6343 フリージア・マクロス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 24 | 25 | 24 | 24 | 1,556,000 | 240 |
| 2015-12-29 | 24 | 25 | 24 | 24 | 943,000 | 240 |
| 2015-12-28 | 23 | 24 | 22 | 24 | 3,740,000 | 240 |
| 2015-12-25 | 23 | 24 | 22 | 22 | 8,259,000 | 220 |
| 2015-12-24 | 24 | 25 | 23 | 23 | 8,448,000 | 230 |
| 2015-12-22 | 25 | 25 | 24 | 25 | 7,970,000 | 250 |
| 2015-12-21 | 24 | 25 | 24 | 24 | 9,062,000 | 240 |
| 2015-12-18 | 24 | 25 | 24 | 24 | 8,977,000 | 240 |
| 2015-12-17 | 24 | 25 | 24 | 25 | 8,164,000 | 250 |
| 2015-12-16 | 24 | 25 | 24 | 24 | 7,578,000 | 240 |
| 2015-12-15 | 25 | 25 | 24 | 25 | 5,583,000 | 250 |
| 2015-12-14 | 24 | 25 | 23 | 25 | 6,810,000 | 250 |
| 2015-12-11 | 24 | 25 | 24 | 24 | 5,814,000 | 240 |
| 2015-12-10 | 25 | 25 | 24 | 24 | 7,380,000 | 240 |
| 2015-12-09 | 25 | 26 | 25 | 25 | 7,253,000 | 250 |
| 2015-12-08 | 26 | 26 | 25 | 25 | 7,479,000 | 250 |
| 2015-12-07 | 26 | 26 | 25 | 26 | 6,602,000 | 260 |
| 2015-12-04 | 25 | 26 | 25 | 25 | 5,215,000 | 250 |
| 2015-12-03 | 25 | 25 | 25 | 25 | 4,591,000 | 250 |
| 2015-12-02 | 25 | 26 | 25 | 25 | 5,834,000 | 250 |
| 2015-12-01 | 25 | 26 | 25 | 25 | 4,896,000 | 250 |
| 2015-11-30 | 25 | 26 | 25 | 25 | 6,226,000 | 250 |
| 2015-11-27 | 25 | 26 | 24 | 26 | 6,616,000 | 260 |
| 2015-11-26 | 25 | 26 | 25 | 25 | 6,172,000 | 250 |
| 2015-11-25 | 26 | 26 | 25 | 26 | 5,497,000 | 260 |
| 2015-11-24 | 25 | 26 | 25 | 25 | 4,243,000 | 250 |
| 2015-11-20 | 25 | 26 | 25 | 25 | 5,515,000 | 250 |
| 2015-11-19 | 25 | 25 | 25 | 25 | 5,819,000 | 250 |
| 2015-11-18 | 25 | 26 | 25 | 25 | 6,235,000 | 250 |
| 2015-11-17 | 26 | 26 | 25 | 25 | 6,033,000 | 250 |
| 2015-11-16 | 26 | 26 | 25 | 25 | 6,288,000 | 250 |
| 2015-11-13 | 27 | 27 | 26 | 27 | 5,200,000 | 270 |
| 2015-11-12 | 27 | 28 | 26 | 27 | 5,014,000 | 270 |
| 2015-11-11 | 28 | 28 | 26 | 27 | 4,498,000 | 270 |
| 2015-11-10 | 26 | 27 | 25 | 27 | 3,820,000 | 270 |
| 2015-11-09 | 26 | 26 | 25 | 26 | 2,858,000 | 260 |
| 2015-11-06 | 26 | 26 | 25 | 26 | 2,536,000 | 260 |
| 2015-11-05 | 26 | 26 | 25 | 26 | 3,135,000 | 260 |
| 2015-11-04 | 26 | 26 | 25 | 26 | 2,986,000 | 260 |
| 2015-11-02 | 26 | 26 | 25 | 26 | 2,856,000 | 260 |
| 2015-10-30 | 26 | 26 | 25 | 26 | 1,612,000 | 260 |
| 2015-10-29 | 26 | 26 | 25 | 26 | 2,581,000 | 260 |
| 2015-10-28 | 26 | 26 | 25 | 26 | 3,518,000 | 260 |
| 2015-10-27 | 25 | 26 | 25 | 26 | 2,165,000 | 260 |
| 2015-10-26 | 25 | 26 | 25 | 25 | 1,755,000 | 250 |
| 2015-10-23 | 24 | 26 | 24 | 25 | 4,407,000 | 250 |
| 2015-10-22 | 25 | 25 | 24 | 24 | 1,902,000 | 240 |
| 2015-10-21 | 24 | 25 | 24 | 24 | 1,622,000 | 240 |
| 2015-10-20 | 24 | 25 | 24 | 24 | 1,145,000 | 240 |
| 2015-10-19 | 25 | 25 | 24 | 24 | 1,246,000 | 240 |
| 2015-10-16 | 25 | 25 | 25 | 25 | 2,201,000 | 250 |
| 2015-10-15 | 24 | 25 | 24 | 25 | 1,628,000 | 250 |
| 2015-10-14 | 25 | 25 | 24 | 25 | 3,412,000 | 250 |
| 2015-10-13 | 25 | 26 | 25 | 25 | 6,692,000 | 250 |
| 2015-10-09 | 24 | 25 | 24 | 24 | 3,062,000 | 240 |
| 2015-10-08 | 24 | 25 | 24 | 24 | 2,770,000 | 240 |
| 2015-10-07 | 25 | 25 | 24 | 25 | 3,005,000 | 250 |
| 2015-10-06 | 24 | 25 | 24 | 25 | 3,138,000 | 250 |
| 2015-10-05 | 24 | 25 | 24 | 24 | 2,827,000 | 240 |
| 2015-10-02 | 24 | 25 | 23 | 24 | 3,687,000 | 240 |
| 2015-10-01 | 24 | 25 | 23 | 24 | 2,768,000 | 240 |
| 2015-09-30 | 23 | 24 | 23 | 24 | 2,464,000 | 240 |
| 2015-09-29 | 25 | 25 | 22 | 23 | 9,566,000 | 230 |
| 2015-09-28 | 26 | 26 | 25 | 26 | 989,000 | 260 |
| 2015-09-25 | 26 | 26 | 25 | 26 | 565,000 | 260 |
| 2015-09-24 | 26 | 26 | 25 | 26 | 1,130,000 | 260 |
| 2015-09-18 | 26 | 26 | 25 | 26 | 1,374,000 | 260 |
| 2015-09-17 | 26 | 27 | 25 | 26 | 2,934,000 | 260 |
| 2015-09-16 | 26 | 26 | 26 | 26 | 1,251,000 | 260 |
| 2015-09-15 | 27 | 27 | 26 | 26 | 1,364,000 | 260 |
| 2015-09-14 | 27 | 27 | 26 | 27 | 1,854,000 | 270 |
| 2015-09-11 | 27 | 27 | 26 | 27 | 1,500,000 | 270 |
| 2015-09-10 | 26 | 27 | 25 | 27 | 2,062,000 | 270 |
| 2015-09-09 | 26 | 27 | 26 | 26 | 1,957,000 | 260 |
| 2015-09-08 | 26 | 27 | 25 | 26 | 1,838,000 | 260 |
| 2015-09-07 | 26 | 26 | 25 | 26 | 4,645,000 | 260 |
| 2015-09-04 | 27 | 27 | 26 | 26 | 2,349,000 | 260 |
| 2015-09-03 | 27 | 28 | 27 | 27 | 8,962,000 | 270 |
| 2015-09-02 | 25 | 27 | 25 | 26 | 7,900,000 | 260 |
| 2015-09-01 | 27 | 27 | 26 | 26 | 8,853,000 | 260 |
| 2015-08-31 | 28 | 28 | 27 | 28 | 7,781,000 | 280 |
| 2015-08-28 | 29 | 29 | 28 | 28 | 7,733,000 | 280 |
| 2015-08-27 | 27 | 29 | 27 | 29 | 9,203,000 | 290 |
| 2015-08-26 | 25 | 27 | 25 | 27 | 2,974,000 | 270 |
| 2015-08-25 | 24 | 26 | 23 | 25 | 6,360,000 | 250 |
| 2015-08-24 | 29 | 29 | 25 | 25 | 7,678,000 | 250 |
| 2015-08-21 | 29 | 30 | 29 | 29 | 3,073,000 | 290 |
| 2015-08-20 | 30 | 30 | 29 | 30 | 2,845,000 | 300 |
| 2015-08-19 | 30 | 30 | 29 | 30 | 3,578,000 | 300 |
| 2015-08-18 | 31 | 32 | 30 | 30 | 4,143,000 | 300 |
| 2015-08-17 | 32 | 33 | 30 | 32 | 10,914,000 | 320 |
| 2015-08-14 | 30 | 30 | 29 | 30 | 10,399,000 | 300 |
| 2015-08-13 | 30 | 30 | 29 | 30 | 5,114,000 | 300 |
| 2015-08-12 | 30 | 30 | 29 | 30 | 9,926,000 | 300 |
| 2015-08-11 | 30 | 30 | 29 | 30 | 7,643,000 | 300 |
| 2015-08-10 | 30 | 30 | 29 | 30 | 8,368,000 | 300 |
| 2015-08-07 | 30 | 31 | 29 | 30 | 9,084,000 | 300 |
| 2015-08-06 | 30 | 31 | 30 | 30 | 11,244,000 | 300 |
| 2015-08-05 | 30 | 30 | 29 | 30 | 9,460,000 | 300 |
| 2015-08-04 | 30 | 30 | 29 | 29 | 8,423,000 | 290 |
| 2015-08-03 | 31 | 31 | 30 | 30 | 9,434,000 | 300 |
| 2015-07-31 | 31 | 32 | 30 | 31 | 5,730,000 | 310 |
| 2015-07-30 | 31 | 32 | 30 | 32 | 9,539,000 | 320 |
| 2015-07-29 | 31 | 31 | 30 | 31 | 5,226,000 | 310 |
| 2015-07-28 | 30 | 31 | 30 | 30 | 9,537,000 | 300 |
| 2015-07-27 | 30 | 31 | 30 | 30 | 7,241,000 | 300 |
| 2015-07-24 | 30 | 31 | 29 | 30 | 6,221,000 | 300 |
| 2015-07-23 | 30 | 31 | 30 | 30 | 6,391,000 | 300 |
| 2015-07-22 | 30 | 31 | 29 | 30 | 8,016,000 | 300 |
| 2015-07-21 | 30 | 31 | 30 | 31 | 4,366,000 | 310 |
| 2015-07-17 | 30 | 31 | 29 | 30 | 6,171,000 | 300 |
| 2015-07-16 | 30 | 31 | 29 | 29 | 4,889,000 | 290 |
| 2015-07-15 | 29 | 31 | 28 | 30 | 7,216,000 | 300 |
| 2015-07-14 | 29 | 29 | 28 | 29 | 4,454,000 | 290 |
| 2015-07-13 | 28 | 29 | 28 | 28 | 4,537,000 | 280 |
| 2015-07-10 | 28 | 29 | 28 | 28 | 2,593,000 | 280 |
| 2015-07-09 | 28 | 29 | 28 | 28 | 4,732,000 | 280 |
| 2015-07-08 | 29 | 30 | 28 | 28 | 3,557,000 | 280 |
| 2015-07-07 | 29 | 30 | 29 | 29 | 2,956,000 | 290 |
| 2015-07-06 | 29 | 30 | 28 | 29 | 8,725,000 | 290 |
| 2015-07-03 | 30 | 30 | 29 | 29 | 3,023,000 | 290 |
| 2015-07-02 | 30 | 31 | 29 | 30 | 3,407,000 | 300 |
| 2015-07-01 | 29 | 30 | 29 | 29 | 2,117,000 | 290 |
| 2015-06-30 | 29 | 30 | 28 | 29 | 7,082,000 | 290 |
| 2015-06-29 | 29 | 29 | 28 | 29 | 7,543,000 | 290 |
| 2015-06-26 | 29 | 30 | 28 | 29 | 5,461,000 | 290 |
| 2015-06-25 | 31 | 31 | 29 | 29 | 4,328,000 | 290 |
| 2015-06-24 | 30 | 31 | 30 | 31 | 9,439,000 | 310 |
| 2015-06-23 | 29 | 29 | 28 | 29 | 10,536,000 | 290 |
| 2015-06-22 | 28 | 29 | 28 | 28 | 2,202,000 | 280 |
| 2015-06-19 | 28 | 29 | 28 | 28 | 4,236,000 | 280 |
| 2015-06-18 | 28 | 29 | 28 | 28 | 2,624,000 | 280 |
| 2015-06-17 | 28 | 29 | 28 | 28 | 3,680,000 | 280 |
| 2015-06-16 | 28 | 29 | 28 | 28 | 4,576,000 | 280 |
| 2015-06-15 | 28 | 29 | 28 | 28 | 5,979,000 | 280 |
| 2015-06-12 | 28 | 29 | 28 | 28 | 4,569,000 | 280 |
| 2015-06-11 | 29 | 29 | 28 | 28 | 5,644,000 | 280 |
| 2015-06-10 | 29 | 29 | 28 | 29 | 1,690,000 | 290 |
| 2015-06-09 | 29 | 29 | 28 | 29 | 2,050,000 | 290 |
| 2015-06-08 | 29 | 29 | 28 | 29 | 5,900,000 | 290 |
| 2015-06-05 | 29 | 29 | 28 | 29 | 5,115,000 | 290 |
| 2015-06-04 | 29 | 30 | 29 | 29 | 4,583,000 | 290 |
| 2015-06-03 | 29 | 30 | 29 | 29 | 1,851,000 | 290 |
| 2015-06-02 | 29 | 30 | 28 | 30 | 3,903,000 | 300 |
| 2015-06-01 | 29 | 30 | 28 | 28 | 5,283,000 | 280 |
| 2015-05-29 | 29 | 30 | 28 | 29 | 5,337,000 | 290 |
| 2015-05-28 | 29 | 30 | 29 | 29 | 4,758,000 | 290 |
| 2015-05-27 | 29 | 30 | 28 | 29 | 6,597,000 | 290 |
| 2015-05-26 | 30 | 30 | 29 | 29 | 5,279,000 | 290 |
| 2015-05-25 | 30 | 31 | 29 | 29 | 3,232,000 | 290 |
| 2015-05-22 | 31 | 31 | 29 | 30 | 8,743,000 | 300 |
| 2015-05-21 | 31 | 32 | 30 | 31 | 12,457,000 | 310 |
| 2015-05-20 | 38 | 39 | 33 | 34 | 25,662,000 | 340 |
| 2015-05-19 | 31 | 35 | 31 | 35 | 35,234,000 | 350 |
| 2015-05-18 | 30 | 31 | 30 | 31 | 1,857,000 | 310 |
| 2015-05-15 | 30 | 30 | 29 | 30 | 2,617,000 | 300 |
| 2015-05-14 | 30 | 31 | 30 | 30 | 2,175,000 | 300 |
| 2015-05-13 | 30 | 31 | 30 | 30 | 2,371,000 | 300 |
| 2015-05-12 | 30 | 30 | 30 | 30 | 2,436,000 | 300 |
| 2015-05-11 | 30 | 31 | 30 | 30 | 3,552,000 | 300 |
| 2015-05-08 | 30 | 30 | 30 | 30 | 3,071,000 | 300 |
| 2015-05-07 | 30 | 30 | 29 | 30 | 3,311,000 | 300 |
| 2015-05-01 | 30 | 30 | 29 | 30 | 2,343,000 | 300 |
| 2015-04-30 | 30 | 31 | 29 | 30 | 5,351,000 | 300 |
| 2015-04-28 | 30 | 31 | 30 | 30 | 1,735,000 | 300 |
| 2015-04-27 | 30 | 31 | 30 | 31 | 1,407,000 | 310 |
| 2015-04-24 | 30 | 31 | 30 | 30 | 2,514,000 | 300 |
| 2015-04-23 | 31 | 31 | 30 | 30 | 2,223,000 | 300 |
| 2015-04-22 | 30 | 31 | 29 | 30 | 3,582,000 | 300 |
| 2015-04-21 | 30 | 31 | 29 | 29 | 2,899,000 | 290 |
| 2015-04-20 | 30 | 30 | 29 | 30 | 2,175,000 | 300 |
| 2015-04-17 | 30 | 31 | 29 | 30 | 5,706,000 | 300 |
| 2015-04-16 | 30 | 31 | 29 | 30 | 3,413,000 | 300 |
| 2015-04-15 | 29 | 31 | 29 | 30 | 7,042,000 | 300 |
| 2015-04-14 | 29 | 30 | 29 | 30 | 1,611,000 | 300 |
| 2015-04-13 | 29 | 30 | 29 | 29 | 4,134,000 | 290 |
| 2015-04-10 | 30 | 30 | 29 | 29 | 4,317,000 | 290 |
| 2015-04-09 | 29 | 30 | 29 | 29 | 3,702,000 | 290 |
| 2015-04-08 | 29 | 30 | 29 | 29 | 1,764,000 | 290 |
| 2015-04-07 | 29 | 30 | 29 | 29 | 1,802,000 | 290 |
| 2015-04-06 | 29 | 30 | 29 | 29 | 4,792,000 | 290 |
| 2015-04-03 | 30 | 30 | 29 | 29 | 5,535,000 | 290 |
| 2015-04-02 | 29 | 30 | 29 | 29 | 3,791,000 | 290 |
| 2015-04-01 | 29 | 30 | 28 | 29 | 3,657,000 | 290 |
| 2015-03-31 | 29 | 29 | 28 | 29 | 2,165,000 | 290 |
| 2015-03-30 | 28 | 29 | 28 | 29 | 3,278,000 | 290 |
| 2015-03-27 | 29 | 29 | 28 | 29 | 2,758,000 | 290 |
| 2015-03-26 | 29 | 29 | 28 | 29 | 1,835,000 | 290 |
| 2015-03-25 | 29 | 30 | 28 | 29 | 3,042,000 | 290 |
| 2015-03-24 | 29 | 30 | 29 | 29 | 2,760,000 | 290 |
| 2015-03-23 | 29 | 30 | 28 | 29 | 4,654,000 | 290 |
| 2015-03-20 | 29 | 29 | 28 | 29 | 2,887,000 | 290 |
| 2015-03-19 | 29 | 30 | 29 | 29 | 2,845,000 | 290 |
| 2015-03-18 | 29 | 30 | 28 | 29 | 7,362,000 | 290 |
| 2015-03-17 | 29 | 30 | 29 | 29 | 2,418,000 | 290 |
| 2015-03-16 | 30 | 30 | 29 | 29 | 3,195,000 | 290 |
| 2015-03-13 | 32 | 32 | 29 | 30 | 7,249,000 | 300 |
| 2015-03-12 | 31 | 32 | 31 | 32 | 4,531,000 | 320 |
| 2015-03-11 | 29 | 31 | 29 | 31 | 9,149,000 | 310 |
| 2015-03-10 | 30 | 30 | 29 | 30 | 2,789,000 | 300 |
| 2015-03-09 | 29 | 30 | 29 | 29 | 2,644,000 | 290 |
| 2015-03-06 | 29 | 30 | 29 | 29 | 3,274,000 | 290 |
| 2015-03-05 | 29 | 30 | 28 | 29 | 4,564,000 | 290 |
| 2015-03-04 | 29 | 29 | 28 | 29 | 3,435,000 | 290 |
| 2015-03-03 | 29 | 30 | 28 | 29 | 4,416,000 | 290 |
| 2015-03-02 | 29 | 30 | 28 | 29 | 3,370,000 | 290 |
| 2015-02-27 | 29 | 29 | 28 | 29 | 2,746,000 | 290 |
| 2015-02-26 | 29 | 30 | 28 | 29 | 3,020,000 | 290 |
| 2015-02-25 | 29 | 30 | 28 | 29 | 1,584,000 | 290 |
| 2015-02-24 | 29 | 30 | 28 | 29 | 1,944,000 | 290 |
| 2015-02-23 | 29 | 30 | 28 | 29 | 5,466,000 | 290 |
| 2015-02-20 | 29 | 30 | 28 | 29 | 3,636,000 | 290 |
| 2015-02-19 | 29 | 29 | 28 | 28 | 2,639,000 | 280 |
| 2015-02-18 | 28 | 30 | 28 | 28 | 6,123,000 | 280 |
| 2015-02-17 | 29 | 29 | 28 | 28 | 2,972,000 | 280 |
| 2015-02-16 | 30 | 30 | 28 | 29 | 3,897,000 | 290 |
| 2015-02-13 | 30 | 31 | 29 | 30 | 4,713,000 | 300 |
| 2015-02-12 | 32 | 32 | 30 | 31 | 4,812,000 | 310 |
| 2015-02-10 | 29 | 32 | 29 | 32 | 8,838,000 | 320 |
| 2015-02-09 | 29 | 29 | 28 | 29 | 2,432,000 | 290 |
| 2015-02-06 | 28 | 29 | 28 | 29 | 2,040,000 | 290 |
| 2015-02-05 | 28 | 28 | 27 | 28 | 3,331,000 | 280 |
| 2015-02-04 | 28 | 28 | 27 | 28 | 3,254,000 | 280 |
| 2015-02-03 | 28 | 28 | 27 | 28 | 1,694,000 | 280 |
| 2015-02-02 | 28 | 28 | 27 | 28 | 1,727,000 | 280 |
| 2015-01-30 | 28 | 28 | 27 | 28 | 2,089,000 | 280 |
| 2015-01-29 | 27 | 28 | 27 | 28 | 1,642,000 | 280 |
| 2015-01-28 | 28 | 28 | 27 | 28 | 1,247,000 | 280 |
| 2015-01-27 | 28 | 28 | 27 | 28 | 3,452,000 | 280 |
| 2015-01-26 | 28 | 28 | 27 | 28 | 1,761,000 | 280 |
| 2015-01-23 | 27 | 28 | 27 | 28 | 2,498,000 | 280 |
| 2015-01-22 | 28 | 28 | 27 | 27 | 2,761,000 | 270 |
| 2015-01-21 | 28 | 29 | 27 | 28 | 2,859,000 | 280 |
| 2015-01-20 | 28 | 29 | 28 | 28 | 4,382,000 | 280 |
| 2015-01-19 | 28 | 29 | 28 | 28 | 4,193,000 | 280 |
| 2015-01-16 | 29 | 29 | 28 | 28 | 2,388,000 | 280 |
| 2015-01-15 | 29 | 30 | 28 | 29 | 4,102,000 | 290 |
| 2015-01-14 | 29 | 29 | 28 | 29 | 1,977,000 | 290 |
| 2015-01-13 | 29 | 29 | 28 | 29 | 2,016,000 | 290 |
| 2015-01-09 | 29 | 30 | 28 | 29 | 2,957,000 | 290 |
| 2015-01-08 | 29 | 30 | 29 | 30 | 3,452,000 | 300 |
| 2015-01-07 | 29 | 30 | 29 | 29 | 3,264,000 | 290 |
| 2015-01-06 | 29 | 29 | 28 | 29 | 3,835,000 | 290 |
| 2015-01-05 | 30 | 30 | 29 | 29 | 3,530,000 | 290 |
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
