2011-03-28	17	18	16	18	377,000	180
2011-03-25	17	18	16	17	368,000	170
2011-03-24	17	18	16	18	725,000	180
2011-03-23	17	18	16	18	581,000	180
2011-03-22	17	19	16	18	2,654,000	180
2011-03-18	12	15	12	15	1,153,000	150
2011-03-17	12	12	11	12	125,000	120
2011-03-16	10	12	10	12	511,000	120
2011-03-15	14	14	9	11	1,691,000	110
2011-03-14	13	14	12	14	708,000	140
2011-03-11	15	15	15	15	64,000	150
2011-03-10	15	15	15	15	75,000	150
2011-03-09	16	16	16	16	2,000	160
2011-03-08	15	16	15	15	69,000	150
2011-03-07	16	16	16	16	166,000	160
2011-03-04	16	16	15	15	266,000	150
2011-03-03	16	16	16	16	44,000	160
2011-03-02	16	16	16	16	140,000	160
2011-03-01	16	16	16	16	153,000	160
2011-02-28	16	16	15	15	232,000	150
2011-02-25	16	16	15	16	55,000	160
2011-02-24	16	16	15	15	127,000	150
2011-02-23	16	16	15	16	208,000	160
2011-02-22	16	16	15	16	393,000	160
2011-02-21	16	17	16	16	66,000	160
2011-02-18	17	17	16	16	93,000	160
2011-02-17	17	17	16	16	82,000	160
2011-02-16	16	16	16	16	95,000	160
2011-02-15	16	17	16	17	94,000	170
2011-02-14	16	17	16	16	147,000	160
2011-02-10	16	17	16	16	68,000	160
2011-02-09	16	16	16	16	80,000	160
2011-02-08	16	16	16	16	506,000	160
2011-02-07	16	16	16	16	77,000	160
2011-02-04	16	16	15	16	418,000	160
2011-02-03	16	16	16	16	217,000	160
2011-02-02	15	16	15	16	174,000	160
2011-02-01	16	16	15	15	70,000	150
2011-01-31	15	15	15	15	6,000	150
2011-01-28	16	16	15	15	67,000	150
2011-01-27	16	16	15	16	30,000	160
2011-01-26	16	16	16	16	28,000	160
2011-01-25	16	16	15	16	38,000	160
2011-01-24	16	16	16	16	106,000	160
2011-01-21	16	17	16	16	193,000	160
2011-01-20	17	17	16	16	313,000	160
2011-01-19	16	17	15	17	274,000	170
2011-01-18	16	16	15	16	91,000	160
2011-01-17	16	16	15	16	98,000	160
2011-01-14	16	16	15	16	776,000	160
2011-01-13	15	16	15	15	167,000	150
2011-01-12	15	16	15	15	169,000	150
2011-01-11	15	16	15	15	79,000	150
2011-01-07	15	15	15	15	269,000	150
2011-01-06	15	16	15	15	82,000	150
2011-01-05	16	16	15	16	182,000	160
2011-01-04	16	16	15	16	94,000	160

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