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 |
|---|---|---|---|---|---|
| 2007/12/28 | 373,000 | 385,000 | 344,000 | 359,000 | 834 |
| 2007/12/27 | 378,000 | 384,000 | 360,000 | 375,000 | 863 |
| 2007/12/26 | 339,000 | 380,000 | 334,000 | 373,000 | 1,433 |
| 2007/12/25 | 348,000 | 353,000 | 323,000 | 334,000 | 886 |
| 2007/12/21 | 326,000 | 345,000 | 313,000 | 341,000 | 1,275 |
| 2007/12/20 | 340,000 | 348,000 | 317,000 | 323,000 | 870 |
| 2007/12/19 | 351,000 | 358,000 | 328,000 | 330,000 | 1,020 |
| 2007/12/18 | 328,000 | 363,000 | 328,000 | 356,000 | 1,713 |
| 2007/12/17 | 378,000 | 382,000 | 338,000 | 338,000 | 1,605 |
| 2007/12/14 | 405,000 | 410,000 | 385,000 | 388,000 | 933 |
| 2007/12/13 | 420,000 | 426,000 | 396,000 | 404,000 | 1,063 |
| 2007/12/12 | 405,000 | 427,000 | 395,000 | 425,000 | 1,091 |
| 2007/12/11 | 452,000 | 456,000 | 406,000 | 410,000 | 2,451 |
| 2007/12/10 | 429,000 | 463,000 | 410,000 | 442,000 | 4,161 |
| 2007/12/07 | 426,000 | 435,000 | 415,000 | 421,000 | 1,029 |
| 2007/12/06 | 446,000 | 452,000 | 419,000 | 421,000 | 1,895 |
| 2007/12/05 | 435,000 | 448,000 | 426,000 | 443,000 | 1,600 |
| 2007/12/04 | 455,000 | 475,000 | 423,000 | 440,000 | 4,456 |
| 2007/12/03 | 403,000 | 448,000 | 401,000 | 448,000 | 4,174 |
| 2007/11/30 | 416,000 | 428,000 | 394,000 | 398,000 | 1,713 |
| 2007/11/29 | 442,000 | 448,000 | 410,000 | 419,000 | 1,623 |
| 2007/11/28 | 445,000 | 455,000 | 419,000 | 432,000 | 3,604 |
| 2007/11/27 | 356,000 | 410,000 | 352,000 | 410,000 | 1,735 |
| 2007/11/27 | 1 -> 3.00 分割 | ||||
| 2007/11/26 | 1,059,996 | 1,080,000 | 1,040,004 | 1,080,000 | 425 |
| 2007/11/22 | 1,010,004 | 1,050,000 | 990,996 | 1,029,996 | 427 |
| 2007/11/21 | 1,100,004 | 1,100,004 | 1,010,004 | 1,010,004 | 541 |
| 2007/11/20 | 996,996 | 1,089,996 | 984,996 | 1,089,996 | 543 |
| 2007/11/19 | 1,130,004 | 1,140,000 | 1,010,004 | 1,040,004 | 707 |
| 2007/11/16 | 1,059,996 | 1,110,000 | 1,050,000 | 1,100,004 | 457 |
| 2007/11/15 | 1,179,996 | 1,190,004 | 1,100,004 | 1,100,004 | 500 |
| 2007/11/14 | 1,190,004 | 1,220,004 | 1,160,004 | 1,200,000 | 1,090 |
| 2007/11/13 | 1,119,996 | 1,170,000 | 1,089,996 | 1,149,996 | 793 |
| 2007/11/12 | 1,059,996 | 1,110,000 | 1,040,004 | 1,080,000 | 632 |
| 2007/11/09 | 1,110,000 | 1,170,000 | 1,100,004 | 1,119,996 | 1,124 |
| 2007/11/08 | 927,000 | 1,050,000 | 900,996 | 1,050,000 | 702 |
| 2007/11/07 | 1,020,000 | 1,029,996 | 888,000 | 942,000 | 614 |
| 2007/11/06 | 1,050,000 | 1,059,996 | 981,000 | 981,000 | 818 |
| 2007/11/05 | 1,170,000 | 1,179,996 | 1,059,996 | 1,070,004 | 761 |
| 2007/11/02 | 1,119,996 | 1,190,004 | 1,089,996 | 1,160,004 | 743 |
| 2007/11/01 | 1,260,000 | 1,260,000 | 1,170,000 | 1,170,000 | 585 |
| 2007/10/31 | 1,200,000 | 1,230,000 | 1,160,004 | 1,230,000 | 405 |
| 2007/10/30 | 1,260,000 | 1,280,004 | 1,179,996 | 1,200,000 | 570 |
| 2007/10/29 | 1,290,000 | 1,320,000 | 1,239,996 | 1,260,000 | 827 |
| 2007/10/25 | 1,320,000 | 1,340,004 | 1,230,000 | 1,230,000 | 882 |
| 2007/10/24 | 1,329,996 | 1,350,000 | 1,280,004 | 1,310,004 | 940 |
| 2007/10/23 | 1,370,004 | 1,389,996 | 1,250,004 | 1,269,996 | 1,526 |
| 2007/10/22 | 1,160,004 | 1,340,004 | 1,149,996 | 1,320,000 | 1,613 |
| 2007/10/19 | 1,299,996 | 1,320,000 | 1,220,004 | 1,239,996 | 1,326 |
| 2007/10/18 | 1,190,004 | 1,310,004 | 1,179,996 | 1,290,000 | 2,351 |
| 2007/10/17 | 1,209,996 | 1,280,004 | 1,149,996 | 1,170,000 | 1,551 |
| 2007/10/16 | 1,250,004 | 1,260,000 | 1,220,004 | 1,230,000 | 429 |
| 2007/10/15 | 1,370,004 | 1,380,000 | 1,260,000 | 1,260,000 | 1,036 |
| 2007/10/12 | 1,340,004 | 1,419,996 | 1,329,996 | 1,329,996 | 2,043 |
| 2007/10/11 | 1,280,004 | 1,370,004 | 1,260,000 | 1,359,996 | 1,879 |
| 2007/10/10 | 1,359,996 | 1,460,004 | 1,239,996 | 1,280,004 | 2,710 |
| 2007/10/09 | 1,220,004 | 1,340,004 | 1,220,004 | 1,299,996 | 2,025 |
| 2007/10/05 | 1,119,996 | 1,230,000 | 1,110,000 | 1,179,996 | 1,980 |
| 2007/10/04 | 1,160,004 | 1,170,000 | 1,119,996 | 1,130,004 | 568 |
| 2007/10/03 | 1,160,004 | 1,209,996 | 1,130,004 | 1,179,996 | 993 |
| 2007/10/02 | 1,209,996 | 1,230,000 | 1,140,000 | 1,170,000 | 1,519 |
| 2007/10/01 | 1,100,004 | 1,220,004 | 1,089,996 | 1,190,004 | 1,355 |
| 2007/09/28 | 1,149,996 | 1,160,004 | 1,070,004 | 1,070,004 | 936 |
| 2007/09/27 | 1,200,000 | 1,220,004 | 1,130,004 | 1,160,004 | 1,241 |
| 2007/09/26 | 1,110,000 | 1,179,996 | 1,100,004 | 1,149,996 | 1,106 |
| 2007/09/25 | 1,110,000 | 1,190,004 | 1,050,000 | 1,089,996 | 1,556 |
| 2007/09/21 | 999,996 | 1,080,000 | 990,996 | 1,050,000 | 1,453 |
| 2007/09/20 | 914,004 | 974,004 | 893,004 | 974,004 | 1,618 |
| 2007/09/19 | 831,000 | 875,004 | 810,000 | 873,996 | 1,027 |
| 2007/09/18 | 834,996 | 845,004 | 774,996 | 774,996 | 701 |
| 2007/09/14 | 848,004 | 857,004 | 822,000 | 852,996 | 862 |
| 2007/09/13 | 855,996 | 882,000 | 812,004 | 819,996 | 1,273 |
| 2007/09/12 | 911,004 | 960,000 | 810,996 | 866,004 | 2,790 |
| 2007/09/11 | 909,996 | 918,000 | 909,996 | 909,996 | 803 |
| 2007/09/07 | 1,359,996 | 1,389,996 | 1,280,004 | 1,310,004 | 1,583 |
| 2007/09/06 | 1,160,004 | 1,340,004 | 1,160,004 | 1,340,004 | 1,884 |
| 2007/09/05 | 1,280,004 | 1,310,004 | 1,170,000 | 1,200,000 | 1,752 |
| 2007/09/04 | 1,170,000 | 1,239,996 | 1,110,000 | 1,239,996 | 1,447 |
| 2007/09/03 | 1,100,004 | 1,190,004 | 1,070,004 | 1,149,996 | 1,462 |
| 2007/08/31 | 999,996 | 1,070,004 | 990,000 | 1,059,996 | 1,584 |
| 2007/08/30 | 936,996 | 987,000 | 915,000 | 977,004 | 1,238 |
| 2007/08/29 | 863,004 | 897,000 | 863,004 | 887,004 | 817 |
| 2007/08/28 | 930,996 | 948,996 | 906,996 | 923,004 | 699 |
| 2007/08/27 | 1,020,000 | 1,029,996 | 954,996 | 960,996 | 972 |
| 2007/08/24 | 1,010,004 | 1,029,996 | 953,004 | 986,004 | 1,421 |
| 2007/08/23 | 974,004 | 1,040,004 | 974,004 | 1,029,996 | 2,470 |
| 2007/08/22 | 890,004 | 954,996 | 882,000 | 933,996 | 1,745 |
| 2007/08/21 | 789,996 | 870,000 | 785,004 | 870,000 | 1,152 |
| 2007/08/20 | 785,004 | 794,004 | 744,996 | 770,004 | 686 |
| 2007/08/17 | 797,004 | 807,996 | 710,004 | 714,996 | 618 |
| 2007/08/16 | 810,996 | 819,996 | 735,000 | 807,000 | 1,222 |
| 2007/08/15 | 830,004 | 855,996 | 824,004 | 831,000 | 969 |
| 2007/08/14 | 819,996 | 858,000 | 795,000 | 834,996 | 1,982 |
| 2007/08/13 | 710,004 | 789,996 | 695,004 | 789,996 | 1,490 |
| 2007/08/10 | 731,004 | 749,004 | 684,996 | 690,000 | 953 |
| 2007/08/09 | 819,996 | 843,000 | 729,000 | 750,996 | 1,327 |
| 2007/08/08 | 884,004 | 906,996 | 801,996 | 819,996 | 1,618 |
| 2007/08/07 | 1,020,000 | 1,040,004 | 894,000 | 894,000 | 1,321 |
| 2007/08/06 | 993,996 | 1,029,996 | 990,000 | 993,996 | 755 |
| 2007/08/03 | 1,080,000 | 1,100,004 | 999,996 | 1,029,996 | 1,296 |
| 2007/08/02 | 1,130,004 | 1,160,004 | 1,020,000 | 1,070,004 | 1,081 |
| 2007/08/01 | 1,140,000 | 1,160,004 | 1,110,000 | 1,110,000 | 524 |
| 2007/07/31 | 1,179,996 | 1,190,004 | 1,130,004 | 1,149,996 | 657 |
| 2007/07/30 | 1,110,000 | 1,160,004 | 1,110,000 | 1,140,000 | 775 |
| 2007/07/27 | 1,070,004 | 1,130,004 | 1,059,996 | 1,110,000 | 896 |
| 2007/07/26 | 1,149,996 | 1,220,004 | 1,089,996 | 1,119,996 | 2,601 |
| 2007/07/25 | 1,179,996 | 1,190,004 | 1,080,000 | 1,110,000 | 1,351 |
| 2007/07/24 | 1,110,000 | 1,179,996 | 1,100,004 | 1,160,004 | 1,660 |
| 2007/07/23 | 1,110,000 | 1,110,000 | 1,040,004 | 1,080,000 | 977 |
| 2007/07/20 | 1,100,004 | 1,190,004 | 1,089,996 | 1,130,004 | 1,090 |
| 2007/07/19 | 1,160,004 | 1,170,000 | 1,080,000 | 1,119,996 | 958 |
| 2007/07/18 | 1,010,004 | 1,190,004 | 992,004 | 1,179,996 | 2,021 |
| 2007/07/17 | 1,110,000 | 1,119,996 | 996,996 | 1,029,996 | 1,326 |
| 2007/07/13 | 1,130,004 | 1,160,004 | 1,100,004 | 1,110,000 | 1,305 |
| 2007/07/12 | 1,160,004 | 1,170,000 | 1,050,000 | 1,070,004 | 1,698 |
| 2007/07/11 | 1,140,000 | 1,200,000 | 1,119,996 | 1,160,004 | 1,396 |
| 2007/07/10 | 1,260,000 | 1,260,000 | 1,160,004 | 1,200,000 | 1,463 |
| 2007/07/09 | 1,320,000 | 1,359,996 | 1,220,004 | 1,260,000 | 1,842 |
| 2007/07/06 | 1,209,996 | 1,320,000 | 1,200,000 | 1,299,996 | 1,686 |
| 2007/07/05 | 1,419,996 | 1,460,004 | 1,220,004 | 1,220,004 | 3,093 |
| 2007/07/04 | 1,329,996 | 1,440,000 | 1,260,000 | 1,419,996 | 2,646 |
| 2007/07/03 | 1,380,000 | 1,440,000 | 1,290,000 | 1,299,996 | 2,440 |
| 2007/07/02 | 1,239,996 | 1,370,004 | 1,230,000 | 1,359,996 | 1,738 |
| 2007/06/29 | 1,130,004 | 1,230,000 | 1,089,996 | 1,220,004 | 1,069 |
| 2007/06/28 | 1,200,000 | 1,230,000 | 1,130,004 | 1,160,004 | 1,021 |
| 2007/06/27 | 1,050,000 | 1,170,000 | 1,040,004 | 1,110,000 | 2,599 |
| 2007/06/26 | 1,299,996 | 1,299,996 | 1,130,004 | 1,130,004 | 925 |
| 2007/06/25 | 1,340,004 | 1,370,004 | 1,310,004 | 1,329,996 | 951 |
| 2007/06/22 | 1,380,000 | 1,410,000 | 1,340,004 | 1,380,000 | 1,534 |
| 2007/06/21 | 1,299,996 | 1,419,996 | 1,280,004 | 1,380,000 | 2,447 |
| 2007/06/20 | 1,250,004 | 1,400,004 | 1,250,004 | 1,340,004 | 4,115 |
| 2007/06/19 | 1,250,004 | 1,250,004 | 1,179,996 | 1,209,996 | 1,719 |
| 2007/06/18 | 1,160,004 | 1,269,996 | 1,149,996 | 1,260,000 | 3,765 |
| 2007/06/15 | 1,140,000 | 1,149,996 | 1,070,004 | 1,119,996 | 2,074 |
| 2007/06/14 | 1,059,996 | 1,170,000 | 1,059,996 | 1,130,004 | 3,486 |
| 2007/06/13 | 1,100,004 | 1,110,000 | 1,020,000 | 1,040,004 | 2,546 |
| 2007/06/12 | 1,029,996 | 1,059,996 | 980,004 | 1,059,996 | 5,141 |
| 2007/06/11 | 942,996 | 993,996 | 902,004 | 951,000 | 2,465 |
| 2007/06/08 | 941,004 | 963,000 | 894,996 | 905,004 | 1,442 |
| 2007/06/07 | 957,000 | 977,004 | 921,996 | 951,000 | 1,984 |
| 2007/06/06 | 860,004 | 939,996 | 860,004 | 938,004 | 2,515 |
| 2007/06/05 | 927,996 | 995,004 | 849,000 | 863,004 | 7,212 |
| 2007/06/04 | 840,000 | 948,996 | 810,996 | 909,996 | 3,339 |
| 2007/06/01 | 879,996 | 915,996 | 828,000 | 849,996 | 2,152 |
| 2007/05/31 | 807,000 | 909,996 | 795,996 | 890,004 | 3,603 |
| 2007/05/30 | 708,000 | 810,000 | 708,000 | 810,000 | 2,746 |
| 2007/05/29 | 693,000 | 728,004 | 690,000 | 710,004 | 790 |
| 2007/05/28 | 744,996 | 749,004 | 698,004 | 702,996 | 1,116 |
| 2007/05/25 | 695,004 | 735,000 | 678,000 | 716,004 | 2,064 |
| 2007/05/24 | 645,000 | 714,000 | 642,000 | 699,000 | 1,467 |
| 2007/05/23 | 633,996 | 645,996 | 630,000 | 638,004 | 460 |
| 2007/05/22 | 609,996 | 629,004 | 597,000 | 627,996 | 483 |
| 2007/05/21 | 623,004 | 642,000 | 609,996 | 611,004 | 1,022 |
| 2007/05/18 | 572,004 | 623,004 | 564,996 | 605,004 | 1,262 |
| 2007/05/17 | 570,000 | 590,004 | 555,996 | 572,004 | 477 |
| 2007/05/16 | 591,000 | 612,996 | 558,996 | 570,000 | 770 |
| 2007/05/15 | 567,996 | 629,004 | 549,996 | 600,000 | 2,401 |
| 2007/05/14 | 648,000 | 656,004 | 567,000 | 578,004 | 2,318 |
| 2007/05/11 | 737,004 | 753,996 | 666,996 | 666,996 | 2,852 |
| 2007/05/10 | 780,000 | 789,000 | 713,004 | 767,004 | 4,524 |
| 2007/05/09 | 660,000 | 729,996 | 654,996 | 729,996 | 4,934 |
| 2007/05/08 | 641,004 | 662,004 | 614,004 | 630,000 | 1,488 |
| 2007/05/07 | 594,996 | 636,996 | 590,004 | 635,004 | 1,122 |
| 2007/05/02 | 606,000 | 618,996 | 578,004 | 585,000 | 1,370 |
| 2007/05/01 | 558,000 | 624,996 | 555,000 | 624,996 | 1,569 |
| 2007/04/27 | 530,004 | 545,004 | 516,996 | 545,004 | 445 |
| 2007/04/26 | 552,000 | 561,996 | 516,996 | 525,000 | 908 |
| 2007/04/25 | 558,000 | 584,004 | 540,000 | 543,000 | 1,738 |
| 2007/04/24 | 531,996 | 573,000 | 519,996 | 549,000 | 2,233 |
| 2007/04/23 | 513,996 | 552,000 | 500,004 | 540,000 | 1,197 |
| 2007/04/20 | 519,996 | 525,000 | 498,000 | 510,000 | 1,168 |
| 2007/04/19 | 557,004 | 557,004 | 503,004 | 510,996 | 1,867 |
| 2007/04/18 | 522,996 | 569,004 | 492,996 | 564,996 | 3,487 |
| 2007/04/17 | 543,996 | 569,004 | 486,996 | 519,996 | 2,513 |
| 2007/04/16 | 593,004 | 596,004 | 525,996 | 534,000 | 2,608 |
| 2007/04/13 | 690,000 | 705,000 | 579,996 | 582,996 | 4,906 |
| 2007/04/12 | 678,996 | 726,996 | 653,004 | 680,004 | 3,023 |
| 2007/04/11 | 753,996 | 810,000 | 663,996 | 699,000 | 7,778 |
| 2007/04/10 | 674,004 | 765,996 | 672,000 | 764,004 | 12,214 |
| 2007/04/09 | 632,004 | 681,996 | 618,996 | 666,000 | 8,083 |
| 2007/04/06 | 660,000 | 665,004 | 564,996 | 621,996 | 5,178 |
| 2007/04/05 | 630,996 | 695,004 | 624,996 | 639,996 | 8,238 |
| 2007/04/04 | 555,000 | 624,000 | 546,000 | 621,000 | 5,895 |
| 2007/04/03 | 558,000 | 582,996 | 522,996 | 545,004 | 10,594 |
| 2007/04/02 | 521,004 | 521,004 | 510,996 | 521,004 | 2,561 |
| 2007/03/30 | 485,004 | 510,000 | 446,004 | 471,000 | 6,921 |
| 2007/03/29 | 434,004 | 474,996 | 422,004 | 465,996 | 4,746 |
| 2007/03/28 | 444,000 | 464,004 | 416,004 | 429,996 | 5,588 |
| 2007/03/27 | 506,004 | 524,004 | 416,004 | 425,004 | 6,941 |
| 2007/03/26 | 540,996 | 594,996 | 510,000 | 516,000 | 10,708 |
| 2007/03/23 | 471,000 | 510,996 | 465,000 | 510,996 | 4,625 |
| 2007/03/22 | 452,004 | 483,000 | 441,000 | 461,004 | 7,351 |
| 2007/03/20 | 483,996 | 506,004 | 434,004 | 434,004 | 11,197 |