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 |
|---|---|---|---|---|---|
| 2018/12/28 | 743 | 746 | 706 | 736 | 289,000 |
| 2018/12/27 | 755 | 756 | 726 | 747 | 381,100 |
| 2018/12/26 | 750 | 750 | 686 | 715 | 413,800 |
| 2018/12/25 | 772 | 773 | 710 | 713 | 366,500 |
| 2018/12/21 | 810 | 866 | 789 | 813 | 684,700 |
| 2018/12/20 | 809 | 819 | 778 | 793 | 353,900 |
| 2018/12/19 | 800 | 835 | 794 | 822 | 423,400 |
| 2018/12/18 | 854 | 855 | 780 | 787 | 549,000 |
| 2018/12/17 | 1,010 | 1,045 | 880 | 881 | 693,400 |
| 2018/12/14 | 1,081 | 1,098 | 1,050 | 1,055 | 267,100 |
| 2018/12/13 | 1,051 | 1,092 | 1,051 | 1,085 | 322,200 |
| 2018/12/12 | 1,004 | 1,043 | 1,000 | 1,037 | 310,600 |
| 2018/12/11 | 1,017 | 1,038 | 990 | 991 | 148,500 |
| 2018/12/10 | 1,020 | 1,027 | 988 | 993 | 160,200 |
| 2018/12/07 | 1,042 | 1,054 | 1,013 | 1,027 | 130,500 |
| 2018/12/06 | 1,034 | 1,059 | 1,032 | 1,045 | 218,600 |
| 2018/12/05 | 994 | 1,047 | 994 | 1,039 | 187,300 |
| 2018/12/04 | 1,044 | 1,065 | 1,016 | 1,024 | 220,600 |
| 2018/12/03 | 1,011 | 1,057 | 1,010 | 1,052 | 350,000 |
| 2018/11/30 | 980 | 994 | 959 | 988 | 429,000 |
| 2018/11/29 | 940 | 982 | 934 | 971 | 485,000 |
| 2018/11/28 | 871 | 898 | 869 | 895 | 78,500 |
| 2018/11/27 | 848 | 871 | 843 | 867 | 91,200 |
| 2018/11/26 | 849 | 856 | 833 | 846 | 60,300 |
| 2018/11/22 | 832 | 837 | 795 | 837 | 170,900 |
| 2018/11/21 | 849 | 851 | 825 | 827 | 76,000 |
| 2018/11/20 | 872 | 877 | 853 | 856 | 64,200 |
| 2018/11/19 | 832 | 876 | 832 | 873 | 77,900 |
| 2018/11/16 | 856 | 870 | 831 | 834 | 75,200 |
| 2018/11/15 | 845 | 867 | 837 | 852 | 55,700 |
| 2018/11/14 | 870 | 872 | 837 | 852 | 69,300 |
| 2018/11/13 | 852 | 871 | 830 | 861 | 99,000 |
| 2018/11/12 | 894 | 900 | 862 | 864 | 78,700 |
| 2018/11/09 | 900 | 911 | 886 | 897 | 82,200 |
| 2018/11/08 | 897 | 920 | 893 | 906 | 112,200 |
| 2018/11/07 | 878 | 904 | 872 | 882 | 146,800 |
| 2018/11/06 | 874 | 896 | 862 | 878 | 106,300 |
| 2018/11/05 | 835 | 876 | 823 | 867 | 133,400 |
| 2018/11/02 | 818 | 845 | 814 | 843 | 150,700 |
| 2018/11/01 | 843 | 856 | 806 | 810 | 333,900 |
| 2018/10/31 | 862 | 888 | 840 | 888 | 193,700 |
| 2018/10/30 | 800 | 851 | 786 | 849 | 251,500 |
| 2018/10/29 | 840 | 854 | 810 | 812 | 327,800 |
| 2018/10/26 | 921 | 922 | 843 | 848 | 309,900 |
| 2018/10/25 | 926 | 933 | 901 | 906 | 258,700 |
| 2018/10/24 | 926 | 990 | 920 | 971 | 326,000 |
| 2018/10/23 | 969 | 976 | 907 | 909 | 258,800 |
| 2018/10/22 | 971 | 995 | 962 | 978 | 92,700 |
| 2018/10/19 | 956 | 984 | 953 | 983 | 79,400 |
| 2018/10/18 | 980 | 1,000 | 970 | 971 | 121,000 |
| 2018/10/17 | 978 | 998 | 978 | 989 | 114,300 |
| 2018/10/16 | 968 | 975 | 953 | 968 | 77,300 |
| 2018/10/15 | 974 | 985 | 953 | 968 | 78,000 |
| 2018/10/12 | 925 | 975 | 921 | 972 | 173,100 |
| 2018/10/11 | 940 | 952 | 907 | 933 | 327,200 |
| 2018/10/10 | 985 | 999 | 969 | 997 | 92,900 |
| 2018/10/09 | 990 | 990 | 969 | 982 | 96,900 |
| 2018/10/05 | 990 | 1,010 | 983 | 993 | 106,900 |
| 2018/10/04 | 1,008 | 1,008 | 976 | 1,004 | 168,300 |
| 2018/10/03 | 1,028 | 1,028 | 990 | 997 | 271,000 |
| 2018/10/02 | 1,098 | 1,098 | 1,021 | 1,029 | 395,700 |
| 2018/10/01 | 1,100 | 1,118 | 1,090 | 1,103 | 95,100 |
| 2018/09/28 | 1,103 | 1,112 | 1,072 | 1,095 | 138,600 |
| 2018/09/27 | 1,141 | 1,141 | 1,102 | 1,102 | 199,400 |
| 2018/09/26 | 1,103 | 1,167 | 1,092 | 1,145 | 300,500 |
| 2018/09/25 | 1,102 | 1,106 | 1,084 | 1,091 | 138,000 |
| 2018/09/21 | 1,105 | 1,111 | 1,089 | 1,093 | 128,900 |
| 2018/09/20 | 1,104 | 1,105 | 1,086 | 1,094 | 146,600 |
| 2018/09/19 | 1,100 | 1,113 | 1,077 | 1,085 | 300,700 |
| 2018/09/18 | 986 | 1,100 | 977 | 1,094 | 525,800 |
| 2018/09/14 | 963 | 978 | 957 | 976 | 111,100 |
| 2018/09/13 | 983 | 990 | 940 | 957 | 155,100 |
| 2018/09/12 | 977 | 992 | 951 | 973 | 183,600 |
| 2018/09/11 | 950 | 977 | 928 | 977 | 295,500 |
| 2018/09/10 | 1,075 | 1,076 | 939 | 941 | 524,400 |
| 2018/09/07 | 1,035 | 1,050 | 1,008 | 1,022 | 131,000 |
| 2018/09/06 | 1,082 | 1,083 | 1,024 | 1,033 | 214,700 |
| 2018/09/05 | 1,077 | 1,094 | 1,073 | 1,083 | 120,600 |
| 2018/09/04 | 1,068 | 1,111 | 1,058 | 1,105 | 160,600 |
| 2018/09/03 | 1,100 | 1,140 | 1,080 | 1,090 | 204,700 |
| 2018/08/31 | 1,080 | 1,093 | 1,071 | 1,088 | 107,400 |
| 2018/08/30 | 1,097 | 1,099 | 1,076 | 1,092 | 117,300 |
| 2018/08/29 | 1,072 | 1,093 | 1,062 | 1,085 | 137,900 |
| 2018/08/28 | 1,085 | 1,089 | 1,055 | 1,059 | 160,000 |
| 2018/08/27 | 1,069 | 1,078 | 1,059 | 1,074 | 148,300 |
| 2018/08/24 | 1,040 | 1,063 | 1,021 | 1,048 | 174,800 |
| 2018/08/23 | 1,017 | 1,039 | 1,001 | 1,031 | 249,800 |
| 2018/08/22 | 999 | 1,016 | 970 | 1,003 | 354,800 |
| 2018/08/21 | 967 | 983 | 954 | 955 | 84,000 |
| 2018/08/20 | 952 | 978 | 952 | 965 | 88,200 |
| 2018/08/17 | 962 | 965 | 944 | 950 | 81,600 |
| 2018/08/16 | 951 | 973 | 946 | 954 | 170,400 |
| 2018/08/15 | 979 | 988 | 957 | 964 | 113,700 |
| 2018/08/14 | 945 | 972 | 941 | 971 | 151,800 |
| 2018/08/13 | 963 | 965 | 934 | 939 | 129,500 |
| 2018/08/10 | 986 | 1,005 | 979 | 982 | 113,700 |
| 2018/08/09 | 1,000 | 1,007 | 990 | 992 | 82,900 |
| 2018/08/08 | 989 | 1,017 | 982 | 996 | 172,400 |
| 2018/08/07 | 960 | 1,007 | 960 | 982 | 233,500 |
| 2018/08/06 | 999 | 1,003 | 957 | 958 | 219,200 |
| 2018/08/03 | 1,027 | 1,044 | 1,000 | 1,004 | 192,800 |
| 2018/08/02 | 1,023 | 1,055 | 1,017 | 1,018 | 194,800 |
| 2018/08/01 | 1,049 | 1,053 | 1,023 | 1,023 | 133,500 |
| 2018/07/31 | 1,049 | 1,049 | 1,024 | 1,039 | 148,700 |
| 2018/07/30 | 1,037 | 1,038 | 1,013 | 1,031 | 136,700 |
| 2018/07/27 | 1,050 | 1,068 | 1,034 | 1,039 | 138,000 |
| 2018/07/26 | 1,050 | 1,055 | 1,031 | 1,043 | 169,400 |
| 2018/07/25 | 1,020 | 1,055 | 1,010 | 1,055 | 186,600 |
| 2018/07/24 | 1,000 | 1,031 | 996 | 1,013 | 209,300 |
| 2018/07/23 | 1,031 | 1,049 | 1,000 | 1,000 | 323,800 |
| 2018/07/20 | 1,048 | 1,072 | 1,038 | 1,047 | 173,500 |
| 2018/07/19 | 1,098 | 1,100 | 1,040 | 1,041 | 378,100 |
| 2018/07/18 | 1,105 | 1,114 | 1,072 | 1,098 | 259,900 |
| 2018/07/17 | 1,070 | 1,102 | 1,047 | 1,088 | 226,000 |
| 2018/07/13 | 1,076 | 1,081 | 1,056 | 1,066 | 202,500 |
| 2018/07/12 | 1,066 | 1,082 | 1,047 | 1,080 | 385,900 |
| 2018/07/11 | 1,022 | 1,045 | 1,006 | 1,034 | 225,400 |
| 2018/07/10 | 1,076 | 1,081 | 1,023 | 1,025 | 389,100 |
| 2018/07/09 | 1,050 | 1,090 | 1,037 | 1,076 | 340,400 |
| 2018/07/06 | 1,025 | 1,042 | 1,010 | 1,037 | 330,500 |
| 2018/07/05 | 1,054 | 1,064 | 1,002 | 1,011 | 382,300 |
| 2018/07/04 | 1,083 | 1,094 | 1,048 | 1,054 | 376,000 |
| 2018/07/03 | 1,131 | 1,135 | 1,060 | 1,084 | 411,800 |
| 2018/07/02 | 1,163 | 1,163 | 1,119 | 1,123 | 264,100 |
| 2018/06/29 | 1,196 | 1,197 | 1,152 | 1,173 | 393,600 |
| 2018/06/28 | 1,345 | 1,345 | 1,193 | 1,196 | 837,100 |
| 2018/06/27 | 1,361 | 1,400 | 1,360 | 1,366 | 198,300 |
| 2018/06/26 | 1,350 | 1,380 | 1,341 | 1,366 | 183,600 |
| 2018/06/25 | 1,378 | 1,406 | 1,354 | 1,366 | 264,400 |
| 2018/06/22 | 1,389 | 1,434 | 1,360 | 1,387 | 316,400 |
| 2018/06/21 | 1,417 | 1,465 | 1,386 | 1,403 | 345,100 |
| 2018/06/20 | 1,432 | 1,459 | 1,371 | 1,412 | 443,600 |
| 2018/06/19 | 1,430 | 1,464 | 1,421 | 1,444 | 240,700 |
| 2018/06/18 | 1,402 | 1,468 | 1,400 | 1,448 | 341,100 |
| 2018/06/15 | 1,429 | 1,491 | 1,429 | 1,445 | 622,000 |
| 2018/06/14 | 1,475 | 1,475 | 1,388 | 1,418 | 789,800 |
| 2018/06/13 | 1,490 | 1,522 | 1,458 | 1,478 | 1,435,400 |
| 2018/06/12 | 1,402 | 1,514 | 1,399 | 1,506 | 3,642,600 |
| 2018/06/11 | 1,280 | 1,410 | 1,260 | 1,391 | 3,556,500 |
| 2018/06/08 | 1,132 | 1,137 | 1,032 | 1,122 | 416,100 |
| 2018/06/07 | 1,094 | 1,147 | 1,086 | 1,137 | 159,500 |
| 2018/06/06 | 1,076 | 1,095 | 1,063 | 1,085 | 100,300 |
| 2018/06/05 | 1,085 | 1,085 | 1,052 | 1,078 | 216,000 |
| 2018/06/04 | 1,060 | 1,090 | 1,058 | 1,085 | 175,300 |
| 2018/06/01 | 1,047 | 1,057 | 1,020 | 1,023 | 121,500 |
| 2018/05/31 | 1,066 | 1,074 | 1,029 | 1,053 | 170,200 |
| 2018/05/30 | 1,086 | 1,089 | 1,055 | 1,062 | 150,000 |
| 2018/05/29 | 1,120 | 1,123 | 1,074 | 1,101 | 184,600 |
| 2018/05/28 | 1,170 | 1,181 | 1,118 | 1,129 | 129,900 |
| 2018/05/25 | 1,207 | 1,209 | 1,159 | 1,183 | 94,400 |
| 2018/05/24 | 1,200 | 1,212 | 1,186 | 1,196 | 64,700 |
| 2018/05/23 | 1,200 | 1,212 | 1,196 | 1,200 | 60,600 |
| 2018/05/22 | 1,193 | 1,207 | 1,189 | 1,194 | 95,400 |
| 2018/05/21 | 1,159 | 1,194 | 1,159 | 1,193 | 71,300 |
| 2018/05/18 | 1,180 | 1,192 | 1,176 | 1,187 | 57,000 |
| 2018/05/17 | 1,182 | 1,187 | 1,173 | 1,178 | 46,900 |
| 2018/05/16 | 1,165 | 1,183 | 1,153 | 1,167 | 92,600 |
| 2018/05/15 | 1,172 | 1,199 | 1,163 | 1,171 | 121,700 |
| 2018/05/14 | 1,196 | 1,198 | 1,152 | 1,162 | 67,800 |
| 2018/05/11 | 1,188 | 1,196 | 1,165 | 1,190 | 111,500 |
| 2018/05/10 | 1,142 | 1,172 | 1,137 | 1,156 | 107,000 |
| 2018/05/09 | 1,145 | 1,159 | 1,133 | 1,147 | 117,800 |
| 2018/05/08 | 1,148 | 1,158 | 1,132 | 1,149 | 88,800 |
| 2018/05/07 | 1,126 | 1,152 | 1,117 | 1,148 | 113,600 |
| 2018/05/02 | 1,090 | 1,125 | 1,085 | 1,115 | 149,200 |
| 2018/05/01 | 1,067 | 1,092 | 1,053 | 1,084 | 78,700 |
| 2018/04/27 | 1,114 | 1,123 | 1,071 | 1,076 | 92,000 |
| 2018/04/26 | 1,082 | 1,124 | 1,075 | 1,117 | 156,800 |
| 2018/04/25 | 1,100 | 1,105 | 1,071 | 1,082 | 234,100 |
| 2018/04/24 | 1,131 | 1,146 | 1,110 | 1,116 | 271,900 |
| 2018/04/23 | 1,141 | 1,153 | 1,125 | 1,131 | 102,700 |
| 2018/04/20 | 1,125 | 1,150 | 1,125 | 1,141 | 77,500 |
| 2018/04/19 | 1,153 | 1,157 | 1,118 | 1,125 | 98,600 |
| 2018/04/18 | 1,148 | 1,168 | 1,132 | 1,151 | 90,500 |
| 2018/04/17 | 1,155 | 1,165 | 1,111 | 1,139 | 189,400 |
| 2018/04/16 | 1,185 | 1,213 | 1,144 | 1,161 | 133,300 |
| 2018/04/13 | 1,178 | 1,208 | 1,160 | 1,196 | 137,500 |
| 2018/04/12 | 1,154 | 1,202 | 1,150 | 1,171 | 148,200 |
| 2018/04/11 | 1,150 | 1,169 | 1,139 | 1,159 | 155,400 |
| 2018/04/10 | 1,310 | 1,311 | 1,156 | 1,158 | 467,900 |
| 2018/04/09 | 1,284 | 1,328 | 1,280 | 1,317 | 158,100 |
| 2018/04/06 | 1,279 | 1,313 | 1,274 | 1,293 | 195,900 |
| 2018/04/05 | 1,285 | 1,289 | 1,262 | 1,276 | 129,700 |
| 2018/04/04 | 1,285 | 1,301 | 1,255 | 1,266 | 152,200 |
| 2018/04/03 | 1,245 | 1,302 | 1,236 | 1,289 | 182,800 |
| 2018/04/02 | 1,280 | 1,319 | 1,268 | 1,268 | 169,300 |
| 2018/03/30 | 1,338 | 1,350 | 1,263 | 1,272 | 288,600 |
| 2018/03/29 | 1,340 | 1,362 | 1,300 | 1,325 | 387,300 |
| 2018/03/28 | 1,250 | 1,347 | 1,238 | 1,337 | 492,100 |
| 2018/03/27 | 1,273 | 1,303 | 1,219 | 1,256 | 395,500 |
| 2018/03/26 | 1,250 | 1,269 | 1,211 | 1,251 | 265,900 |
| 2018/03/23 | 1,230 | 1,290 | 1,211 | 1,271 | 482,200 |
| 2018/03/22 | 1,200 | 1,279 | 1,200 | 1,273 | 545,900 |
| 2018/03/20 | 1,130 | 1,208 | 1,118 | 1,194 | 327,900 |
| 2018/03/19 | 1,161 | 1,182 | 1,139 | 1,151 | 278,100 |
| 2018/03/16 | 1,196 | 1,208 | 1,182 | 1,197 | 211,100 |
| 2018/03/15 | 1,200 | 1,221 | 1,171 | 1,197 | 359,200 |
| 2018/03/14 | 1,156 | 1,223 | 1,136 | 1,207 | 906,000 |
| 2018/03/13 | 1,106 | 1,187 | 1,090 | 1,180 | 964,800 |
| 2018/03/12 | 1,002 | 1,119 | 1,002 | 1,110 | 906,800 |
| 2018/03/09 | 954 | 994 | 937 | 990 | 236,400 |
| 2018/03/08 | 920 | 943 | 915 | 933 | 102,800 |
| 2018/03/07 | 922 | 934 | 910 | 917 | 92,500 |
| 2018/03/06 | 909 | 929 | 896 | 919 | 92,900 |
| 2018/03/05 | 918 | 921 | 880 | 888 | 100,800 |
| 2018/03/02 | 917 | 925 | 905 | 918 | 96,700 |
| 2018/03/01 | 936 | 939 | 924 | 935 | 94,800 |
| 2018/02/28 | 918 | 953 | 916 | 938 | 178,100 |
| 2018/02/27 | 927 | 930 | 916 | 921 | 79,500 |
| 2018/02/26 | 920 | 944 | 920 | 923 | 143,400 |
| 2018/02/23 | 900 | 918 | 900 | 917 | 51,700 |
| 2018/02/22 | 902 | 911 | 895 | 898 | 71,900 |
| 2018/02/21 | 920 | 926 | 904 | 908 | 76,300 |
| 2018/02/20 | 933 | 933 | 904 | 912 | 107,700 |
| 2018/02/19 | 893 | 920 | 885 | 918 | 118,100 |
| 2018/02/16 | 881 | 881 | 861 | 878 | 129,400 |
| 2018/02/15 | 849 | 876 | 845 | 870 | 136,100 |
| 2018/02/14 | 880 | 887 | 821 | 834 | 331,700 |
| 2018/02/13 | 934 | 934 | 884 | 884 | 239,500 |
| 2018/02/09 | 900 | 920 | 886 | 904 | 203,900 |
| 2018/02/08 | 917 | 952 | 917 | 942 | 144,200 |
| 2018/02/07 | 965 | 979 | 926 | 926 | 230,800 |
| 2018/02/06 | 967 | 978 | 890 | 927 | 378,800 |
| 2018/02/05 | 1,018 | 1,029 | 1,003 | 1,012 | 174,100 |
| 2018/02/02 | 1,061 | 1,063 | 1,030 | 1,040 | 148,800 |
| 2018/02/01 | 1,098 | 1,105 | 1,055 | 1,065 | 185,800 |
| 2018/01/31 | 1,110 | 1,140 | 1,077 | 1,082 | 188,300 |
| 2018/01/30 | 1,165 | 1,167 | 1,085 | 1,127 | 536,200 |
| 2018/01/29 | 1,100 | 1,203 | 1,097 | 1,177 | 995,100 |
| 2018/01/26 | 1,061 | 1,080 | 1,042 | 1,062 | 311,600 |
| 2018/01/25 | 1,022 | 1,066 | 1,022 | 1,050 | 470,800 |
| 2018/01/24 | 1,010 | 1,024 | 999 | 1,016 | 154,300 |
| 2018/01/23 | 1,007 | 1,030 | 1,005 | 1,017 | 266,200 |
| 2018/01/22 | 1,004 | 1,009 | 988 | 1,001 | 140,800 |
| 2018/01/19 | 989 | 1,008 | 989 | 1,001 | 158,400 |
| 2018/01/18 | 1,006 | 1,017 | 986 | 987 | 175,500 |
| 2018/01/17 | 1,013 | 1,021 | 995 | 1,006 | 214,300 |
| 2018/01/16 | 1,030 | 1,038 | 1,010 | 1,013 | 117,100 |
| 2018/01/15 | 1,055 | 1,056 | 1,012 | 1,024 | 255,600 |
| 2018/01/12 | 1,075 | 1,082 | 1,046 | 1,050 | 127,600 |
| 2018/01/11 | 1,094 | 1,094 | 1,059 | 1,064 | 141,700 |
| 2018/01/10 | 1,101 | 1,105 | 1,069 | 1,093 | 251,700 |
| 2018/01/09 | 1,167 | 1,168 | 1,093 | 1,097 | 304,000 |
| 2018/01/05 | 1,170 | 1,189 | 1,156 | 1,180 | 114,400 |
| 2018/01/04 | 1,184 | 1,195 | 1,156 | 1,166 | 124,300 |