6343 フリージア・マクロス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	20	21	20	20	858,000	200
2016-12-29	21	21	20	21	1,050,000	210
2016-12-28	20	21	20	21	1,181,000	210
2016-12-27	21	22	20	20	4,382,000	200
2016-12-26	21	22	21	21	6,210,000	210
2016-12-22	21	22	21	22	9,536,000	220
2016-12-21	21	22	21	21	8,317,000	210
2016-12-20	21	22	21	21	9,042,000	210
2016-12-19	22	22	21	21	6,960,000	210
2016-12-16	22	23	21	22	8,437,000	220
2016-12-15	22	23	22	22	4,500,000	220
2016-12-14	22	23	22	22	3,951,000	220
2016-12-13	22	23	22	22	5,183,000	220
2016-12-12	22	23	21	22	7,735,000	220
2016-12-09	22	22	21	21	6,765,000	210
2016-12-08	20	21	20	21	3,673,000	210
2016-12-07	21	21	20	20	2,970,000	200
2016-12-06	20	21	19	21	5,267,000	210
2016-12-05	20	21	20	20	3,509,000	200
2016-12-02	20	21	20	20	3,588,000	200
2016-12-01	20	21	20	20	2,843,000	200
2016-11-30	21	21	20	20	3,436,000	200
2016-11-29	21	21	20	20	3,851,000	200
2016-11-28	20	21	20	21	5,645,000	210
2016-11-25	21	21	20	21	3,867,000	210
2016-11-24	21	21	20	21	4,320,000	210
2016-11-22	21	21	20	21	2,951,000	210
2016-11-21	21	22	20	21	5,248,000	210
2016-11-18	21	22	20	21	5,865,000	210
2016-11-17	19	21	19	20	6,060,000	200
2016-11-16	19	20	19	19	2,693,000	190
2016-11-15	19	20	19	20	2,736,000	200
2016-11-14	19	20	19	19	3,233,000	190
2016-11-11	19	19	19	19	4,453,000	190
2016-11-10	19	19	18	19	3,321,000	190
2016-11-09	19	19	18	18	3,063,000	180
2016-11-08	19	20	19	19	1,912,000	190
2016-11-07	19	20	19	20	2,034,000	200
2016-11-04	19	19	18	19	1,729,000	190
2016-11-02	19	20	18	18	3,258,000	180
2016-11-01	19	20	19	19	3,639,000	190
2016-10-31	19	19	19	19	2,181,000	190
2016-10-28	19	19	19	19	3,191,000	190
2016-10-27	19	19	18	19	6,003,000	190
2016-10-26	19	20	19	19	3,160,000	190
2016-10-25	19	20	19	19	2,278,000	190
2016-10-24	19	20	19	19	1,589,000	190
2016-10-21	19	20	19	19	3,319,000	190
2016-10-20	19	20	19	19	2,579,000	190
2016-10-19	20	20	19	19	2,406,000	190
2016-10-17	19	20	19	20	3,528,000	200
2016-10-13	19	20	19	19	2,959,000	190
2016-10-12	19	20	19	19	2,320,000	190
2016-10-11	20	20	19	19	2,901,000	190
2016-10-07	20	21	19	19	4,140,000	190
2016-10-06	20	21	20	20	4,058,000	200
2016-10-05	19	21	18	21	6,555,000	210
2016-10-04	18	19	18	18	2,294,000	180
2016-10-03	19	19	18	18	1,517,000	180
2016-09-30	19	19	18	18	1,851,000	180
2016-09-29	19	19	18	19	1,500,000	190
2016-09-28	18	19	18	18	1,059,000	180
2016-09-27	18	18	17	18	2,033,000	180
2016-09-26	18	18	18	18	2,014,000	180
2016-09-23	18	19	18	18	1,882,000	180
2016-09-21	18	18	18	18	1,963,000	180
2016-09-20	18	18	18	18	2,466,000	180
2016-09-16	18	18	18	18	2,620,000	180
2016-09-15	18	18	18	18	2,696,000	180
2016-09-14	18	19	18	18	3,461,000	180
2016-09-13	18	19	18	18	1,775,000	180
2016-09-12	18	19	18	18	2,208,000	180
2016-09-09	18	19	18	18	1,967,000	180
2016-09-08	18	18	18	18	1,586,000	180
2016-09-07	18	19	18	18	1,403,000	180
2016-09-06	19	19	18	18	1,315,000	180
2016-09-05	18	19	18	18	1,012,000	180
2016-09-02	18	19	18	18	1,094,000	180
2016-09-01	18	19	18	19	826,000	190
2016-08-31	19	19	18	18	901,000	180
2016-08-30	18	18	18	18	1,074,000	180
2016-08-29	18	19	18	18	4,168,000	180
2016-08-26	18	18	17	17	1,096,000	170
2016-08-25	18	18	18	18	628,000	180
2016-08-24	18	19	18	18	993,000	180
2016-08-23	18	18	18	18	1,155,000	180
2016-08-22	18	19	18	18	747,000	180
2016-08-19	18	19	18	18	1,151,000	180
2016-08-18	18	19	17	18	3,247,000	180
2016-08-17	18	19	18	18	1,458,000	180
2016-08-16	19	19	18	18	2,041,000	180
2016-08-15	20	20	18	18	3,399,000	180
2016-08-12	19	21	19	21	5,524,000	210
2016-08-10	18	20	18	19	7,677,000	190
2016-08-09	18	19	17	18	2,479,000	180
2016-08-08	18	18	18	18	1,996,000	180
2016-08-05	18	18	17	18	2,409,000	180
2016-08-04	18	18	17	18	1,758,000	180
2016-08-03	18	18	17	18	2,519,000	180
2016-08-02	18	19	18	18	2,417,000	180
2016-08-01	18	19	18	18	1,906,000	180
2016-07-29	18	18	17	17	1,835,000	170
2016-07-28	19	19	18	18	1,941,000	180
2016-07-27	18	19	17	19	2,916,000	190
2016-07-26	18	18	17	17	3,167,000	170
2016-07-25	18	19	18	18	4,016,000	180
2016-07-22	18	18	17	18	2,422,000	180
2016-07-21	18	19	18	18	2,063,000	180
2016-07-20	19	19	18	18	2,685,000	180
2016-07-19	19	19	18	18	2,975,000	180
2016-07-15	19	19	18	18	2,629,000	180
2016-07-14	18	19	18	19	2,830,000	190
2016-07-13	19	19	18	19	2,044,000	190
2016-07-12	19	19	18	19	1,941,000	190
2016-07-11	18	19	18	18	1,396,000	180
2016-07-08	17	18	17	17	1,064,000	170
2016-07-07	18	18	17	18	835,000	180
2016-07-06	18	18	17	18	980,000	180
2016-07-05	18	18	17	18	1,449,000	180
2016-07-04	18	18	17	18	1,490,000	180
2016-07-01	18	18	17	18	1,290,000	180
2016-06-30	18	18	18	18	1,599,000	180
2016-06-29	18	18	17	18	636,000	180
2016-06-28	18	18	16	17	835,000	170
2016-06-27	17	18	17	18	517,000	180
2016-06-24	18	18	16	17	2,685,000	170
2016-06-23	18	19	18	18	1,860,000	180
2016-06-22	19	19	18	18	1,393,000	180
2016-06-21	18	19	18	18	792,000	180
2016-06-20	18	19	18	19	1,125,000	190
2016-06-17	17	18	17	18	1,430,000	180
2016-06-16	19	19	17	17	3,180,000	170
2016-06-15	19	19	19	19	1,620,000	190
2016-06-14	19	20	19	19	1,484,000	190
2016-06-13	20	20	19	19	1,497,000	190
2016-06-10	20	21	20	20	1,622,000	200
2016-06-09	20	21	20	20	1,059,000	200
2016-06-08	20	20	19	20	1,633,000	200
2016-06-07	20	20	20	20	1,379,000	200
2016-06-06	20	20	20	20	2,171,000	200
2016-06-03	20	21	20	20	1,981,000	200
2016-06-02	20	21	20	20	1,035,000	200
2016-06-01	21	21	20	20	1,733,000	200
2016-05-31	20	21	20	20	1,583,000	200
2016-05-30	20	21	20	20	1,241,000	200
2016-05-27	20	21	20	20	1,898,000	200
2016-05-26	20	21	20	20	1,507,000	200
2016-05-25	21	21	20	20	2,547,000	200
2016-05-24	21	22	21	21	1,317,000	210
2016-05-23	21	22	21	21	2,554,000	210
2016-05-20	22	22	21	21	2,074,000	210
2016-05-19	21	22	21	22	2,609,000	220
2016-05-18	21	22	21	21	2,213,000	210
2016-05-17	21	22	21	21	1,718,000	210
2016-05-16	21	22	21	21	1,530,000	210
2016-05-13	21	22	21	21	1,419,000	210
2016-05-12	21	22	21	22	1,946,000	220
2016-05-11	21	22	21	21	672,000	210
2016-05-10	22	22	21	21	738,000	210
2016-05-09	21	21	21	21	822,000	210
2016-05-06	21	22	21	21	2,161,000	210
2016-05-02	22	22	21	21	1,704,000	210
2016-04-28	22	23	21	21	3,288,000	210
2016-04-27	23	23	23	23	1,879,000	230
2016-04-26	23	23	22	23	1,187,000	230
2016-04-25	23	23	22	23	934,000	230
2016-04-22	22	23	22	23	2,855,000	230
2016-04-21	21	22	21	22	763,000	220
2016-04-20	21	22	21	22	972,000	220
2016-04-19	21	22	21	22	1,427,000	220
2016-04-18	21	22	20	21	1,201,000	210
2016-04-15	21	22	21	21	1,089,000	210
2016-04-14	21	22	21	21	884,000	210
2016-04-13	21	22	21	21	1,314,000	210
2016-04-12	21	22	20	21	1,204,000	210
2016-04-11	21	21	20	20	1,265,000	200
2016-04-08	20	21	20	21	1,163,000	210
2016-04-07	20	21	20	21	1,279,000	210
2016-04-06	20	21	20	20	740,000	200
2016-04-05	21	21	20	21	1,099,000	210
2016-04-04	21	21	21	21	792,000	210
2016-04-01	22	22	21	21	1,025,000	210
2016-03-31	21	22	20	21	1,136,000	210
2016-03-30	21	21	20	20	496,000	200
2016-03-29	20	21	20	20	390,000	200
2016-03-28	21	21	20	20	781,000	200
2016-03-25	21	22	21	21	877,000	210
2016-03-24	21	22	21	21	763,000	210
2016-03-23	21	22	21	21	337,000	210
2016-03-22	21	22	21	21	338,000	210
2016-03-18	21	22	21	21	912,000	210
2016-03-17	21	22	21	21	1,035,000	210
2016-03-16	21	22	21	21	549,000	210
2016-03-15	22	22	21	21	694,000	210
2016-03-14	22	22	21	22	756,000	220
2016-03-11	21	22	21	22	945,000	220
2016-03-10	21	22	21	21	669,000	210
2016-03-09	21	22	20	21	1,248,000	210
2016-03-08	22	22	21	21	2,174,000	210
2016-03-07	22	22	21	22	770,000	220
2016-03-04	20	22	20	22	2,201,000	220
2016-03-03	20	21	20	20	1,824,000	200
2016-03-02	20	21	20	20	916,000	200
2016-03-01	20	20	19	20	1,356,000	200
2016-02-29	20	21	20	20	821,000	200
2016-02-26	20	20	19	20	1,778,000	200
2016-02-25	20	21	19	20	1,138,000	200
2016-02-24	20	20	20	20	1,003,000	200
2016-02-23	20	20	19	20	1,237,000	200
2016-02-22	20	21	20	20	962,000	200
2016-02-19	20	21	19	20	1,275,000	200
2016-02-18	20	21	20	20	1,297,000	200
2016-02-17	20	20	19	20	1,189,000	200
2016-02-16	19	21	19	20	6,424,000	200
2016-02-15	19	20	18	19	2,553,000	190
2016-02-12	20	20	17	17	4,838,000	170
2016-02-10	22	22	21	21	1,230,000	210
2016-02-09	22	22	21	21	2,003,000	210
2016-02-08	22	23	22	22	915,000	220
2016-02-05	23	23	22	23	803,000	230
2016-02-04	22	23	22	23	1,158,000	230
2016-02-03	23	23	22	23	1,695,000	230
2016-02-02	23	23	23	23	1,854,000	230
2016-02-01	23	24	23	23	3,199,000	230
2016-01-29	22	23	21	22	4,022,000	220
2016-01-28	22	23	22	22	1,984,000	220
2016-01-27	22	23	22	22	2,185,000	220
2016-01-26	22	23	22	22	1,925,000	220
2016-01-25	23	23	22	23	1,192,000	230
2016-01-22	21	23	21	22	4,024,000	220
2016-01-21	22	23	21	21	3,093,000	210
2016-01-20	23	23	22	22	1,083,000	220
2016-01-19	23	23	22	23	1,845,000	230
2016-01-18	22	23	22	23	3,349,000	230
2016-01-15	23	23	22	23	2,429,000	230
2016-01-14	23	23	22	22	2,421,000	220
2016-01-13	23	24	23	23	1,825,000	230
2016-01-12	23	24	23	23	2,675,000	230
2016-01-08	23	24	23	23	1,622,000	230
2016-01-07	24	24	23	23	2,735,000	230
2016-01-06	24	24	24	24	2,454,000	240
2016-01-05	24	25	24	25	3,104,000	250
2016-01-04	25	25	24	24	1,997,000	240

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