フリービット(3843)の株価時系列情報
フリービット(3843)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 343,000 | 348,000 | 338,000 | 348,000 | 342 |
| 2009/12/29 | 352,000 | 353,000 | 343,000 | 344,000 | 359 |
| 2009/12/28 | 344,000 | 354,000 | 341,000 | 350,000 | 547 |
| 2009/12/25 | 340,000 | 348,000 | 337,000 | 344,000 | 392 |
| 2009/12/24 | 352,000 | 352,000 | 343,000 | 343,000 | 590 |
| 2009/12/22 | 353,000 | 356,000 | 348,000 | 352,000 | 836 |
| 2009/12/21 | 346,000 | 353,000 | 344,000 | 345,000 | 683 |
| 2009/12/18 | 337,000 | 344,000 | 331,000 | 343,000 | 749 |
| 2009/12/17 | 350,000 | 355,000 | 333,000 | 340,000 | 1,065 |
| 2009/12/16 | 361,000 | 362,000 | 350,000 | 353,000 | 719 |
| 2009/12/15 | 360,000 | 368,000 | 344,000 | 361,000 | 1,430 |
| 2009/12/14 | 371,000 | 372,000 | 358,000 | 360,000 | 2,743 |
| 2009/12/11 | 326,000 | 328,000 | 317,000 | 326,000 | 550 |
| 2009/12/10 | 318,000 | 327,000 | 317,000 | 323,000 | 733 |
| 2009/12/09 | 320,000 | 325,000 | 314,000 | 319,000 | 712 |
| 2009/12/08 | 327,000 | 338,000 | 318,000 | 324,000 | 2,161 |
| 2009/12/07 | 322,000 | 331,000 | 316,000 | 326,000 | 1,538 |
| 2009/12/04 | 304,000 | 319,000 | 303,000 | 317,000 | 3,408 |
| 2009/12/03 | 343,000 | 348,000 | 335,000 | 339,000 | 2,008 |
| 2009/12/02 | 312,000 | 337,000 | 310,000 | 330,000 | 2,974 |
| 2009/12/01 | 307,000 | 315,000 | 304,000 | 308,000 | 1,339 |
| 2009/11/30 | 317,000 | 322,000 | 309,000 | 309,000 | 924 |
| 2009/11/27 | 321,000 | 324,000 | 308,000 | 311,000 | 861 |
| 2009/11/26 | 315,000 | 332,000 | 311,000 | 329,000 | 1,016 |
| 2009/11/25 | 316,000 | 328,000 | 313,000 | 319,000 | 964 |
| 2009/11/24 | 351,000 | 355,000 | 323,000 | 324,000 | 1,065 |
| 2009/11/20 | 343,000 | 362,000 | 339,000 | 346,000 | 2,201 |
| 2009/11/19 | 330,000 | 350,000 | 315,000 | 348,000 | 1,847 |
| 2009/11/18 | 326,000 | 327,000 | 302,000 | 326,000 | 1,775 |
| 2009/11/17 | 333,000 | 343,000 | 320,000 | 321,000 | 1,181 |
| 2009/11/16 | 354,000 | 356,000 | 331,000 | 336,000 | 1,376 |
| 2009/11/13 | 367,000 | 371,000 | 356,000 | 359,000 | 741 |
| 2009/11/12 | 373,000 | 384,000 | 362,000 | 369,000 | 723 |
| 2009/11/11 | 378,000 | 383,000 | 363,000 | 375,000 | 1,571 |
| 2009/11/10 | 399,000 | 406,000 | 386,000 | 393,000 | 684 |
| 2009/11/09 | 380,000 | 398,000 | 375,000 | 396,000 | 995 |
| 2009/11/06 | 403,000 | 404,000 | 381,000 | 385,000 | 979 |
| 2009/11/05 | 408,000 | 408,000 | 396,000 | 400,000 | 870 |
| 2009/11/04 | 420,000 | 423,000 | 403,000 | 408,000 | 810 |
| 2009/11/02 | 419,000 | 424,000 | 413,000 | 422,000 | 745 |
| 2009/10/30 | 431,000 | 432,000 | 423,000 | 429,000 | 597 |
| 2009/10/29 | 419,000 | 431,000 | 416,000 | 426,000 | 1,022 |
| 2009/10/28 | 451,000 | 453,000 | 425,000 | 429,000 | 1,386 |
| 2009/10/27 | 463,000 | 468,000 | 451,000 | 451,000 | 1,281 |
| 2009/10/26 | 453,000 | 466,000 | 448,000 | 461,000 | 889 |
| 2009/10/23 | 462,000 | 470,000 | 450,000 | 452,000 | 1,757 |
| 2009/10/22 | 443,000 | 463,000 | 442,000 | 458,000 | 1,441 |
| 2009/10/21 | 435,000 | 451,000 | 435,000 | 448,000 | 1,186 |
| 2009/10/20 | 439,000 | 439,000 | 433,000 | 435,000 | 344 |
| 2009/10/19 | 436,000 | 439,000 | 430,000 | 434,000 | 582 |
| 2009/10/16 | 455,000 | 457,000 | 435,000 | 440,000 | 755 |
| 2009/10/15 | 438,000 | 456,000 | 438,000 | 453,000 | 1,233 |
| 2009/10/14 | 438,000 | 438,000 | 432,000 | 434,000 | 384 |
| 2009/10/13 | 438,000 | 438,000 | 430,000 | 433,000 | 437 |
| 2009/10/09 | 443,000 | 444,000 | 431,000 | 433,000 | 1,158 |
| 2009/10/08 | 451,000 | 466,000 | 446,000 | 446,000 | 1,159 |
| 2009/10/07 | 437,000 | 453,000 | 434,000 | 453,000 | 1,102 |
| 2009/10/06 | 430,000 | 435,000 | 422,000 | 432,000 | 640 |
| 2009/10/05 | 439,000 | 447,000 | 419,000 | 425,000 | 777 |
| 2009/10/02 | 440,000 | 461,000 | 430,000 | 436,000 | 1,021 |
| 2009/10/01 | 474,000 | 475,000 | 446,000 | 446,000 | 1,099 |
| 2009/09/30 | 460,000 | 481,000 | 453,000 | 479,000 | 2,205 |
| 2009/09/29 | 420,000 | 446,000 | 412,000 | 445,000 | 1,259 |
| 2009/09/28 | 430,000 | 435,000 | 411,000 | 415,000 | 738 |
| 2009/09/25 | 454,000 | 460,000 | 433,000 | 436,000 | 883 |
| 2009/09/24 | 451,000 | 459,000 | 448,000 | 457,000 | 854 |
| 2009/09/18 | 453,000 | 464,000 | 445,000 | 451,000 | 1,152 |
| 2009/09/17 | 476,000 | 481,000 | 453,000 | 458,000 | 876 |
| 2009/09/16 | 468,000 | 487,000 | 465,000 | 471,000 | 1,156 |
| 2009/09/15 | 487,000 | 488,000 | 459,000 | 466,000 | 1,451 |
| 2009/09/14 | 499,000 | 502,000 | 492,000 | 492,000 | 533 |
| 2009/09/11 | 510,000 | 512,000 | 496,000 | 501,000 | 870 |
| 2009/09/10 | 523,000 | 528,000 | 507,000 | 508,000 | 1,398 |
| 2009/09/09 | 512,000 | 526,000 | 510,000 | 520,000 | 1,607 |
| 2009/09/08 | 490,000 | 533,000 | 490,000 | 512,000 | 5,082 |
| 2009/09/07 | 600,000 | 606,000 | 579,000 | 590,000 | 1,673 |
| 2009/09/04 | 594,000 | 607,000 | 574,000 | 607,000 | 1,436 |
| 2009/09/03 | 601,000 | 614,000 | 583,000 | 590,000 | 1,827 |
| 2009/09/02 | 572,000 | 604,000 | 570,000 | 600,000 | 1,696 |
| 2009/09/01 | 568,000 | 579,000 | 567,000 | 579,000 | 512 |
| 2009/08/31 | 570,000 | 574,000 | 562,000 | 570,000 | 314 |
| 2009/08/28 | 558,000 | 570,000 | 557,000 | 569,000 | 500 |
| 2009/08/27 | 561,000 | 566,000 | 554,000 | 558,000 | 723 |
| 2009/08/26 | 574,000 | 577,000 | 563,000 | 566,000 | 897 |
| 2009/08/25 | 586,000 | 587,000 | 572,000 | 572,000 | 936 |
| 2009/08/24 | 588,000 | 592,000 | 581,000 | 588,000 | 811 |
| 2009/08/21 | 567,000 | 583,000 | 559,000 | 578,000 | 1,019 |
| 2009/08/20 | 558,000 | 569,000 | 549,000 | 567,000 | 491 |
| 2009/08/19 | 570,000 | 572,000 | 553,000 | 555,000 | 492 |
| 2009/08/18 | 555,000 | 569,000 | 538,000 | 569,000 | 875 |
| 2009/08/17 | 575,000 | 578,000 | 561,000 | 561,000 | 747 |
| 2009/08/14 | 580,000 | 590,000 | 570,000 | 580,000 | 977 |
| 2009/08/13 | 582,000 | 584,000 | 577,000 | 581,000 | 485 |
| 2009/08/12 | 582,000 | 588,000 | 573,000 | 577,000 | 684 |
| 2009/08/11 | 593,000 | 596,000 | 577,000 | 587,000 | 1,277 |
| 2009/08/10 | 574,000 | 589,000 | 569,000 | 587,000 | 1,307 |
| 2009/08/07 | 565,000 | 573,000 | 548,000 | 560,000 | 896 |
| 2009/08/06 | 571,000 | 578,000 | 566,000 | 566,000 | 550 |
| 2009/08/05 | 582,000 | 592,000 | 567,000 | 577,000 | 979 |
| 2009/08/04 | 589,000 | 596,000 | 570,000 | 578,000 | 1,615 |
| 2009/08/03 | 562,000 | 585,000 | 559,000 | 580,000 | 1,591 |
| 2009/07/31 | 585,000 | 600,000 | 551,000 | 557,000 | 2,416 |
| 2009/07/30 | 551,000 | 585,000 | 547,000 | 585,000 | 1,672 |
| 2009/07/29 | 541,000 | 545,000 | 538,000 | 544,000 | 276 |
| 2009/07/28 | 549,000 | 552,000 | 538,000 | 544,000 | 340 |
| 2009/07/27 | 546,000 | 556,000 | 537,000 | 549,000 | 604 |
| 2009/07/24 | 555,000 | 558,000 | 540,000 | 545,000 | 446 |
| 2009/07/23 | 555,000 | 558,000 | 547,000 | 549,000 | 642 |
| 2009/07/22 | 559,000 | 575,000 | 547,000 | 552,000 | 1,003 |
| 2009/07/21 | 570,000 | 570,000 | 554,000 | 562,000 | 537 |
| 2009/07/17 | 549,000 | 564,000 | 542,000 | 559,000 | 1,292 |
| 2009/07/16 | 540,000 | 568,000 | 534,000 | 548,000 | 1,675 |
| 2009/07/15 | 515,000 | 528,000 | 510,000 | 527,000 | 920 |
| 2009/07/14 | 500,000 | 512,000 | 496,000 | 509,000 | 1,157 |
| 2009/07/13 | 530,000 | 536,000 | 482,000 | 485,000 | 1,899 |
| 2009/07/10 | 567,000 | 575,000 | 540,000 | 540,000 | 1,714 |
| 2009/07/09 | 593,000 | 593,000 | 572,000 | 573,000 | 1,223 |
| 2009/07/08 | 615,000 | 617,000 | 587,000 | 594,000 | 1,262 |
| 2009/07/07 | 615,000 | 635,000 | 607,000 | 611,000 | 2,463 |
| 2009/07/06 | 593,000 | 610,000 | 592,000 | 605,000 | 1,031 |
| 2009/07/03 | 583,000 | 595,000 | 578,000 | 591,000 | 716 |
| 2009/07/02 | 609,000 | 612,000 | 588,000 | 590,000 | 768 |
| 2009/07/01 | 612,000 | 618,000 | 603,000 | 613,000 | 538 |
| 2009/06/30 | 621,000 | 626,000 | 603,000 | 616,000 | 1,034 |
| 2009/06/29 | 584,000 | 619,000 | 573,000 | 614,000 | 1,880 |
| 2009/06/26 | 600,000 | 600,000 | 583,000 | 586,000 | 939 |
| 2009/06/25 | 592,000 | 600,000 | 585,000 | 594,000 | 656 |
| 2009/06/24 | 606,000 | 610,000 | 575,000 | 591,000 | 1,131 |
| 2009/06/23 | 619,000 | 632,000 | 601,000 | 602,000 | 1,187 |
| 2009/06/22 | 615,000 | 636,000 | 613,000 | 627,000 | 1,057 |
| 2009/06/19 | 651,000 | 658,000 | 631,000 | 635,000 | 1,057 |
| 2009/06/18 | 650,000 | 666,000 | 627,000 | 649,000 | 2,137 |
| 2009/06/17 | 627,000 | 658,000 | 622,000 | 650,000 | 3,093 |
| 2009/06/16 | 610,000 | 626,000 | 607,000 | 619,000 | 1,334 |
| 2009/06/15 | 610,000 | 630,000 | 608,000 | 613,000 | 1,483 |
| 2009/06/12 | 606,000 | 619,000 | 599,000 | 605,000 | 1,272 |
| 2009/06/11 | 623,000 | 626,000 | 606,000 | 610,000 | 1,298 |
| 2009/06/10 | 609,000 | 625,000 | 602,000 | 622,000 | 2,159 |
| 2009/06/09 | 667,000 | 682,000 | 595,000 | 601,000 | 4,616 |
| 2009/06/08 | 680,000 | 683,000 | 657,000 | 662,000 | 1,023 |
| 2009/06/05 | 664,000 | 681,000 | 648,000 | 676,000 | 1,834 |
| 2009/06/04 | 692,000 | 697,000 | 659,000 | 663,000 | 2,037 |
| 2009/06/03 | 656,000 | 689,000 | 645,000 | 685,000 | 2,022 |
| 2009/06/02 | 670,000 | 693,000 | 638,000 | 650,000 | 3,348 |
| 2009/06/01 | 690,000 | 713,000 | 651,000 | 660,000 | 3,534 |
| 2009/05/29 | 644,000 | 700,000 | 632,000 | 700,000 | 4,817 |
| 2009/05/28 | 597,000 | 627,000 | 595,000 | 624,000 | 2,674 |
| 2009/05/27 | 595,000 | 648,000 | 582,000 | 596,000 | 4,761 |
| 2009/05/26 | 595,000 | 604,000 | 581,000 | 585,000 | 3,133 |
| 2009/05/25 | 547,000 | 592,000 | 547,000 | 590,000 | 3,310 |
| 2009/05/22 | 538,000 | 547,000 | 531,000 | 543,000 | 721 |
| 2009/05/21 | 552,000 | 553,000 | 538,000 | 542,000 | 1,113 |
| 2009/05/20 | 527,000 | 544,000 | 521,000 | 544,000 | 1,214 |
| 2009/05/19 | 528,000 | 531,000 | 519,000 | 524,000 | 375 |
| 2009/05/18 | 526,000 | 531,000 | 512,000 | 522,000 | 553 |
| 2009/05/15 | 535,000 | 538,000 | 522,000 | 525,000 | 783 |
| 2009/05/14 | 540,000 | 553,000 | 525,000 | 528,000 | 1,272 |
| 2009/05/13 | 511,000 | 542,000 | 509,000 | 541,000 | 1,640 |
| 2009/05/12 | 516,000 | 520,000 | 507,000 | 511,000 | 800 |
| 2009/05/11 | 526,000 | 531,000 | 516,000 | 521,000 | 570 |
| 2009/05/08 | 532,000 | 543,000 | 525,000 | 528,000 | 787 |
| 2009/05/07 | 532,000 | 534,000 | 522,000 | 533,000 | 596 |
| 2009/05/01 | 511,000 | 525,000 | 505,000 | 519,000 | 692 |
| 2009/04/30 | 532,000 | 537,000 | 508,000 | 515,000 | 1,171 |
| 2009/04/28 | 568,000 | 574,000 | 508,000 | 517,000 | 1,998 |
| 2009/04/27 | 542,000 | 580,000 | 542,000 | 566,000 | 1,978 |
| 2009/04/24 | 574,000 | 584,000 | 542,000 | 543,000 | 1,880 |
| 2009/04/23 | 547,000 | 592,000 | 532,000 | 576,000 | 3,487 |
| 2009/04/22 | 565,000 | 573,000 | 542,000 | 567,000 | 2,029 |
| 2009/04/21 | 540,000 | 570,000 | 537,000 | 556,000 | 2,496 |
| 2009/04/20 | 509,000 | 558,000 | 504,000 | 550,000 | 3,005 |
| 2009/04/17 | 485,000 | 502,000 | 481,000 | 502,000 | 955 |
| 2009/04/16 | 488,000 | 493,000 | 474,000 | 482,000 | 656 |
| 2009/04/15 | 467,000 | 503,000 | 462,000 | 483,000 | 1,436 |
| 2009/04/14 | 490,000 | 493,000 | 463,000 | 471,000 | 1,064 |
| 2009/04/13 | 505,000 | 509,000 | 490,000 | 495,000 | 1,440 |
| 2009/04/10 | 482,000 | 496,000 | 472,000 | 496,000 | 1,339 |
| 2009/04/09 | 465,000 | 473,000 | 452,000 | 471,000 | 1,192 |
| 2009/04/08 | 456,000 | 478,000 | 449,000 | 455,000 | 1,574 |
| 2009/04/07 | 475,000 | 475,000 | 458,000 | 458,000 | 1,103 |
| 2009/04/06 | 474,000 | 493,000 | 466,000 | 471,000 | 1,405 |
| 2009/04/03 | 504,000 | 505,000 | 472,000 | 479,000 | 1,687 |
| 2009/04/02 | 511,000 | 512,000 | 500,000 | 501,000 | 1,123 |
| 2009/04/01 | 507,000 | 513,000 | 499,000 | 506,000 | 756 |
| 2009/03/31 | 500,000 | 514,000 | 491,000 | 501,000 | 1,187 |
| 2009/03/30 | 515,000 | 522,000 | 495,000 | 495,000 | 1,289 |
| 2009/03/27 | 540,000 | 544,000 | 517,000 | 519,000 | 1,492 |
| 2009/03/26 | 564,000 | 575,000 | 525,000 | 531,000 | 2,686 |
| 2009/03/25 | 518,000 | 563,000 | 512,000 | 561,000 | 3,188 |
| 2009/03/24 | 505,000 | 507,000 | 481,000 | 503,000 | 1,524 |
| 2009/03/23 | 515,000 | 524,000 | 498,000 | 499,000 | 1,276 |
| 2009/03/19 | 515,000 | 521,000 | 505,000 | 510,000 | 1,154 |
| 2009/03/18 | 530,000 | 543,000 | 503,000 | 508,000 | 3,132 |
| 2009/03/17 | 611,000 | 613,000 | 539,000 | 540,000 | 2,742 |
| 2009/03/16 | 612,000 | 638,000 | 595,000 | 602,000 | 1,585 |
| 2009/03/13 | 620,000 | 625,000 | 592,000 | 607,000 | 1,861 |
| 2009/03/12 | 554,000 | 610,000 | 552,000 | 606,000 | 2,459 |
| 2009/03/11 | 565,000 | 575,000 | 551,000 | 574,000 | 983 |
| 2009/03/10 | 562,000 | 588,000 | 546,000 | 555,000 | 1,871 |
| 2009/03/09 | 521,000 | 566,000 | 515,000 | 556,000 | 1,569 |
| 2009/03/06 | 543,000 | 547,000 | 525,000 | 531,000 | 551 |
| 2009/03/05 | 557,000 | 565,000 | 543,000 | 549,000 | 667 |
| 2009/03/04 | 540,000 | 555,000 | 539,000 | 549,000 | 1,148 |
| 2009/03/03 | 503,000 | 537,000 | 492,000 | 537,000 | 974 |
| 2009/03/02 | 526,000 | 541,000 | 498,000 | 513,000 | 1,139 |
| 2009/02/27 | 530,000 | 559,000 | 516,000 | 531,000 | 1,302 |
| 2009/02/26 | 520,000 | 572,000 | 516,000 | 532,000 | 1,695 |
| 2009/02/25 | 515,000 | 518,000 | 491,000 | 510,000 | 1,274 |
| 2009/02/24 | 551,000 | 555,000 | 497,000 | 497,000 | 1,606 |
| 2009/02/23 | 538,000 | 584,000 | 525,000 | 561,000 | 1,342 |
| 2009/02/20 | 635,000 | 637,000 | 540,000 | 557,000 | 2,190 |
| 2009/02/19 | 636,000 | 654,000 | 626,000 | 630,000 | 1,471 |
| 2009/02/18 | 592,000 | 632,000 | 592,000 | 630,000 | 1,116 |
| 2009/02/17 | 627,000 | 637,000 | 585,000 | 608,000 | 2,397 |
| 2009/02/16 | 586,000 | 630,000 | 579,000 | 625,000 | 1,773 |
| 2009/02/13 | 588,000 | 594,000 | 568,000 | 580,000 | 1,707 |
| 2009/02/12 | 545,000 | 587,000 | 537,000 | 548,000 | 2,160 |
| 2009/02/10 | 519,000 | 560,000 | 511,000 | 560,000 | 2,236 |
| 2009/02/09 | 519,000 | 553,000 | 512,000 | 519,000 | 2,176 |
| 2009/02/06 | 480,000 | 522,000 | 463,000 | 510,000 | 3,215 |
| 2009/02/05 | 432,000 | 472,000 | 428,000 | 472,000 | 2,240 |
| 2009/02/04 | 423,000 | 433,000 | 416,000 | 422,000 | 893 |
| 2009/02/03 | 407,000 | 427,000 | 406,000 | 423,000 | 1,291 |
| 2009/02/02 | 405,000 | 418,000 | 396,000 | 402,000 | 796 |
| 2009/01/30 | 387,000 | 403,000 | 385,000 | 395,000 | 424 |
| 2009/01/29 | 410,000 | 411,000 | 380,000 | 397,000 | 613 |
| 2009/01/28 | 383,000 | 409,000 | 373,000 | 401,000 | 878 |
| 2009/01/27 | 389,000 | 392,000 | 381,000 | 385,000 | 433 |
| 2009/01/26 | 411,000 | 418,000 | 379,000 | 380,000 | 873 |
| 2009/01/23 | 383,000 | 415,000 | 377,000 | 406,000 | 1,297 |
| 2009/01/22 | 365,000 | 385,000 | 357,000 | 385,000 | 1,058 |
| 2009/01/21 | 380,000 | 385,000 | 353,000 | 360,000 | 1,134 |
| 2009/01/20 | 408,000 | 408,000 | 392,000 | 393,000 | 790 |
| 2009/01/19 | 422,000 | 425,000 | 412,000 | 413,000 | 424 |
| 2009/01/16 | 416,000 | 419,000 | 410,000 | 418,000 | 449 |
| 2009/01/15 | 415,000 | 423,000 | 410,000 | 411,000 | 506 |
| 2009/01/14 | 420,000 | 427,000 | 410,000 | 425,000 | 554 |
| 2009/01/13 | 416,000 | 421,000 | 409,000 | 410,000 | 437 |
| 2009/01/09 | 436,000 | 439,000 | 418,000 | 431,000 | 621 |
| 2009/01/08 | 456,000 | 456,000 | 432,000 | 434,000 | 887 |
| 2009/01/07 | 473,000 | 474,000 | 455,000 | 456,000 | 692 |
| 2009/01/06 | 467,000 | 480,000 | 460,000 | 468,000 | 1,328 |
| 2009/01/05 | 470,000 | 471,000 | 457,000 | 462,000 | 284 |