1. HOME >
  2. 株価時系列 >
  3. 6343 >
  4. 2016年

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
2016-12-3020212020858,000200
2016-12-29212120211,050,000210
2016-12-28202120211,181,000210
2016-12-27212220204,382,000200
2016-12-26212221216,210,000210
2016-12-22212221229,536,000220
2016-12-21212221218,317,000210
2016-12-20212221219,042,000210
2016-12-19222221216,960,000210
2016-12-16222321228,437,000220
2016-12-15222322224,500,000220
2016-12-14222322223,951,000220
2016-12-13222322225,183,000220
2016-12-12222321227,735,000220
2016-12-09222221216,765,000210
2016-12-08202120213,673,000210
2016-12-07212120202,970,000200
2016-12-06202119215,267,000210
2016-12-05202120203,509,000200
2016-12-02202120203,588,000200
2016-12-01202120202,843,000200
2016-11-30212120203,436,000200
2016-11-29212120203,851,000200
2016-11-28202120215,645,000210
2016-11-25212120213,867,000210
2016-11-24212120214,320,000210
2016-11-22212120212,951,000210
2016-11-21212220215,248,000210
2016-11-18212220215,865,000210
2016-11-17192119206,060,000200
2016-11-16192019192,693,000190
2016-11-15192019202,736,000200
2016-11-14192019193,233,000190
2016-11-11191919194,453,000190
2016-11-10191918193,321,000190
2016-11-09191918183,063,000180
2016-11-08192019191,912,000190
2016-11-07192019202,034,000200
2016-11-04191918191,729,000190
2016-11-02192018183,258,000180
2016-11-01192019193,639,000190
2016-10-31191919192,181,000190
2016-10-28191919193,191,000190
2016-10-27191918196,003,000190
2016-10-26192019193,160,000190
2016-10-25192019192,278,000190
2016-10-24192019191,589,000190
2016-10-21192019193,319,000190
2016-10-20192019192,579,000190
2016-10-19202019192,406,000190
2016-10-17192019203,528,000200
2016-10-13192019192,959,000190
2016-10-12192019192,320,000190
2016-10-11202019192,901,000190
2016-10-07202119194,140,000190
2016-10-06202120204,058,000200
2016-10-05192118216,555,000210
2016-10-04181918182,294,000180
2016-10-03191918181,517,000180
2016-09-30191918181,851,000180
2016-09-29191918191,500,000190
2016-09-28181918181,059,000180
2016-09-27181817182,033,000180
2016-09-26181818182,014,000180
2016-09-23181918181,882,000180
2016-09-21181818181,963,000180
2016-09-20181818182,466,000180
2016-09-16181818182,620,000180
2016-09-15181818182,696,000180
2016-09-14181918183,461,000180
2016-09-13181918181,775,000180
2016-09-12181918182,208,000180
2016-09-09181918181,967,000180
2016-09-08181818181,586,000180
2016-09-07181918181,403,000180
2016-09-06191918181,315,000180
2016-09-05181918181,012,000180
2016-09-02181918181,094,000180
2016-09-0118191819826,000190
2016-08-3119191818901,000180
2016-08-30181818181,074,000180
2016-08-29181918184,168,000180
2016-08-26181817171,096,000170
2016-08-2518181818628,000180
2016-08-2418191818993,000180
2016-08-23181818181,155,000180
2016-08-2218191818747,000180
2016-08-19181918181,151,000180
2016-08-18181917183,247,000180
2016-08-17181918181,458,000180
2016-08-16191918182,041,000180
2016-08-15202018183,399,000180
2016-08-12192119215,524,000210
2016-08-10182018197,677,000190
2016-08-09181917182,479,000180
2016-08-08181818181,996,000180
2016-08-05181817182,409,000180
2016-08-04181817181,758,000180
2016-08-03181817182,519,000180
2016-08-02181918182,417,000180
2016-08-01181918181,906,000180
2016-07-29181817171,835,000170
2016-07-28191918181,941,000180
2016-07-27181917192,916,000190
2016-07-26181817173,167,000170
2016-07-25181918184,016,000180
2016-07-22181817182,422,000180
2016-07-21181918182,063,000180
2016-07-20191918182,685,000180
2016-07-19191918182,975,000180
2016-07-15191918182,629,000180
2016-07-14181918192,830,000190
2016-07-13191918192,044,000190
2016-07-12191918191,941,000190
2016-07-11181918181,396,000180
2016-07-08171817171,064,000170
2016-07-0718181718835,000180
2016-07-0618181718980,000180
2016-07-05181817181,449,000180
2016-07-04181817181,490,000180
2016-07-01181817181,290,000180
2016-06-30181818181,599,000180
2016-06-2918181718636,000180
2016-06-2818181617835,000170
2016-06-2717181718517,000180
2016-06-24181816172,685,000170
2016-06-23181918181,860,000180
2016-06-22191918181,393,000180
2016-06-2118191818792,000180
2016-06-20181918191,125,000190
2016-06-17171817181,430,000180
2016-06-16191917173,180,000170
2016-06-15191919191,620,000190
2016-06-14192019191,484,000190
2016-06-13202019191,497,000190
2016-06-10202120201,622,000200
2016-06-09202120201,059,000200
2016-06-08202019201,633,000200
2016-06-07202020201,379,000200
2016-06-06202020202,171,000200
2016-06-03202120201,981,000200
2016-06-02202120201,035,000200
2016-06-01212120201,733,000200
2016-05-31202120201,583,000200
2016-05-30202120201,241,000200
2016-05-27202120201,898,000200
2016-05-26202120201,507,000200
2016-05-25212120202,547,000200
2016-05-24212221211,317,000210
2016-05-23212221212,554,000210
2016-05-20222221212,074,000210
2016-05-19212221222,609,000220
2016-05-18212221212,213,000210
2016-05-17212221211,718,000210
2016-05-16212221211,530,000210
2016-05-13212221211,419,000210
2016-05-12212221221,946,000220
2016-05-1121222121672,000210
2016-05-1022222121738,000210
2016-05-0921212121822,000210
2016-05-06212221212,161,000210
2016-05-02222221211,704,000210
2016-04-28222321213,288,000210
2016-04-27232323231,879,000230
2016-04-26232322231,187,000230
2016-04-2523232223934,000230
2016-04-22222322232,855,000230
2016-04-2121222122763,000220
2016-04-2021222122972,000220
2016-04-19212221221,427,000220
2016-04-18212220211,201,000210
2016-04-15212221211,089,000210
2016-04-1421222121884,000210
2016-04-13212221211,314,000210
2016-04-12212220211,204,000210
2016-04-11212120201,265,000200
2016-04-08202120211,163,000210
2016-04-07202120211,279,000210
2016-04-0620212020740,000200
2016-04-05212120211,099,000210
2016-04-0421212121792,000210
2016-04-01222221211,025,000210
2016-03-31212220211,136,000210
2016-03-3021212020496,000200
2016-03-2920212020390,000200
2016-03-2821212020781,000200
2016-03-2521222121877,000210
2016-03-2421222121763,000210
2016-03-2321222121337,000210
2016-03-2221222121338,000210
2016-03-1821222121912,000210
2016-03-17212221211,035,000210
2016-03-1621222121549,000210
2016-03-1522222121694,000210
2016-03-1422222122756,000220
2016-03-1121222122945,000220
2016-03-1021222121669,000210
2016-03-09212220211,248,000210
2016-03-08222221212,174,000210
2016-03-0722222122770,000220
2016-03-04202220222,201,000220
2016-03-03202120201,824,000200
2016-03-0220212020916,000200
2016-03-01202019201,356,000200
2016-02-2920212020821,000200
2016-02-26202019201,778,000200
2016-02-25202119201,138,000200
2016-02-24202020201,003,000200
2016-02-23202019201,237,000200
2016-02-2220212020962,000200
2016-02-19202119201,275,000200
2016-02-18202120201,297,000200
2016-02-17202019201,189,000200
2016-02-16192119206,424,000200
2016-02-15192018192,553,000190
2016-02-12202017174,838,000170
2016-02-10222221211,230,000210
2016-02-09222221212,003,000210
2016-02-0822232222915,000220
2016-02-0523232223803,000230
2016-02-04222322231,158,000230
2016-02-03232322231,695,000230
2016-02-02232323231,854,000230
2016-02-01232423233,199,000230
2016-01-29222321224,022,000220
2016-01-28222322221,984,000220
2016-01-27222322222,185,000220
2016-01-26222322221,925,000220
2016-01-25232322231,192,000230
2016-01-22212321224,024,000220
2016-01-21222321213,093,000210
2016-01-20232322221,083,000220
2016-01-19232322231,845,000230
2016-01-18222322233,349,000230
2016-01-15232322232,429,000230
2016-01-14232322222,421,000220
2016-01-13232423231,825,000230
2016-01-12232423232,675,000230
2016-01-08232423231,622,000230
2016-01-07242423232,735,000230
2016-01-06242424242,454,000240
2016-01-05242524253,104,000250
2016-01-04252524241,997,000240

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