6343 フリージア・マクロス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	109	110	109	110	40,500	110
2022-12-29	109	110	108	108	21,300	108
2022-12-28	108	110	107	109	222,100	109
2022-12-27	108	110	108	110	159,700	110
2022-12-26	111	111	109	109	69,300	109
2022-12-23	111	111	110	110	114,600	110
2022-12-22	111	112	111	111	51,500	111
2022-12-21	111	112	111	111	57,400	111
2022-12-20	112	112	110	110	92,500	110
2022-12-19	112	113	111	113	48,500	113
2022-12-16	112	113	112	112	74,800	112
2022-12-15	113	114	113	113	52,000	113
2022-12-14	112	114	111	114	111,700	114
2022-12-13	113	113	112	113	61,000	113
2022-12-12	112	113	112	112	24,700	112
2022-12-09	113	113	112	112	28,800	112
2022-12-08	113	113	112	112	64,800	112
2022-12-07	112	113	112	112	13,000	112
2022-12-06	112	113	112	112	28,800	112
2022-12-05	113	114	112	112	26,700	112
2022-12-02	113	113	112	112	16,200	112
2022-12-01	113	114	112	114	83,500	114
2022-11-30	112	113	112	112	51,300	112
2022-11-29	113	114	113	113	6,600	113
2022-11-28	114	114	113	114	27,600	114
2022-11-25	114	114	113	114	59,200	114
2022-11-24	113	114	112	114	85,300	114
2022-11-22	113	113	112	112	67,100	112
2022-11-21	113	114	113	113	43,800	113
2022-11-18	113	114	113	114	14,500	114
2022-11-17	112	113	112	113	18,700	113
2022-11-16	113	114	112	112	25,500	112
2022-11-15	113	114	112	112	86,600	112
2022-11-14	114	115	114	114	25,500	114
2022-11-11	113	115	113	115	73,400	115
2022-11-10	113	114	113	114	5,500	114
2022-11-09	113	114	113	113	9,800	113
2022-11-08	114	114	114	114	14,100	114
2022-11-07	112	114	112	114	23,700	114
2022-11-04	112	113	112	112	21,900	112
2022-11-02	113	114	113	113	43,100	113
2022-11-01	114	114	112	114	43,700	114
2022-10-31	114	114	113	114	11,900	114
2022-10-28	113	114	113	114	18,100	114
2022-10-27	114	114	113	113	20,000	113
2022-10-26	114	114	113	114	37,100	114
2022-10-25	114	114	113	114	40,000	114
2022-10-24	113	114	113	114	27,600	114
2022-10-21	113	114	112	114	41,800	114
2022-10-20	113	114	113	113	25,300	113
2022-10-19	113	114	113	114	43,700	114
2022-10-18	113	114	113	113	22,700	113
2022-10-17	112	113	112	113	12,600	113
2022-10-14	112	113	112	113	16,200	113
2022-10-13	114	114	111	111	35,900	111
2022-10-12	113	114	112	114	58,700	114
2022-10-11	112	113	111	112	69,500	112
2022-10-07	112	113	111	113	39,400	113
2022-10-06	113	113	111	112	38,500	112
2022-10-05	113	113	111	113	80,500	113
2022-10-04	112	113	112	112	22,500	112
2022-10-03	112	112	111	111	51,000	111
2022-09-30	112	113	112	112	9,400	112
2022-09-29	113	113	112	113	3,000	113
2022-09-28	113	113	112	112	46,000	112
2022-09-27	113	114	112	114	37,900	114
2022-09-26	113	113	113	113	30,300	113
2022-09-22	113	114	113	113	20,000	113
2022-09-21	114	115	114	114	32,500	114
2022-09-20	114	115	114	114	23,600	114
2022-09-16	115	116	114	114	46,700	114
2022-09-15	115	116	115	115	4,800	115
2022-09-14	115	116	115	115	18,600	115
2022-09-13	117	117	116	117	4,200	117
2022-09-12	117	117	116	116	13,800	116
2022-09-09	116	116	116	116	10,200	116
2022-09-08	117	117	116	116	7,200	116
2022-09-07	117	117	116	116	44,400	116
2022-09-06	119	120	117	118	102,500	118
2022-09-05	118	120	118	120	47,000	120
2022-09-02	118	120	118	119	47,200	119
2022-09-01	120	120	118	119	73,300	119
2022-08-31	120	120	119	119	45,200	119
2022-08-30	119	125	119	120	547,900	120
2022-08-29	117	120	115	120	151,200	120
2022-08-26	118	121	117	118	111,900	118
2022-08-25	119	120	117	117	81,700	117
2022-08-24	121	124	118	119	611,500	119
2022-08-23	113	122	113	118	473,800	118
2022-08-22	113	114	113	113	6,500	113
2022-08-19	114	115	113	114	32,800	114
2022-08-18	115	115	113	114	38,000	114
2022-08-17	115	115	113	115	50,100	115
2022-08-16	115	115	113	115	39,700	115
2022-08-15	114	115	113	115	26,300	115
2022-08-12	114	114	113	113	6,700	113
2022-08-10	113	114	113	114	18,700	114
2022-08-09	113	114	113	113	16,600	113
2022-08-08	114	114	113	113	9,300	113
2022-08-05	114	114	113	113	11,200	113
2022-08-04	114	114	113	114	19,100	114
2022-08-03	115	115	113	114	34,000	114
2022-08-02	115	115	113	113	31,800	113
2022-08-01	116	116	114	115	13,600	115
2022-07-29	115	116	115	115	12,100	115
2022-07-28	115	116	114	115	23,000	115
2022-07-27	114	115	113	115	17,100	115
2022-07-26	113	115	112	114	75,200	114
2022-07-25	114	114	112	112	25,500	112
2022-07-22	114	114	112	114	21,900	114
2022-07-21	113	114	112	114	17,000	114
2022-07-20	113	114	112	113	16,000	113
2022-07-19	113	113	112	113	4,400	113
2022-07-15	113	114	112	112	14,400	112
2022-07-14	113	114	113	113	6,900	113
2022-07-13	113	113	112	113	8,500	113
2022-07-12	113	114	112	113	33,500	113
2022-07-11	113	114	113	113	9,900	113
2022-07-08	114	114	113	113	7,800	113
2022-07-07	114	114	112	114	9,800	114
2022-07-06	114	114	112	114	32,400	114
2022-07-05	114	114	113	114	9,400	114
2022-07-04	113	114	113	114	8,700	114
2022-07-01	114	114	113	113	23,200	113
2022-06-30	114	114	113	114	26,400	114
2022-06-29	113	115	113	114	42,600	114
2022-06-28	114	114	113	113	29,900	113
2022-06-27	114	114	113	114	12,300	114
2022-06-24	113	114	112	114	24,500	114
2022-06-23	113	114	112	113	27,400	113
2022-06-22	115	115	113	113	45,500	113
2022-06-21	112	115	112	115	45,700	115
2022-06-20	114	114	111	113	93,600	113
2022-06-17	113	115	113	114	49,000	114
2022-06-16	114	115	114	114	17,200	114
2022-06-15	113	115	113	114	59,600	114
2022-06-14	115	116	114	114	117,800	114
2022-06-13	117	117	116	116	88,100	116
2022-06-10	117	118	117	118	36,600	118
2022-06-09	118	119	117	118	100,500	118
2022-06-08	117	118	116	117	68,200	117
2022-06-07	117	117	116	116	36,700	116
2022-06-06	117	117	116	116	63,300	116
2022-06-03	118	119	117	117	103,400	117
2022-06-02	120	120	118	118	141,200	118
2022-06-01	121	121	118	119	144,000	119
2022-05-31	124	125	118	121	484,800	121
2022-05-30	129	129	121	125	2,228,900	125
2022-05-27	118	119	116	116	163,100	116
2022-05-26	117	118	116	118	62,800	118
2022-05-25	119	119	116	116	185,800	116
2022-05-24	114	122	114	118	619,300	118
2022-05-23	114	115	114	115	33,100	115
2022-05-20	114	116	114	115	113,600	115
2022-05-19	113	114	113	113	28,400	113
2022-05-18	114	115	114	115	33,200	115
2022-05-17	114	115	113	114	41,000	114
2022-05-16	114	115	113	115	58,600	115
2022-05-13	112	113	112	113	14,500	113
2022-05-12	112	113	112	112	50,800	112
2022-05-11	112	113	112	113	18,400	113
2022-05-10	113	113	112	112	31,400	112
2022-05-09	113	114	113	114	10,600	114
2022-05-06	114	115	113	114	23,700	114
2022-05-02	114	114	113	113	32,700	113
2022-04-28	113	114	113	114	17,700	114
2022-04-27	113	114	113	113	21,400	113
2022-04-26	114	114	113	114	21,700	114
2022-04-25	114	114	113	113	35,200	113
2022-04-22	114	115	114	114	20,200	114
2022-04-21	114	115	114	114	16,100	114
2022-04-20	114	115	114	114	15,500	114
2022-04-19	115	116	114	114	50,300	114
2022-04-18	115	115	114	114	14,800	114
2022-04-15	115	116	114	115	20,600	115
2022-04-14	115	116	114	116	29,000	116
2022-04-13	114	115	114	115	38,400	115
2022-04-12	114	115	114	114	4,600	114
2022-04-11	115	115	114	114	33,700	114
2022-04-08	114	115	114	115	39,200	115
2022-04-07	115	116	115	115	20,000	115
2022-04-06	116	116	115	115	25,500	115
2022-04-05	116	117	116	117	28,800	117
2022-04-04	115	117	115	116	16,200	116
2022-04-01	116	117	115	115	48,900	115
2022-03-31	114	116	113	115	58,800	115
2022-03-30	114	115	114	114	9,000	114
2022-03-29	115	115	113	113	74,100	113
2022-03-28	115	115	114	114	13,800	114
2022-03-25	115	115	114	115	51,000	115
2022-03-24	114	115	114	114	15,100	114
2022-03-23	115	116	114	116	25,400	116
2022-03-22	116	116	114	114	53,600	114
2022-03-18	115	116	115	115	19,100	115
2022-03-17	116	116	115	115	10,600	115
2022-03-16	116	116	115	115	32,600	115
2022-03-15	115	116	115	116	31,100	116
2022-03-14	115	115	114	114	31,700	114
2022-03-11	115	115	114	114	44,200	114
2022-03-10	113	116	113	115	104,300	115
2022-03-09	113	114	112	112	76,000	112
2022-03-08	115	116	113	113	97,800	113
2022-03-07	116	117	115	116	41,800	116
2022-03-04	117	117	115	116	104,200	116
2022-03-03	117	117	116	117	9,800	117
2022-03-02	116	117	115	116	25,700	116
2022-03-01	117	117	116	117	44,800	117
2022-02-28	115	117	115	117	54,900	117
2022-02-25	114	116	114	115	51,800	115
2022-02-24	116	118	114	114	87,800	114
2022-02-22	116	117	116	116	38,500	116
2022-02-21	116	118	116	116	34,900	116
2022-02-18	116	118	116	117	51,400	117
2022-02-17	116	117	116	116	13,500	116
2022-02-16	117	118	117	117	23,200	117
2022-02-15	117	117	116	116	24,600	116
2022-02-14	117	118	116	118	22,100	118
2022-02-10	117	118	117	118	28,400	118
2022-02-09	116	118	116	116	59,300	116
2022-02-08	117	117	114	116	103,700	116
2022-02-07	118	118	116	116	28,400	116
2022-02-04	118	118	117	118	31,300	118
2022-02-03	118	119	118	118	66,400	118
2022-02-02	119	119	117	118	37,300	118
2022-02-01	118	119	117	119	34,100	119
2022-01-31	117	118	117	118	26,300	118
2022-01-28	115	118	115	118	42,800	118
2022-01-27	117	118	115	116	177,500	116
2022-01-26	117	118	117	117	28,600	117
2022-01-25	117	118	116	117	110,800	117
2022-01-24	117	118	117	117	20,200	117
2022-01-21	118	118	117	118	44,100	118
2022-01-20	118	119	118	118	26,100	118
2022-01-19	118	119	118	118	53,800	118
2022-01-18	119	120	118	118	17,400	118
2022-01-17	118	119	118	118	38,300	118
2022-01-14	120	120	118	118	51,500	118
2022-01-13	118	120	118	119	28,300	119
2022-01-12	120	120	117	119	180,700	119
2022-01-11	119	120	119	120	58,500	120
2022-01-07	119	121	119	119	24,600	119
2022-01-06	119	121	119	120	93,400	120
2022-01-05	120	120	119	119	53,000	119
2022-01-04	121	121	119	120	76,600	120

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