6343 フリージア・マクロス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	16	16	15	16	717,000	160
2012-12-27	15	16	14	15	995,000	150
2012-12-26	15	15	14	14	2,690,000	140
2012-12-25	14	15	13	15	2,750,000	150
2012-12-21	14	15	13	13	3,471,000	130
2012-12-20	14	14	13	13	1,379,000	130
2012-12-19	13	14	13	13	113,000	130
2012-12-18	13	14	13	13	900,000	130
2012-12-17	13	14	13	13	373,000	130
2012-12-14	14	14	13	13	401,000	130
2012-12-13	13	14	13	13	301,000	130
2012-12-12	13	13	13	13	636,000	130
2012-12-11	13	14	13	13	357,000	130
2012-12-10	13	13	13	13	422,000	130
2012-12-07	14	14	13	14	436,000	140
2012-12-06	12	14	12	14	766,000	140
2012-12-05	13	13	12	12	830,000	120
2012-12-04	13	13	13	13	27,000	130
2012-12-03	14	14	13	13	778,000	130
2012-11-30	13	14	13	14	1,844,000	140
2012-11-29	14	14	13	13	909,000	130
2012-11-28	13	14	13	14	2,453,000	140
2012-11-27	12	14	12	14	2,796,000	140
2012-11-26	12	13	12	12	144,000	120
2012-11-22	13	13	12	12	290,000	120
2012-11-21	13	13	11	12	1,127,000	120
2012-11-20	12	13	12	12	29,000	120
2012-11-19	13	13	12	12	41,000	120
2012-11-16	12	12	12	12	103,000	120
2012-11-15	12	13	11	12	136,000	120
2012-11-14	12	12	11	12	164,000	120
2012-11-13	12	12	11	12	393,000	120
2012-11-12	12	13	12	12	134,000	120
2012-11-09	12	13	12	12	149,000	120
2012-11-08	12	12	12	12	193,000	120
2012-11-07	12	12	12	12	65,000	120
2012-11-06	12	13	12	12	130,000	120
2012-11-05	12	12	12	12	45,000	120
2012-11-02	13	13	12	12	58,000	120
2012-11-01	13	13	12	12	70,000	120
2012-10-31	12	12	12	12	143,000	120
2012-10-30	12	12	12	12	299,000	120
2012-10-29	12	13	11	12	119,000	120
2012-10-26	12	12	11	12	166,000	120
2012-10-25	12	13	11	12	425,000	120
2012-10-24	12	12	12	12	609,000	120
2012-10-23	12	13	12	13	59,000	130
2012-10-22	12	13	12	12	97,000	120
2012-10-19	13	13	13	13	37,000	130
2012-10-18	12	13	12	12	124,000	120
2012-10-17	12	12	12	12	185,000	120
2012-10-16	12	13	11	12	245,000	120
2012-10-15	12	13	12	12	114,000	120
2012-10-12	12	12	12	12	786,000	120
2012-10-11	13	13	12	12	201,000	120
2012-10-10	13	13	12	12	69,000	120
2012-10-09	13	13	12	12	168,000	120
2012-10-05	12	13	12	13	23,000	130
2012-10-04	12	13	12	12	75,000	120
2012-10-03	13	13	12	13	48,000	130
2012-10-02	13	13	12	13	225,000	130
2012-10-01	13	14	12	13	1,029,000	130
2012-09-28	13	13	12	12	80,000	120
2012-09-27	12	13	11	13	183,000	130
2012-09-26	12	12	11	12	95,000	120
2012-09-25	12	12	11	12	172,000	120
2012-09-24	12	13	12	12	144,000	120
2012-09-21	12	12	12	12	62,000	120
2012-09-20	12	12	12	12	88,000	120
2012-09-19	12	13	12	12	72,000	120
2012-09-18	12	13	12	12	172,000	120
2012-09-14	12	13	12	12	217,000	120
2012-09-13	12	13	11	12	1,096,000	120
2012-09-12	11	13	11	13	1,054,000	130
2012-09-11	11	12	11	11	85,000	110
2012-09-10	12	12	11	11	129,000	110
2012-09-07	12	12	11	11	117,000	110
2012-09-06	11	12	11	11	450,000	110
2012-09-05	11	12	11	11	129,000	110
2012-09-04	12	13	11	11	1,228,000	110
2012-09-03	12	13	12	12	199,000	120
2012-08-31	12	13	12	12	1,059,000	120
2012-08-30	12	13	12	13	121,000	130
2012-08-29	13	13	12	13	24,000	130
2012-08-28	13	13	12	13	39,000	130
2012-08-27	13	14	12	13	104,000	130
2012-08-24	13	14	12	13	77,000	130
2012-08-23	13	13	12	13	75,000	130
2012-08-22	13	13	13	13	48,000	130
2012-08-21	13	13	13	13	45,000	130
2012-08-20	13	13	13	13	168,000	130
2012-08-17	13	13	13	13	64,000	130
2012-08-16	13	13	13	13	27,000	130
2012-08-15	13	13	12	13	47,000	130
2012-08-14	13	13	12	13	169,000	130
2012-08-13	13	13	12	13	67,000	130
2012-08-10	13	13	13	13	114,000	130
2012-08-09	13	13	12	13	160,000	130
2012-08-08	13	13	13	13	168,000	130
2012-08-07	13	13	12	13	121,000	130
2012-08-06	13	13	13	13	200,000	130
2012-08-03	13	13	12	13	173,000	130
2012-08-02	13	13	12	13	81,000	130
2012-08-01	14	14	13	13	149,000	130
2012-07-31	13	13	13	13	77,000	130
2012-07-30	13	14	12	13	512,000	130
2012-07-27	12	13	12	13	229,000	130
2012-07-26	13	13	12	13	217,000	130
2012-07-25	13	13	12	13	123,000	130
2012-07-24	13	13	12	13	384,000	130
2012-07-23	13	13	12	13	370,000	130
2012-07-20	13	14	13	13	1,155,000	130
2012-07-19	13	14	13	13	294,000	130
2012-07-18	13	14	13	13	316,000	130
2012-07-17	14	14	14	14	74,000	140
2012-07-13	14	14	13	14	234,000	140
2012-07-12	14	14	14	14	216,000	140
2012-07-11	14	15	14	14	62,000	140
2012-07-10	14	15	14	14	73,000	140
2012-07-09	14	15	14	14	317,000	140
2012-07-06	15	15	14	14	710,000	140
2012-07-05	15	15	14	15	53,000	150
2012-07-04	15	15	15	15	274,000	150
2012-07-03	14	15	14	15	144,000	150
2012-07-02	16	16	15	15	133,000	150
2012-06-29	15	16	15	15	178,000	150
2012-06-28	15	15	14	14	69,000	140
2012-06-27	15	15	14	15	99,000	150
2012-06-26	15	15	15	15	208,000	150
2012-06-25	15	15	14	15	46,000	150
2012-06-22	15	15	14	15	51,000	150
2012-06-21	15	15	14	15	81,000	150
2012-06-20	15	15	14	15	403,000	150
2012-06-19	15	15	14	15	53,000	150
2012-06-18	14	15	14	15	105,000	150
2012-06-15	14	15	14	14	285,000	140
2012-06-14	14	14	14	14	30,000	140
2012-06-13	15	15	14	14	98,000	140
2012-06-12	15	15	14	15	82,000	150
2012-06-11	14	15	14	14	76,000	140
2012-06-08	14	15	14	15	120,000	150
2012-06-07	14	14	14	14	176,000	140
2012-06-06	13	14	13	14	466,000	140
2012-06-05	13	13	13	13	295,000	130
2012-06-04	13	14	13	13	363,000	130
2012-06-01	14	14	14	14	73,000	140
2012-05-31	14	14	13	14	140,000	140
2012-05-30	14	14	14	14	123,000	140
2012-05-29	14	14	14	14	26,000	140
2012-05-28	14	14	13	14	195,000	140
2012-05-25	14	14	13	14	280,000	140
2012-05-24	14	14	13	14	231,000	140
2012-05-23	14	15	13	14	173,000	140
2012-05-22	15	15	14	14	238,000	140
2012-05-21	14	15	13	14	715,000	140
2012-05-18	14	14	13	13	189,000	130
2012-05-17	14	14	13	14	321,000	140
2012-05-16	14	15	14	14	194,000	140
2012-05-15	15	15	14	15	498,000	150
2012-05-14	15	16	15	15	360,000	150
2012-05-11	15	16	15	16	51,000	160
2012-05-10	15	16	15	15	36,000	150
2012-05-09	16	16	15	16	759,000	160
2012-05-08	16	16	16	16	44,000	160
2012-05-07	16	17	16	16	147,000	160
2012-05-02	16	17	16	16	105,000	160
2012-05-01	17	17	16	17	236,000	170
2012-04-27	17	17	16	16	99,000	160
2012-04-26	17	17	16	17	70,000	170
2012-04-25	16	18	16	17	533,000	170
2012-04-24	16	17	16	17	52,000	170
2012-04-23	17	17	16	17	153,000	170
2012-04-20	16	18	16	17	794,000	170
2012-04-19	17	17	16	16	31,000	160
2012-04-18	16	17	16	16	160,000	160
2012-04-17	17	17	16	17	10,000	170
2012-04-16	17	17	16	17	96,000	170
2012-04-13	16	17	16	17	9,000	170
2012-04-12	17	17	16	16	85,000	160
2012-04-11	17	17	16	17	25,000	170
2012-04-10	17	17	16	16	56,000	160
2012-04-09	17	17	16	17	174,000	170
2012-04-06	17	17	16	17	44,000	170
2012-04-05	17	17	16	17	43,000	170
2012-04-04	17	17	16	17	77,000	170
2012-04-03	17	17	16	17	321,000	170
2012-04-02	18	18	17	17	109,000	170
2012-03-30	18	18	17	17	462,000	170
2012-03-29	17	18	17	17	290,000	170
2012-03-28	17	18	17	17	175,000	170
2012-03-27	17	17	17	17	386,000	170
2012-03-26	17	18	17	18	281,000	180
2012-03-23	17	17	16	17	44,000	170
2012-03-22	16	18	16	17	139,000	170
2012-03-21	17	18	17	17	412,000	170
2012-03-19	17	17	17	17	172,000	170
2012-03-16	17	18	17	17	112,000	170
2012-03-15	17	18	17	17	206,000	170
2012-03-14	17	18	16	17	259,000	170
2012-03-13	17	17	16	17	363,000	170
2012-03-12	18	18	17	17	256,000	170
2012-03-09	17	17	17	17	34,000	170
2012-03-08	17	18	17	17	189,000	170
2012-03-07	17	17	16	17	208,000	170
2012-03-06	17	18	17	17	471,000	170
2012-03-05	17	18	17	17	625,000	170
2012-03-02	17	17	17	17	561,000	170
2012-03-01	18	18	16	16	411,000	160
2012-02-29	17	18	16	17	263,000	170
2012-02-28	17	17	16	17	382,000	170
2012-02-27	17	18	16	17	3,328,000	170
2012-02-24	16	17	16	16	417,000	160
2012-02-23	16	17	16	16	379,000	160
2012-02-22	16	17	16	17	144,000	170
2012-02-21	16	16	15	16	421,000	160
2012-02-20	16	17	16	16	424,000	160
2012-02-17	16	17	16	16	420,000	160
2012-02-16	16	16	16	16	948,000	160
2012-02-15	17	17	16	16	142,000	160
2012-02-14	16	17	16	16	864,000	160
2012-02-13	18	18	16	17	1,330,000	170
2012-02-10	17	18	17	18	315,000	180
2012-02-09	18	18	17	17	429,000	170
2012-02-08	19	19	17	17	2,775,000	170
2012-02-07	16	19	16	19	2,882,000	190
2012-02-06	16	17	16	16	395,000	160
2012-02-03	16	16	16	16	203,000	160
2012-02-02	17	17	16	16	605,000	160
2012-02-01	17	17	16	17	140,000	170
2012-01-31	17	17	16	16	273,000	160
2012-01-30	17	17	16	17	54,000	170
2012-01-27	17	17	16	16	165,000	160
2012-01-26	17	17	16	17	370,000	170
2012-01-25	17	17	16	17	222,000	170
2012-01-24	17	17	16	17	730,000	170
2012-01-23	17	17	16	16	596,000	160
2012-01-20	18	18	17	17	1,982,000	170
2012-01-19	16	18	16	17	2,731,000	170
2012-01-18	16	17	16	16	314,000	160
2012-01-17	16	17	16	16	265,000	160
2012-01-16	16	17	16	16	364,000	160
2012-01-13	16	16	15	16	159,000	160
2012-01-12	16	16	15	16	283,000	160
2012-01-11	16	17	16	16	793,000	160
2012-01-10	15	16	15	15	438,000	150
2012-01-06	16	16	15	15	577,000	150
2012-01-05	16	16	15	16	56,000	160
2012-01-04	15	16	15	16	204,000	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