6343 フリージア・マクロス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	120	121	118	121	105,100	121
2021-12-29	120	121	119	121	28,600	121
2021-12-28	120	121	118	119	148,600	119
2021-12-27	119	121	119	119	91,100	119
2021-12-24	119	121	119	121	63,000	121
2021-12-23	120	120	119	119	141,600	119
2021-12-22	121	121	119	119	60,600	119
2021-12-21	121	122	119	121	85,400	121
2021-12-20	124	124	120	120	81,100	120
2021-12-17	122	124	121	124	120,000	124
2021-12-16	122	125	120	123	216,800	123
2021-12-15	122	124	121	122	150,400	122
2021-12-14	121	123	120	122	65,200	122
2021-12-13	120	124	119	123	83,100	123
2021-12-10	119	120	119	120	51,500	120
2021-12-09	120	121	118	120	170,800	120
2021-12-08	121	121	120	121	125,700	121
2021-12-07	119	121	119	119	107,200	119
2021-12-06	120	120	119	119	42,000	119
2021-12-03	118	121	118	120	104,300	120
2021-12-02	121	121	118	118	116,800	118
2021-12-01	122	122	119	122	251,400	122
2021-11-30	122	125	122	122	51,500	122
2021-11-29	124	125	122	122	88,400	122
2021-11-26	130	131	124	125	159,200	125
2021-11-25	131	134	129	130	223,100	130
2021-11-24	131	134	128	132	287,800	132
2021-11-22	129	135	128	130	597,900	130
2021-11-19	124	127	123	127	113,300	127
2021-11-18	123	125	123	124	80,500	124
2021-11-17	122	123	121	123	41,900	123
2021-11-16	126	127	122	122	170,900	122
2021-11-15	123	126	122	126	144,300	126
2021-11-12	123	123	122	123	67,700	123
2021-11-11	120	123	120	123	64,700	123
2021-11-10	123	123	120	121	69,600	121
2021-11-09	121	123	121	123	23,400	123
2021-11-08	123	123	121	121	41,100	121
2021-11-05	122	123	121	123	35,300	123
2021-11-04	121	122	121	122	15,200	122
2021-11-02	122	122	120	122	38,700	122
2021-11-01	122	122	121	121	13,500	121
2021-10-29	121	121	118	121	73,200	121
2021-10-28	122	122	120	120	35,600	120
2021-10-27	121	123	120	123	79,100	123
2021-10-26	120	123	120	121	117,200	121
2021-10-25	121	123	119	119	103,300	119
2021-10-22	123	123	121	121	54,000	121
2021-10-21	125	125	123	123	20,600	123
2021-10-20	123	125	123	125	37,800	125
2021-10-19	124	124	122	124	32,800	124
2021-10-18	122	124	122	123	25,500	123
2021-10-15	121	123	121	123	19,400	123
2021-10-14	122	122	121	121	31,700	121
2021-10-13	123	124	121	121	67,200	121
2021-10-12	124	124	122	122	39,800	122
2021-10-11	124	124	122	123	35,600	123
2021-10-08	123	125	122	124	81,200	124
2021-10-07	122	123	121	122	44,200	122
2021-10-06	122	123	121	121	32,400	121
2021-10-05	123	124	121	121	68,800	121
2021-10-04	124	125	122	124	44,400	124
2021-10-01	123	125	122	124	97,500	124
2021-09-30	123	126	123	126	83,400	126
2021-09-29	121	124	120	123	84,600	123
2021-09-28	123	123	121	122	94,600	122
2021-09-27	123	124	122	124	42,700	124
2021-09-24	122	123	122	122	103,900	122
2021-09-22	122	123	120	121	113,800	121
2021-09-21	122	124	121	122	174,400	122
2021-09-17	126	128	126	127	31,000	127
2021-09-16	129	130	124	126	140,600	126
2021-09-15	131	131	127	129	158,900	129
2021-09-14	132	133	131	132	55,900	132
2021-09-13	130	132	129	132	117,800	132
2021-09-10	127	130	127	130	148,500	130
2021-09-09	126	127	126	127	31,200	127
2021-09-08	126	127	125	127	29,700	127
2021-09-07	127	127	125	126	67,100	126
2021-09-06	124	127	124	127	133,600	127
2021-09-03	123	124	120	123	146,500	123
2021-09-02	125	125	123	124	54,600	124
2021-09-01	123	125	122	125	75,800	125
2021-08-31	123	124	121	122	165,300	122
2021-08-30	123	125	122	123	92,400	123
2021-08-27	121	123	121	122	36,700	122
2021-08-26	120	122	120	122	109,200	122
2021-08-25	119	122	118	120	201,300	120
2021-08-24	118	119	118	119	9,700	119
2021-08-23	117	119	116	117	55,200	117
2021-08-20	118	118	116	116	118,600	116
2021-08-19	118	120	118	118	108,600	118
2021-08-18	119	120	116	118	196,200	118
2021-08-17	125	126	119	119	486,800	119
2021-08-16	123	123	119	123	262,200	123
2021-08-13	121	123	121	123	91,500	123
2021-08-12	121	122	119	120	138,200	120
2021-08-11	122	124	119	121	225,200	121
2021-08-10	121	123	120	121	89,200	121
2021-08-06	123	125	119	120	560,400	120
2021-08-05	132	136	123	124	1,803,100	124
2021-08-04	119	137	119	128	3,906,100	128
2021-08-03	119	120	118	119	32,400	119
2021-08-02	119	119	118	119	35,300	119
2021-07-30	121	121	116	117	228,700	117
2021-07-29	122	122	120	121	62,600	121
2021-07-28	121	123	121	121	70,300	121
2021-07-27	121	123	121	121	93,200	121
2021-07-26	122	124	121	123	126,600	123
2021-07-21	122	123	121	121	120,600	121
2021-07-20	122	124	119	122	229,700	122
2021-07-19	130	130	124	124	115,300	124
2021-07-16	126	130	126	129	68,400	129
2021-07-15	128	128	125	126	174,000	126
2021-07-14	128	129	127	127	72,900	127
2021-07-13	128	128	127	128	46,600	128
2021-07-12	127	129	127	127	41,400	127
2021-07-09	125	127	122	127	176,800	127
2021-07-08	128	128	125	126	77,000	126
2021-07-07	128	129	126	127	173,300	127
2021-07-06	133	134	130	130	70,700	130
2021-07-05	132	133	131	133	57,000	133
2021-07-02	129	133	129	132	103,100	132
2021-07-01	133	133	128	130	504,000	130
2021-06-30	136	137	133	134	167,600	134
2021-06-29	138	139	135	135	149,000	135
2021-06-28	137	140	137	139	168,800	139
2021-06-25	139	141	137	138	108,200	138
2021-06-24	139	144	137	138	366,000	138
2021-06-23	138	142	137	137	246,600	137
2021-06-22	139	140	136	137	245,700	137
2021-06-21	141	145	138	138	383,200	138
2021-06-18	150	151	144	145	670,900	145
2021-06-17	148	158	148	152	999,400	152
2021-06-16	148	151	147	150	463,500	150
2021-06-15	150	155	148	150	913,500	150
2021-06-14	148	151	147	149	574,400	149
2021-06-11	145	156	143	151	2,300,000	151
2021-06-10	151	155	144	147	2,842,600	147
2021-06-09	163	170	155	157	8,473,800	157
2021-06-08	152	188	143	167	36,369,500	167
2021-06-07	172	177	150	151	13,957,700	151
2021-06-04	127	177	127	177	22,418,400	177
2021-06-03	123	127	122	127	154,600	127
2021-06-02	124	124	121	123	67,100	123
2021-06-01	125	125	122	124	47,900	124
2021-05-31	124	125	123	124	50,000	124
2021-05-28	125	125	119	124	292,200	124
2021-05-27	131	131	125	125	226,400	125
2021-05-26	134	137	129	132	492,100	132
2021-05-25	126	133	126	131	655,400	131
2021-05-24	125	126	124	126	16,600	126
2021-05-21	122	127	121	126	163,500	126
2021-05-20	122	124	122	123	14,600	123
2021-05-19	124	124	122	124	13,500	124
2021-05-18	123	124	122	124	23,200	124
2021-05-17	122	123	121	122	6,100	122
2021-05-14	120	122	120	122	8,300	122
2021-05-13	121	122	120	121	53,400	121
2021-05-12	123	123	121	121	11,500	121
2021-05-11	122	123	122	122	14,100	122
2021-05-10	124	124	121	122	41,900	122
2021-05-07	123	124	123	124	7,300	124
2021-05-06	124	124	122	124	13,400	124
2021-04-30	124	124	122	122	22,300	122
2021-04-28	124	125	121	124	36,400	124
2021-04-27	123	123	122	123	7,500	123
2021-04-26	124	124	122	124	4,500	124
2021-04-23	122	124	122	124	16,100	124
2021-04-22	122	124	121	124	15,900	124
2021-04-21	123	123	121	122	39,000	122
2021-04-20	123	123	123	123	14,000	123
2021-04-19	122	124	122	123	15,000	123
2021-04-16	124	124	121	122	21,800	122
2021-04-15	123	124	122	124	22,400	124
2021-04-14	124	125	122	123	10,800	123
2021-04-13	125	125	123	125	33,300	125
2021-04-12	125	126	124	125	9,000	125
2021-04-09	126	126	123	124	22,600	124
2021-04-08	126	127	124	125	14,500	125
2021-04-07	125	127	125	126	11,000	126
2021-04-06	128	128	124	125	33,900	125
2021-04-05	125	128	125	126	15,400	126
2021-04-02	124	127	124	126	32,200	126
2021-04-01	128	129	119	124	156,700	124
2021-03-31	128	129	126	127	19,200	127
2021-03-30	128	130	127	128	19,200	128
2021-03-29	130	130	128	128	42,600	128
2021-03-26	131	133	129	129	58,600	129
2021-03-25	126	132	125	132	132,800	132
2021-03-24	129	129	123	127	153,800	127
2021-03-23	134	134	128	130	238,400	130
2021-03-22	133	135	132	134	83,700	134
2021-03-19	128	132	127	132	198,600	132
2021-03-18	127	128	126	128	54,000	128
2021-03-17	123	127	123	126	113,200	126
2021-03-16	122	124	122	123	53,300	123
2021-03-15	123	124	122	123	52,600	123
2021-03-12	123	124	122	122	19,700	122
2021-03-11	124	124	122	123	35,900	123
2021-03-10	123	124	122	124	12,700	124
2021-03-09	122	125	122	122	54,700	122
2021-03-08	124	126	122	122	125,800	122
2021-03-05	123	124	122	123	29,700	123
2021-03-04	127	127	123	124	114,900	124
2021-03-03	124	129	124	128	268,800	128
2021-03-02	124	124	121	123	40,700	123
2021-03-01	123	124	122	124	25,400	124
2021-02-26	122	123	121	121	63,500	121
2021-02-25	124	126	124	124	72,000	124
2021-02-24	124	124	122	123	41,800	123
2021-02-22	124	125	123	125	40,500	125
2021-02-19	123	124	122	124	57,400	124
2021-02-18	125	125	122	123	41,800	123
2021-02-17	122	125	121	125	68,000	125
2021-02-16	121	123	120	121	131,100	121
2021-02-15	124	126	123	124	127,100	124
2021-02-12	124	124	122	124	33,900	124
2021-02-10	124	124	122	123	16,900	123
2021-02-09	124	124	122	123	27,500	123
2021-02-08	124	125	122	124	40,800	124
2021-02-05	122	124	122	124	42,900	124
2021-02-04	120	122	120	122	35,000	122
2021-02-03	120	120	118	120	32,600	120
2021-02-02	120	121	118	120	75,300	120
2021-02-01	120	123	119	120	69,300	120
2021-01-29	122	122	117	120	145,400	120
2021-01-28	121	125	120	121	449,600	121
2021-01-27	118	120	117	119	79,500	119
2021-01-26	121	124	117	117	129,900	117
2021-01-25	124	124	121	121	33,800	121
2021-01-22	125	125	122	122	101,200	122
2021-01-21	124	125	117	123	232,500	123
2021-01-20	117	124	115	122	283,600	122
2021-01-19	112	116	112	116	30,100	116
2021-01-18	117	117	112	112	69,000	112
2021-01-15	116	118	114	117	36,300	117
2021-01-14	117	118	116	116	25,700	116
2021-01-13	120	121	117	118	32,400	118
2021-01-12	120	121	118	120	50,300	120
2021-01-08	118	122	116	121	122,800	121
2021-01-07	116	120	115	118	93,100	118
2021-01-06	113	117	113	116	20,300	116
2021-01-05	112	116	110	114	60,700	114
2021-01-04	113	116	111	113	97,000	113

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