6343 フリージア・マクロス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 117 | 124 | 117 | 122 | 46,400 | 122 |
| 2018-12-27 | 116 | 121 | 113 | 119 | 59,100 | 119 |
| 2018-12-26 | 112 | 115 | 110 | 112 | 132,700 | 112 |
| 2018-12-25 | 110 | 111 | 105 | 111 | 208,800 | 111 |
| 2018-12-21 | 119 | 120 | 114 | 116 | 199,500 | 116 |
| 2018-12-20 | 125 | 128 | 122 | 124 | 92,000 | 124 |
| 2018-12-19 | 134 | 134 | 129 | 130 | 72,900 | 130 |
| 2018-12-18 | 136 | 138 | 134 | 134 | 61,600 | 134 |
| 2018-12-17 | 140 | 141 | 135 | 141 | 81,300 | 141 |
| 2018-12-14 | 142 | 148 | 141 | 141 | 73,600 | 141 |
| 2018-12-13 | 148 | 148 | 141 | 144 | 64,000 | 144 |
| 2018-12-12 | 150 | 150 | 141 | 149 | 114,500 | 149 |
| 2018-12-11 | 155 | 156 | 150 | 150 | 45,000 | 150 |
| 2018-12-10 | 157 | 157 | 155 | 155 | 88,600 | 155 |
| 2018-12-07 | 160 | 160 | 158 | 158 | 43,600 | 158 |
| 2018-12-06 | 163 | 163 | 159 | 159 | 18,800 | 159 |
| 2018-12-05 | 161 | 163 | 159 | 163 | 25,700 | 163 |
| 2018-12-04 | 165 | 165 | 163 | 163 | 145,800 | 163 |
| 2018-12-03 | 167 | 167 | 163 | 165 | 46,900 | 165 |
| 2018-11-30 | 170 | 170 | 165 | 165 | 52,400 | 165 |
| 2018-11-29 | 172 | 172 | 169 | 170 | 42,700 | 170 |
| 2018-11-28 | 173 | 173 | 169 | 173 | 42,200 | 173 |
| 2018-11-27 | 170 | 174 | 170 | 174 | 28,400 | 174 |
| 2018-11-26 | 168 | 175 | 167 | 173 | 49,800 | 173 |
| 2018-11-22 | 167 | 173 | 167 | 170 | 77,700 | 170 |
| 2018-11-21 | 169 | 169 | 164 | 165 | 90,100 | 165 |
| 2018-11-20 | 164 | 171 | 163 | 169 | 109,100 | 169 |
| 2018-11-19 | 164 | 166 | 162 | 165 | 33,200 | 165 |
| 2018-11-16 | 168 | 170 | 163 | 164 | 66,500 | 164 |
| 2018-11-15 | 167 | 168 | 163 | 166 | 70,500 | 166 |
| 2018-11-14 | 165 | 167 | 162 | 163 | 62,600 | 163 |
| 2018-11-13 | 168 | 168 | 164 | 165 | 76,700 | 165 |
| 2018-11-12 | 168 | 171 | 168 | 169 | 87,400 | 169 |
| 2018-11-09 | 167 | 171 | 167 | 168 | 59,400 | 168 |
| 2018-11-08 | 169 | 173 | 169 | 170 | 69,900 | 170 |
| 2018-11-07 | 171 | 174 | 169 | 169 | 76,800 | 169 |
| 2018-11-06 | 169 | 173 | 168 | 171 | 92,400 | 171 |
| 2018-11-05 | 171 | 173 | 168 | 169 | 47,100 | 169 |
| 2018-11-02 | 171 | 173 | 168 | 172 | 82,500 | 172 |
| 2018-11-01 | 173 | 173 | 169 | 171 | 128,900 | 171 |
| 2018-10-31 | 160 | 173 | 160 | 171 | 161,800 | 171 |
| 2018-10-30 | 155 | 162 | 155 | 160 | 77,300 | 160 |
| 2018-10-29 | 160 | 162 | 155 | 156 | 75,200 | 156 |
| 2018-10-26 | 166 | 167 | 160 | 160 | 172,300 | 160 |
| 2018-10-25 | 171 | 171 | 164 | 165 | 215,200 | 165 |
| 2018-10-24 | 179 | 179 | 174 | 174 | 190,600 | 174 |
| 2018-10-23 | 183 | 188 | 178 | 178 | 192,700 | 178 |
| 2018-10-22 | 180 | 212 | 180 | 184 | 2,166,200 | 184 |
| 2018-10-19 | 177 | 178 | 174 | 175 | 71,400 | 175 |
| 2018-10-18 | 178 | 181 | 177 | 177 | 36,500 | 177 |
| 2018-10-17 | 180 | 183 | 178 | 179 | 38,700 | 179 |
| 2018-10-16 | 177 | 181 | 177 | 177 | 63,600 | 177 |
| 2018-10-15 | 176 | 179 | 176 | 177 | 76,900 | 177 |
| 2018-10-12 | 173 | 177 | 172 | 177 | 53,000 | 177 |
| 2018-10-11 | 180 | 180 | 170 | 173 | 191,200 | 173 |
| 2018-10-10 | 180 | 184 | 180 | 181 | 199,800 | 181 |
| 2018-10-09 | 186 | 186 | 181 | 181 | 128,800 | 181 |
| 2018-10-05 | 188 | 190 | 185 | 185 | 75,300 | 185 |
| 2018-10-04 | 188 | 191 | 187 | 188 | 53,900 | 188 |
| 2018-10-03 | 194 | 194 | 188 | 190 | 113,600 | 190 |
| 2018-10-02 | 190 | 200 | 189 | 193 | 209,600 | 193 |
| 2018-10-01 | 195 | 197 | 185 | 190 | 273,900 | 190 |
| 2018-09-28 | 199 | 200 | 196 | 198 | 82,300 | 198 |
| 2018-09-27 | 205 | 208 | 197 | 199 | 89,500 | 199 |
| 2018-09-26 | 185 | 205 | 185 | 205 | 180,700 | 205 |
| 2018-09-25 | 21 | 21 | 19 | 19 | 12,169,000 | 190 |
| 2018-09-21 | 21 | 21 | 20 | 20 | 14,744,000 | 200 |
| 2018-09-20 | 20 | 21 | 20 | 20 | 21,271,000 | 200 |
| 2018-09-19 | 20 | 20 | 19 | 20 | 14,125,000 | 200 |
| 2018-09-18 | 20 | 20 | 19 | 20 | 16,029,000 | 200 |
| 2018-09-14 | 19 | 20 | 19 | 20 | 13,814,000 | 200 |
| 2018-09-13 | 19 | 20 | 19 | 20 | 15,192,000 | 200 |
| 2018-09-12 | 20 | 20 | 19 | 20 | 10,346,000 | 200 |
| 2018-09-11 | 20 | 20 | 19 | 20 | 10,989,000 | 200 |
| 2018-09-10 | 20 | 20 | 19 | 20 | 9,997,000 | 200 |
| 2018-09-07 | 20 | 21 | 19 | 20 | 15,723,000 | 200 |
| 2018-09-06 | 20 | 21 | 20 | 20 | 12,920,000 | 200 |
| 2018-09-05 | 20 | 21 | 20 | 21 | 19,233,000 | 210 |
| 2018-09-04 | 21 | 21 | 20 | 20 | 17,407,000 | 200 |
| 2018-09-03 | 22 | 22 | 20 | 20 | 11,784,000 | 200 |
| 2018-08-31 | 21 | 22 | 21 | 21 | 10,220,000 | 210 |
| 2018-08-30 | 22 | 22 | 21 | 22 | 9,191,000 | 220 |
| 2018-08-29 | 21 | 22 | 21 | 22 | 11,146,000 | 220 |
| 2018-08-28 | 21 | 22 | 20 | 21 | 9,893,000 | 210 |
| 2018-08-27 | 21 | 21 | 20 | 20 | 10,348,000 | 200 |
| 2018-08-24 | 20 | 21 | 20 | 20 | 13,244,000 | 200 |
| 2018-08-23 | 20 | 21 | 20 | 20 | 11,573,000 | 200 |
| 2018-08-22 | 20 | 21 | 19 | 21 | 17,010,000 | 210 |
| 2018-08-21 | 20 | 20 | 19 | 20 | 13,655,000 | 200 |
| 2018-08-20 | 20 | 21 | 20 | 21 | 10,630,000 | 210 |
| 2018-08-17 | 20 | 20 | 19 | 20 | 7,839,000 | 200 |
| 2018-08-16 | 19 | 20 | 18 | 19 | 10,887,000 | 190 |
| 2018-08-15 | 20 | 20 | 19 | 20 | 8,679,000 | 200 |
| 2018-08-14 | 19 | 20 | 19 | 19 | 8,706,000 | 190 |
| 2018-08-13 | 19 | 20 | 19 | 19 | 11,909,000 | 190 |
| 2018-08-10 | 19 | 20 | 19 | 19 | 13,224,000 | 190 |
| 2018-08-09 | 20 | 20 | 19 | 20 | 19,152,000 | 200 |
| 2018-08-08 | 19 | 20 | 19 | 19 | 15,489,000 | 190 |
| 2018-08-07 | 20 | 20 | 19 | 20 | 17,144,000 | 200 |
| 2018-08-06 | 20 | 20 | 19 | 19 | 16,131,000 | 190 |
| 2018-08-03 | 20 | 20 | 19 | 19 | 12,947,000 | 190 |
| 2018-08-02 | 19 | 20 | 19 | 20 | 9,930,000 | 200 |
| 2018-08-01 | 20 | 20 | 19 | 20 | 15,567,000 | 200 |
| 2018-07-31 | 20 | 20 | 19 | 19 | 10,415,000 | 190 |
| 2018-07-30 | 20 | 20 | 19 | 20 | 10,059,000 | 200 |
| 2018-07-27 | 20 | 20 | 19 | 20 | 12,114,000 | 200 |
| 2018-07-26 | 19 | 21 | 19 | 20 | 8,451,000 | 200 |
| 2018-07-25 | 20 | 20 | 19 | 19 | 9,251,000 | 190 |
| 2018-07-24 | 18 | 20 | 18 | 20 | 11,789,000 | 200 |
| 2018-07-23 | 18 | 19 | 18 | 18 | 6,017,000 | 180 |
| 2018-07-20 | 18 | 19 | 18 | 18 | 6,517,000 | 180 |
| 2018-07-19 | 19 | 19 | 18 | 19 | 5,174,000 | 190 |
| 2018-07-18 | 19 | 19 | 18 | 18 | 7,438,000 | 180 |
| 2018-07-17 | 18 | 19 | 18 | 18 | 5,089,000 | 180 |
| 2018-07-13 | 18 | 19 | 18 | 19 | 5,026,000 | 190 |
| 2018-07-12 | 19 | 19 | 18 | 19 | 3,923,000 | 190 |
| 2018-07-11 | 19 | 19 | 18 | 18 | 4,832,000 | 180 |
| 2018-07-10 | 20 | 20 | 19 | 20 | 6,691,000 | 200 |
| 2018-07-09 | 19 | 20 | 18 | 20 | 14,004,000 | 200 |
| 2018-07-06 | 18 | 19 | 18 | 18 | 9,431,000 | 180 |
| 2018-07-05 | 19 | 20 | 18 | 18 | 10,782,000 | 180 |
| 2018-07-04 | 19 | 20 | 19 | 19 | 12,346,000 | 190 |
| 2018-07-03 | 19 | 20 | 19 | 19 | 7,078,000 | 190 |
| 2018-07-02 | 19 | 20 | 19 | 19 | 10,192,000 | 190 |
| 2018-06-29 | 19 | 20 | 19 | 20 | 5,755,000 | 200 |
| 2018-06-28 | 19 | 20 | 19 | 20 | 7,663,000 | 200 |
| 2018-06-27 | 19 | 20 | 19 | 19 | 5,308,000 | 190 |
| 2018-06-26 | 19 | 20 | 19 | 19 | 3,069,000 | 190 |
| 2018-06-25 | 19 | 20 | 19 | 19 | 5,303,000 | 190 |
| 2018-06-22 | 20 | 20 | 19 | 19 | 4,321,000 | 190 |
| 2018-06-21 | 20 | 21 | 19 | 20 | 8,056,000 | 200 |
| 2018-06-20 | 20 | 21 | 20 | 20 | 6,080,000 | 200 |
| 2018-06-19 | 21 | 21 | 20 | 20 | 7,589,000 | 200 |
| 2018-06-18 | 20 | 21 | 20 | 21 | 5,900,000 | 210 |
| 2018-06-15 | 20 | 21 | 20 | 20 | 6,937,000 | 200 |
| 2018-06-14 | 21 | 21 | 20 | 20 | 7,218,000 | 200 |
| 2018-06-13 | 20 | 21 | 20 | 20 | 7,944,000 | 200 |
| 2018-06-12 | 20 | 21 | 20 | 20 | 11,678,000 | 200 |
| 2018-06-11 | 20 | 21 | 20 | 20 | 11,610,000 | 200 |
| 2018-06-08 | 20 | 21 | 20 | 20 | 6,597,000 | 200 |
| 2018-06-07 | 21 | 21 | 20 | 20 | 7,403,000 | 200 |
| 2018-06-06 | 20 | 21 | 20 | 21 | 9,938,000 | 210 |
| 2018-06-05 | 20 | 21 | 20 | 21 | 10,160,000 | 210 |
| 2018-06-04 | 20 | 21 | 19 | 20 | 12,996,000 | 200 |
| 2018-06-01 | 21 | 21 | 20 | 20 | 9,127,000 | 200 |
| 2018-05-31 | 21 | 21 | 20 | 21 | 7,865,000 | 210 |
| 2018-05-30 | 21 | 22 | 20 | 20 | 9,639,000 | 200 |
| 2018-05-29 | 21 | 22 | 21 | 21 | 11,140,000 | 210 |
| 2018-05-28 | 21 | 21 | 20 | 20 | 10,336,000 | 200 |
| 2018-05-25 | 21 | 22 | 21 | 21 | 5,824,000 | 210 |
| 2018-05-24 | 21 | 22 | 21 | 21 | 13,196,000 | 210 |
| 2018-05-23 | 22 | 23 | 21 | 21 | 7,583,000 | 210 |
| 2018-05-22 | 22 | 23 | 22 | 23 | 11,651,000 | 230 |
| 2018-05-21 | 22 | 23 | 21 | 23 | 11,092,000 | 230 |
| 2018-05-18 | 22 | 23 | 22 | 22 | 7,149,000 | 220 |
| 2018-05-17 | 22 | 23 | 22 | 22 | 8,185,000 | 220 |
| 2018-05-16 | 22 | 23 | 22 | 22 | 8,060,000 | 220 |
| 2018-05-15 | 22 | 23 | 22 | 22 | 10,519,000 | 220 |
| 2018-05-14 | 23 | 23 | 22 | 22 | 9,954,000 | 220 |
| 2018-05-11 | 22 | 23 | 22 | 23 | 10,694,000 | 230 |
| 2018-05-10 | 22 | 23 | 22 | 22 | 14,962,000 | 220 |
| 2018-05-09 | 23 | 23 | 22 | 22 | 13,730,000 | 220 |
| 2018-05-08 | 23 | 23 | 22 | 22 | 13,095,000 | 220 |
| 2018-05-07 | 22 | 23 | 22 | 22 | 12,763,000 | 220 |
| 2018-05-02 | 22 | 23 | 22 | 22 | 9,567,000 | 220 |
| 2018-05-01 | 22 | 23 | 22 | 23 | 9,726,000 | 230 |
| 2018-04-27 | 23 | 23 | 22 | 22 | 9,455,000 | 220 |
| 2018-04-26 | 23 | 23 | 22 | 23 | 9,696,000 | 230 |
| 2018-04-25 | 23 | 23 | 22 | 23 | 7,780,000 | 230 |
| 2018-04-24 | 22 | 23 | 22 | 22 | 7,155,000 | 220 |
| 2018-04-23 | 23 | 23 | 22 | 22 | 10,955,000 | 220 |
| 2018-04-20 | 22 | 23 | 22 | 23 | 16,155,000 | 230 |
| 2018-04-19 | 22 | 22 | 21 | 21 | 10,987,000 | 210 |
| 2018-04-18 | 22 | 22 | 21 | 22 | 11,493,000 | 220 |
| 2018-04-17 | 22 | 22 | 21 | 22 | 6,590,000 | 220 |
| 2018-04-16 | 22 | 23 | 22 | 22 | 8,208,000 | 220 |
| 2018-04-13 | 22 | 23 | 22 | 22 | 6,728,000 | 220 |
| 2018-04-12 | 22 | 22 | 22 | 22 | 11,328,000 | 220 |
| 2018-04-11 | 22 | 23 | 22 | 23 | 8,487,000 | 230 |
| 2018-04-10 | 22 | 23 | 22 | 23 | 6,051,000 | 230 |
| 2018-04-09 | 22 | 23 | 22 | 22 | 9,218,000 | 220 |
| 2018-04-06 | 23 | 23 | 22 | 23 | 7,733,000 | 230 |
| 2018-04-05 | 22 | 23 | 22 | 22 | 8,976,000 | 220 |
| 2018-04-04 | 22 | 23 | 22 | 23 | 9,866,000 | 230 |
| 2018-04-03 | 22 | 23 | 22 | 22 | 10,366,000 | 220 |
| 2018-03-30 | 22 | 23 | 22 | 23 | 4,002,000 | 230 |
| 2018-03-29 | 23 | 23 | 22 | 23 | 3,463,000 | 230 |
| 2018-03-28 | 22 | 23 | 22 | 23 | 2,593,000 | 230 |
| 2018-03-27 | 23 | 23 | 22 | 22 | 2,158,000 | 220 |
| 2018-03-26 | 22 | 23 | 22 | 22 | 5,481,000 | 220 |
| 2018-03-23 | 22 | 24 | 22 | 22 | 7,103,000 | 220 |
| 2018-03-22 | 24 | 24 | 23 | 23 | 5,405,000 | 230 |
| 2018-03-20 | 23 | 24 | 23 | 23 | 3,127,000 | 230 |
| 2018-03-19 | 24 | 24 | 23 | 24 | 3,907,000 | 240 |
| 2018-03-16 | 23 | 24 | 23 | 24 | 4,767,000 | 240 |
| 2018-03-15 | 23 | 24 | 22 | 23 | 10,402,000 | 230 |
| 2018-03-14 | 23 | 24 | 23 | 23 | 5,089,000 | 230 |
| 2018-03-13 | 23 | 24 | 23 | 24 | 3,630,000 | 240 |
| 2018-03-12 | 23 | 24 | 23 | 23 | 5,891,000 | 230 |
| 2018-03-09 | 24 | 24 | 23 | 23 | 4,295,000 | 230 |
| 2018-03-08 | 24 | 24 | 23 | 23 | 3,890,000 | 230 |
| 2018-03-07 | 23 | 24 | 23 | 23 | 4,327,000 | 230 |
| 2018-03-06 | 24 | 24 | 23 | 23 | 4,066,000 | 230 |
| 2018-03-05 | 24 | 24 | 23 | 23 | 4,671,000 | 230 |
| 2018-03-02 | 24 | 24 | 23 | 23 | 6,119,000 | 230 |
| 2018-03-01 | 24 | 25 | 24 | 24 | 4,638,000 | 240 |
| 2018-02-28 | 25 | 25 | 24 | 24 | 4,355,000 | 240 |
| 2018-02-27 | 25 | 25 | 24 | 24 | 3,629,000 | 240 |
| 2018-02-26 | 25 | 25 | 24 | 24 | 3,604,000 | 240 |
| 2018-02-23 | 24 | 25 | 24 | 24 | 3,811,000 | 240 |
| 2018-02-22 | 25 | 25 | 24 | 24 | 3,703,000 | 240 |
| 2018-02-21 | 25 | 25 | 24 | 25 | 4,251,000 | 250 |
| 2018-02-20 | 24 | 25 | 24 | 24 | 5,068,000 | 240 |
| 2018-02-19 | 24 | 25 | 23 | 25 | 6,736,000 | 250 |
| 2018-02-16 | 24 | 24 | 23 | 23 | 5,796,000 | 230 |
| 2018-02-15 | 24 | 25 | 24 | 24 | 4,033,000 | 240 |
| 2018-02-14 | 24 | 25 | 24 | 24 | 4,502,000 | 240 |
| 2018-02-13 | 25 | 25 | 24 | 24 | 5,371,000 | 240 |
| 2018-02-09 | 24 | 25 | 24 | 24 | 6,398,000 | 240 |
| 2018-02-08 | 25 | 25 | 24 | 24 | 5,804,000 | 240 |
| 2018-02-07 | 25 | 25 | 24 | 25 | 8,812,000 | 250 |
| 2018-02-06 | 24 | 24 | 23 | 24 | 11,733,000 | 240 |
| 2018-02-05 | 25 | 25 | 24 | 25 | 12,810,000 | 250 |
| 2018-02-02 | 26 | 26 | 25 | 26 | 6,147,000 | 260 |
| 2018-02-01 | 26 | 26 | 25 | 26 | 5,635,000 | 260 |
| 2018-01-31 | 25 | 26 | 25 | 26 | 4,893,000 | 260 |
| 2018-01-30 | 26 | 26 | 25 | 26 | 7,378,000 | 260 |
| 2018-01-29 | 26 | 26 | 25 | 26 | 6,016,000 | 260 |
| 2018-01-26 | 26 | 26 | 25 | 26 | 6,211,000 | 260 |
| 2018-01-25 | 26 | 26 | 25 | 26 | 8,342,000 | 260 |
| 2018-01-24 | 25 | 27 | 25 | 26 | 11,758,000 | 260 |
| 2018-01-23 | 26 | 27 | 25 | 26 | 12,532,000 | 260 |
| 2018-01-22 | 26 | 26 | 25 | 26 | 5,753,000 | 260 |
| 2018-01-19 | 25 | 26 | 25 | 26 | 6,098,000 | 260 |
| 2018-01-18 | 26 | 26 | 25 | 26 | 6,395,000 | 260 |
| 2018-01-17 | 26 | 26 | 25 | 26 | 8,947,000 | 260 |
| 2018-01-16 | 25 | 26 | 25 | 25 | 6,504,000 | 250 |
| 2018-01-15 | 25 | 26 | 25 | 25 | 7,142,000 | 250 |
| 2018-01-12 | 25 | 26 | 25 | 25 | 10,101,000 | 250 |
| 2018-01-11 | 24 | 25 | 24 | 25 | 7,600,000 | 250 |
| 2018-01-10 | 25 | 25 | 24 | 25 | 6,880,000 | 250 |
| 2018-01-09 | 25 | 25 | 24 | 25 | 8,300,000 | 250 |
| 2018-01-05 | 25 | 26 | 25 | 25 | 6,854,000 | 250 |
| 2018-01-04 | 25 | 26 | 25 | 25 | 6,416,000 | 250 |
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
