6343 フリージア・マクロス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 29 | 29 | 28 | 29 | 3,436,000 | 290 |
| 2014-12-29 | 29 | 30 | 28 | 29 | 7,815,000 | 290 |
| 2014-12-26 | 28 | 29 | 27 | 28 | 5,350,000 | 280 |
| 2014-12-25 | 28 | 28 | 27 | 27 | 13,273,000 | 270 |
| 2014-12-24 | 29 | 29 | 27 | 28 | 14,456,000 | 280 |
| 2014-12-22 | 29 | 29 | 28 | 28 | 17,414,000 | 280 |
| 2014-12-19 | 29 | 29 | 28 | 29 | 8,484,000 | 290 |
| 2014-12-18 | 28 | 29 | 28 | 29 | 11,198,000 | 290 |
| 2014-12-17 | 27 | 28 | 27 | 27 | 6,998,000 | 270 |
| 2014-12-16 | 29 | 29 | 27 | 27 | 11,359,000 | 270 |
| 2014-12-15 | 31 | 31 | 29 | 29 | 9,179,000 | 290 |
| 2014-12-12 | 31 | 32 | 30 | 30 | 7,545,000 | 300 |
| 2014-12-11 | 32 | 32 | 30 | 30 | 7,999,000 | 300 |
| 2014-12-10 | 30 | 32 | 29 | 32 | 8,692,000 | 320 |
| 2014-12-09 | 31 | 32 | 29 | 31 | 9,144,000 | 310 |
| 2014-12-08 | 29 | 33 | 28 | 32 | 20,943,000 | 320 |
| 2014-12-05 | 28 | 29 | 28 | 28 | 3,471,000 | 280 |
| 2014-12-04 | 28 | 29 | 27 | 29 | 3,355,000 | 290 |
| 2014-12-03 | 28 | 28 | 27 | 28 | 2,503,000 | 280 |
| 2014-12-02 | 28 | 28 | 27 | 28 | 2,865,000 | 280 |
| 2014-12-01 | 28 | 29 | 27 | 27 | 3,336,000 | 270 |
| 2014-11-28 | 28 | 29 | 27 | 28 | 5,929,000 | 280 |
| 2014-11-27 | 27 | 28 | 27 | 28 | 2,372,000 | 280 |
| 2014-11-26 | 27 | 28 | 27 | 27 | 2,557,000 | 270 |
| 2014-11-25 | 27 | 28 | 26 | 28 | 2,629,000 | 280 |
| 2014-11-21 | 26 | 27 | 26 | 27 | 2,190,000 | 270 |
| 2014-11-20 | 27 | 27 | 26 | 27 | 1,982,000 | 270 |
| 2014-11-19 | 27 | 27 | 26 | 27 | 2,215,000 | 270 |
| 2014-11-18 | 27 | 27 | 26 | 27 | 2,202,000 | 270 |
| 2014-11-17 | 27 | 27 | 26 | 27 | 2,305,000 | 270 |
| 2014-11-14 | 27 | 28 | 26 | 27 | 3,108,000 | 270 |
| 2014-11-13 | 26 | 27 | 26 | 27 | 2,352,000 | 270 |
| 2014-11-12 | 27 | 27 | 26 | 26 | 2,672,000 | 260 |
| 2014-11-11 | 27 | 28 | 26 | 27 | 4,957,000 | 270 |
| 2014-11-10 | 26 | 27 | 26 | 26 | 3,231,000 | 260 |
| 2014-11-07 | 26 | 26 | 25 | 26 | 3,292,000 | 260 |
| 2014-11-06 | 26 | 26 | 25 | 26 | 2,801,000 | 260 |
| 2014-11-05 | 26 | 26 | 25 | 26 | 3,318,000 | 260 |
| 2014-11-04 | 26 | 27 | 25 | 25 | 3,967,000 | 250 |
| 2014-10-31 | 25 | 26 | 24 | 25 | 2,636,000 | 250 |
| 2014-10-30 | 25 | 25 | 24 | 25 | 1,630,000 | 250 |
| 2014-10-29 | 25 | 26 | 25 | 25 | 3,000,000 | 250 |
| 2014-10-28 | 25 | 26 | 24 | 25 | 2,957,000 | 250 |
| 2014-10-27 | 25 | 26 | 25 | 25 | 2,896,000 | 250 |
| 2014-10-24 | 25 | 25 | 24 | 25 | 2,929,000 | 250 |
| 2014-10-23 | 25 | 25 | 24 | 25 | 3,926,000 | 250 |
| 2014-10-22 | 25 | 25 | 24 | 25 | 4,669,000 | 250 |
| 2014-10-21 | 25 | 25 | 24 | 25 | 3,850,000 | 250 |
| 2014-10-20 | 24 | 25 | 24 | 25 | 7,736,000 | 250 |
| 2014-10-17 | 24 | 25 | 23 | 24 | 8,379,000 | 240 |
| 2014-10-16 | 24 | 25 | 24 | 24 | 7,259,000 | 240 |
| 2014-10-15 | 24 | 25 | 24 | 24 | 3,307,000 | 240 |
| 2014-10-14 | 24 | 25 | 23 | 24 | 1,969,000 | 240 |
| 2014-10-10 | 25 | 25 | 24 | 24 | 2,798,000 | 240 |
| 2014-10-09 | 27 | 27 | 23 | 25 | 9,084,000 | 250 |
| 2014-10-08 | 26 | 27 | 25 | 27 | 2,385,000 | 270 |
| 2014-10-07 | 26 | 27 | 25 | 26 | 6,176,000 | 260 |
| 2014-10-06 | 27 | 28 | 26 | 27 | 8,793,000 | 270 |
| 2014-10-03 | 27 | 27 | 27 | 27 | 3,093,000 | 270 |
| 2014-10-02 | 27 | 28 | 27 | 27 | 3,996,000 | 270 |
| 2014-10-01 | 28 | 29 | 27 | 28 | 3,978,000 | 280 |
| 2014-09-30 | 29 | 29 | 27 | 28 | 3,704,000 | 280 |
| 2014-09-29 | 28 | 29 | 28 | 29 | 2,389,000 | 290 |
| 2014-09-26 | 28 | 28 | 27 | 28 | 2,206,000 | 280 |
| 2014-09-25 | 28 | 29 | 28 | 28 | 2,617,000 | 280 |
| 2014-09-24 | 28 | 29 | 28 | 28 | 2,562,000 | 280 |
| 2014-09-22 | 28 | 29 | 28 | 28 | 4,716,000 | 280 |
| 2014-09-19 | 29 | 29 | 28 | 28 | 3,663,000 | 280 |
| 2014-09-18 | 29 | 29 | 28 | 29 | 3,366,000 | 290 |
| 2014-09-17 | 29 | 29 | 28 | 29 | 2,867,000 | 290 |
| 2014-09-16 | 29 | 29 | 28 | 29 | 2,314,000 | 290 |
| 2014-09-12 | 29 | 29 | 28 | 29 | 2,460,000 | 290 |
| 2014-09-11 | 29 | 30 | 28 | 29 | 3,782,000 | 290 |
| 2014-09-10 | 30 | 30 | 29 | 29 | 1,397,000 | 290 |
| 2014-09-09 | 30 | 30 | 29 | 30 | 2,011,000 | 300 |
| 2014-09-08 | 29 | 30 | 29 | 30 | 3,885,000 | 300 |
| 2014-09-05 | 29 | 29 | 28 | 29 | 2,145,000 | 290 |
| 2014-09-04 | 29 | 30 | 28 | 30 | 2,295,000 | 300 |
| 2014-09-03 | 29 | 29 | 28 | 29 | 2,175,000 | 290 |
| 2014-09-02 | 30 | 30 | 28 | 29 | 3,045,000 | 290 |
| 2014-09-01 | 28 | 30 | 28 | 30 | 4,049,000 | 300 |
| 2014-08-29 | 28 | 28 | 27 | 28 | 2,262,000 | 280 |
| 2014-08-28 | 28 | 28 | 27 | 27 | 1,556,000 | 270 |
| 2014-08-27 | 28 | 28 | 27 | 28 | 3,439,000 | 280 |
| 2014-08-26 | 29 | 29 | 28 | 28 | 919,000 | 280 |
| 2014-08-25 | 28 | 29 | 27 | 29 | 2,578,000 | 290 |
| 2014-08-22 | 29 | 29 | 27 | 28 | 3,998,000 | 280 |
| 2014-08-21 | 28 | 29 | 28 | 29 | 2,202,000 | 290 |
| 2014-08-20 | 31 | 31 | 28 | 28 | 4,837,000 | 280 |
| 2014-08-19 | 28 | 31 | 28 | 31 | 8,198,000 | 310 |
| 2014-08-18 | 28 | 29 | 27 | 28 | 3,810,000 | 280 |
| 2014-08-15 | 28 | 28 | 27 | 27 | 2,424,000 | 270 |
| 2014-08-14 | 28 | 29 | 28 | 28 | 1,190,000 | 280 |
| 2014-08-13 | 28 | 28 | 27 | 28 | 3,490,000 | 280 |
| 2014-08-12 | 28 | 29 | 28 | 28 | 1,454,000 | 280 |
| 2014-08-11 | 28 | 29 | 28 | 29 | 3,690,000 | 290 |
| 2014-08-08 | 29 | 29 | 27 | 27 | 3,497,000 | 270 |
| 2014-08-07 | 29 | 29 | 28 | 29 | 1,838,000 | 290 |
| 2014-08-06 | 30 | 30 | 29 | 29 | 3,389,000 | 290 |
| 2014-08-05 | 29 | 30 | 29 | 30 | 3,636,000 | 300 |
| 2014-08-04 | 29 | 29 | 28 | 29 | 1,371,000 | 290 |
| 2014-08-01 | 29 | 30 | 28 | 29 | 4,655,000 | 290 |
| 2014-07-31 | 30 | 31 | 29 | 29 | 5,375,000 | 290 |
| 2014-07-30 | 31 | 31 | 30 | 31 | 1,840,000 | 310 |
| 2014-07-29 | 31 | 32 | 30 | 31 | 3,596,000 | 310 |
| 2014-07-28 | 31 | 31 | 30 | 31 | 1,373,000 | 310 |
| 2014-07-25 | 32 | 32 | 30 | 31 | 5,854,000 | 310 |
| 2014-07-24 | 32 | 32 | 31 | 31 | 2,467,000 | 310 |
| 2014-07-23 | 31 | 32 | 30 | 32 | 3,718,000 | 320 |
| 2014-07-22 | 31 | 31 | 30 | 31 | 2,244,000 | 310 |
| 2014-07-18 | 29 | 31 | 28 | 31 | 6,802,000 | 310 |
| 2014-07-17 | 29 | 30 | 28 | 30 | 4,194,000 | 300 |
| 2014-07-16 | 29 | 29 | 28 | 29 | 2,783,000 | 290 |
| 2014-07-15 | 28 | 29 | 28 | 29 | 3,114,000 | 290 |
| 2014-07-14 | 28 | 28 | 27 | 28 | 1,550,000 | 280 |
| 2014-07-11 | 29 | 29 | 27 | 28 | 4,759,000 | 280 |
| 2014-07-10 | 29 | 29 | 28 | 29 | 4,222,000 | 290 |
| 2014-07-09 | 29 | 30 | 28 | 29 | 9,022,000 | 290 |
| 2014-07-08 | 28 | 29 | 27 | 29 | 8,027,000 | 290 |
| 2014-07-07 | 27 | 28 | 27 | 28 | 4,926,000 | 280 |
| 2014-07-04 | 27 | 27 | 26 | 27 | 4,174,000 | 270 |
| 2014-07-03 | 26 | 27 | 26 | 27 | 3,294,000 | 270 |
| 2014-07-02 | 27 | 28 | 26 | 26 | 7,530,000 | 260 |
| 2014-07-01 | 26 | 27 | 26 | 27 | 3,336,000 | 270 |
| 2014-06-30 | 26 | 27 | 26 | 26 | 3,464,000 | 260 |
| 2014-06-27 | 26 | 27 | 26 | 26 | 3,840,000 | 260 |
| 2014-06-26 | 26 | 27 | 25 | 26 | 3,522,000 | 260 |
| 2014-06-25 | 26 | 27 | 25 | 26 | 7,174,000 | 260 |
| 2014-06-24 | 26 | 27 | 26 | 26 | 3,187,000 | 260 |
| 2014-06-23 | 27 | 27 | 26 | 26 | 4,107,000 | 260 |
| 2014-06-20 | 27 | 27 | 26 | 26 | 2,825,000 | 260 |
| 2014-06-19 | 26 | 27 | 26 | 26 | 1,586,000 | 260 |
| 2014-06-18 | 26 | 26 | 25 | 26 | 2,758,000 | 260 |
| 2014-06-17 | 25 | 26 | 25 | 26 | 1,944,000 | 260 |
| 2014-06-16 | 25 | 26 | 25 | 25 | 3,338,000 | 250 |
| 2014-06-13 | 27 | 27 | 24 | 25 | 9,869,000 | 250 |
| 2014-06-12 | 27 | 27 | 26 | 27 | 1,782,000 | 270 |
| 2014-06-11 | 27 | 27 | 26 | 27 | 2,483,000 | 270 |
| 2014-06-10 | 26 | 27 | 26 | 27 | 1,655,000 | 270 |
| 2014-06-09 | 27 | 28 | 26 | 26 | 4,132,000 | 260 |
| 2014-06-06 | 27 | 27 | 26 | 27 | 2,651,000 | 270 |
| 2014-06-05 | 27 | 28 | 27 | 27 | 3,532,000 | 270 |
| 2014-06-04 | 27 | 28 | 27 | 28 | 4,398,000 | 280 |
| 2014-06-03 | 29 | 29 | 27 | 27 | 6,085,000 | 270 |
| 2014-06-02 | 28 | 29 | 28 | 29 | 5,120,000 | 290 |
| 2014-05-30 | 28 | 28 | 27 | 27 | 3,551,000 | 270 |
| 2014-05-29 | 28 | 28 | 27 | 28 | 2,578,000 | 280 |
| 2014-05-28 | 27 | 28 | 26 | 28 | 5,732,000 | 280 |
| 2014-05-27 | 27 | 27 | 26 | 26 | 3,898,000 | 260 |
| 2014-05-26 | 27 | 28 | 26 | 27 | 5,503,000 | 270 |
| 2014-05-23 | 26 | 27 | 25 | 27 | 4,288,000 | 270 |
| 2014-05-22 | 25 | 26 | 24 | 26 | 6,427,000 | 260 |
| 2014-05-21 | 27 | 27 | 25 | 26 | 7,338,000 | 260 |
| 2014-05-20 | 26 | 27 | 26 | 26 | 3,304,000 | 260 |
| 2014-05-19 | 28 | 28 | 25 | 26 | 9,378,000 | 260 |
| 2014-05-16 | 29 | 30 | 27 | 28 | 7,098,000 | 280 |
| 2014-05-15 | 30 | 31 | 29 | 30 | 5,887,000 | 300 |
| 2014-05-14 | 31 | 31 | 30 | 30 | 2,383,000 | 300 |
| 2014-05-13 | 31 | 31 | 30 | 31 | 3,168,000 | 310 |
| 2014-05-12 | 31 | 32 | 30 | 30 | 6,276,000 | 300 |
| 2014-05-09 | 31 | 32 | 31 | 32 | 2,664,000 | 320 |
| 2014-05-08 | 32 | 32 | 31 | 31 | 1,699,000 | 310 |
| 2014-05-07 | 32 | 32 | 31 | 32 | 3,673,000 | 320 |
| 2014-05-02 | 33 | 33 | 32 | 32 | 3,575,000 | 320 |
| 2014-05-01 | 31 | 33 | 31 | 33 | 2,678,000 | 330 |
| 2014-04-30 | 32 | 33 | 31 | 32 | 3,718,000 | 320 |
| 2014-04-28 | 32 | 33 | 31 | 33 | 5,838,000 | 330 |
| 2014-04-25 | 31 | 32 | 31 | 31 | 2,297,000 | 310 |
| 2014-04-24 | 32 | 32 | 31 | 32 | 4,672,000 | 320 |
| 2014-04-23 | 32 | 32 | 31 | 32 | 5,333,000 | 320 |
| 2014-04-22 | 33 | 33 | 32 | 32 | 5,560,000 | 320 |
| 2014-04-21 | 32 | 33 | 31 | 32 | 6,829,000 | 320 |
| 2014-04-18 | 33 | 33 | 31 | 31 | 8,950,000 | 310 |
| 2014-04-17 | 33 | 33 | 32 | 33 | 6,502,000 | 330 |
| 2014-04-16 | 31 | 33 | 30 | 32 | 9,857,000 | 320 |
| 2014-04-15 | 31 | 32 | 30 | 31 | 8,300,000 | 310 |
| 2014-04-14 | 31 | 32 | 30 | 31 | 7,300,000 | 310 |
| 2014-04-11 | 29 | 31 | 29 | 31 | 10,654,000 | 310 |
| 2014-04-10 | 32 | 33 | 30 | 30 | 13,161,000 | 300 |
| 2014-04-09 | 32 | 33 | 31 | 31 | 8,244,000 | 310 |
| 2014-04-08 | 35 | 35 | 32 | 33 | 12,029,000 | 330 |
| 2014-04-07 | 34 | 36 | 33 | 35 | 13,880,000 | 350 |
| 2014-04-04 | 35 | 36 | 34 | 34 | 13,972,000 | 340 |
| 2014-04-03 | 52 | 54 | 33 | 35 | 72,641,000 | 350 |
| 2014-04-02 | 51 | 54 | 49 | 53 | 12,584,000 | 530 |
| 2014-04-01 | 46 | 51 | 46 | 51 | 21,879,000 | 510 |
| 2014-03-31 | 48 | 49 | 46 | 46 | 7,498,000 | 460 |
| 2014-03-28 | 46 | 48 | 45 | 48 | 11,451,000 | 480 |
| 2014-03-27 | 45 | 47 | 44 | 46 | 9,173,000 | 460 |
| 2014-03-26 | 42 | 47 | 41 | 46 | 14,744,000 | 460 |
| 2014-03-25 | 43 | 44 | 42 | 43 | 6,313,000 | 430 |
| 2014-03-24 | 41 | 44 | 41 | 44 | 8,256,000 | 440 |
| 2014-03-20 | 40 | 44 | 39 | 42 | 22,428,000 | 420 |
| 2014-03-19 | 39 | 41 | 39 | 39 | 8,304,000 | 390 |
| 2014-03-18 | 38 | 39 | 37 | 39 | 5,323,000 | 390 |
| 2014-03-17 | 36 | 38 | 36 | 38 | 6,133,000 | 380 |
| 2014-03-14 | 36 | 37 | 35 | 37 | 5,615,000 | 370 |
| 2014-03-13 | 37 | 38 | 36 | 36 | 4,802,000 | 360 |
| 2014-03-12 | 37 | 38 | 37 | 38 | 5,937,000 | 380 |
| 2014-03-11 | 36 | 37 | 35 | 37 | 4,216,000 | 370 |
| 2014-03-10 | 36 | 37 | 35 | 35 | 5,315,000 | 350 |
| 2014-03-07 | 35 | 36 | 35 | 36 | 5,902,000 | 360 |
| 2014-03-06 | 35 | 35 | 34 | 34 | 4,477,000 | 340 |
| 2014-03-05 | 35 | 36 | 35 | 35 | 6,186,000 | 350 |
| 2014-03-04 | 32 | 35 | 31 | 34 | 7,269,000 | 340 |
| 2014-03-03 | 34 | 34 | 31 | 33 | 5,803,000 | 330 |
| 2014-02-28 | 34 | 35 | 33 | 34 | 4,984,000 | 340 |
| 2014-02-27 | 37 | 37 | 33 | 34 | 8,862,000 | 340 |
| 2014-02-26 | 38 | 38 | 37 | 38 | 5,076,000 | 380 |
| 2014-02-25 | 39 | 39 | 36 | 38 | 8,249,000 | 380 |
| 2014-02-24 | 37 | 40 | 37 | 38 | 8,076,000 | 380 |
| 2014-02-21 | 40 | 40 | 37 | 37 | 9,901,000 | 370 |
| 2014-02-20 | 41 | 43 | 38 | 40 | 18,793,000 | 400 |
| 2014-02-19 | 38 | 42 | 37 | 41 | 12,132,000 | 410 |
| 2014-02-18 | 40 | 40 | 37 | 38 | 10,874,000 | 380 |
| 2014-02-17 | 35 | 41 | 34 | 40 | 20,582,000 | 400 |
| 2014-02-14 | 35 | 35 | 33 | 35 | 5,994,000 | 350 |
| 2014-02-13 | 36 | 36 | 33 | 35 | 10,081,000 | 350 |
| 2014-02-12 | 38 | 39 | 35 | 36 | 18,900,000 | 360 |
| 2014-02-10 | 34 | 40 | 34 | 37 | 41,991,000 | 370 |
| 2014-02-07 | 33 | 34 | 33 | 33 | 7,481,000 | 330 |
| 2014-02-06 | 32 | 33 | 32 | 33 | 5,904,000 | 330 |
| 2014-02-05 | 30 | 32 | 30 | 31 | 5,219,000 | 310 |
| 2014-02-04 | 29 | 30 | 28 | 30 | 9,869,000 | 300 |
| 2014-02-03 | 30 | 31 | 29 | 31 | 4,933,000 | 310 |
| 2014-01-31 | 32 | 32 | 30 | 31 | 7,441,000 | 310 |
| 2014-01-30 | 32 | 32 | 31 | 32 | 4,777,000 | 320 |
| 2014-01-29 | 32 | 33 | 31 | 33 | 5,549,000 | 330 |
| 2014-01-28 | 32 | 32 | 31 | 32 | 1,761,000 | 320 |
| 2014-01-27 | 32 | 32 | 31 | 31 | 4,548,000 | 310 |
| 2014-01-24 | 33 | 33 | 32 | 33 | 5,540,000 | 330 |
| 2014-01-23 | 33 | 33 | 32 | 33 | 4,939,000 | 330 |
| 2014-01-22 | 33 | 33 | 32 | 33 | 8,063,000 | 330 |
| 2014-01-21 | 34 | 34 | 33 | 34 | 8,409,000 | 340 |
| 2014-01-20 | 33 | 34 | 32 | 34 | 7,179,000 | 340 |
| 2014-01-17 | 32 | 33 | 31 | 33 | 3,233,000 | 330 |
| 2014-01-16 | 32 | 33 | 31 | 32 | 4,765,000 | 320 |
| 2014-01-15 | 32 | 32 | 31 | 32 | 4,776,000 | 320 |
| 2014-01-14 | 31 | 32 | 30 | 31 | 5,438,000 | 310 |
| 2014-01-10 | 30 | 32 | 30 | 31 | 9,040,000 | 310 |
| 2014-01-09 | 31 | 31 | 29 | 30 | 7,442,000 | 300 |
| 2014-01-08 | 30 | 31 | 30 | 31 | 6,333,000 | 310 |
| 2014-01-07 | 30 | 30 | 29 | 30 | 8,229,000 | 300 |
| 2014-01-06 | 29 | 30 | 29 | 30 | 2,909,000 | 300 |
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
