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 |
|---|---|---|---|---|---|
| 2008/12/30 | 469,000 | 473,000 | 454,000 | 460,000 | 443 |
| 2008/12/29 | 441,000 | 475,000 | 441,000 | 471,000 | 976 |
| 2008/12/26 | 450,000 | 456,000 | 441,000 | 451,000 | 408 |
| 2008/12/25 | 463,000 | 464,000 | 437,000 | 455,000 | 888 |
| 2008/12/24 | 477,000 | 481,000 | 464,000 | 468,000 | 577 |
| 2008/12/22 | 490,000 | 490,000 | 465,000 | 482,000 | 810 |
| 2008/12/19 | 486,000 | 504,000 | 483,000 | 484,000 | 824 |
| 2008/12/18 | 494,000 | 506,000 | 485,000 | 490,000 | 945 |
| 2008/12/17 | 521,000 | 522,000 | 480,000 | 492,000 | 1,077 |
| 2008/12/16 | 479,000 | 516,000 | 474,000 | 504,000 | 1,523 |
| 2008/12/15 | 480,000 | 483,000 | 471,000 | 474,000 | 641 |
| 2008/12/12 | 476,000 | 493,000 | 464,000 | 469,000 | 770 |
| 2008/12/11 | 495,000 | 498,000 | 471,000 | 477,000 | 764 |
| 2008/12/10 | 493,000 | 509,000 | 492,000 | 492,000 | 873 |
| 2008/12/09 | 516,000 | 525,000 | 492,000 | 503,000 | 1,210 |
| 2008/12/08 | 510,000 | 521,000 | 495,000 | 516,000 | 1,575 |
| 2008/12/05 | 475,000 | 510,000 | 460,000 | 499,000 | 1,557 |
| 2008/12/04 | 487,000 | 502,000 | 460,000 | 470,000 | 1,119 |
| 2008/12/03 | 533,000 | 535,000 | 478,000 | 482,000 | 1,971 |
| 2008/12/02 | 560,000 | 573,000 | 517,000 | 519,000 | 3,063 |
| 2008/12/01 | 539,000 | 547,000 | 514,000 | 531,000 | 1,271 |
| 2008/11/28 | 506,000 | 534,000 | 496,000 | 530,000 | 1,061 |
| 2008/11/27 | 509,000 | 523,000 | 495,000 | 496,000 | 1,648 |
| 2008/11/26 | 495,000 | 520,000 | 493,000 | 493,000 | 2,230 |
| 2008/11/25 | 460,000 | 490,000 | 450,000 | 490,000 | 1,452 |
| 2008/11/21 | 426,000 | 441,000 | 418,000 | 440,000 | 1,009 |
| 2008/11/20 | 425,000 | 456,000 | 419,000 | 436,000 | 820 |
| 2008/11/19 | 457,000 | 465,000 | 433,000 | 440,000 | 1,185 |
| 2008/11/18 | 436,000 | 459,000 | 436,000 | 449,000 | 1,451 |
| 2008/11/17 | 415,000 | 433,000 | 410,000 | 433,000 | 934 |
| 2008/11/14 | 427,000 | 429,000 | 410,000 | 410,000 | 701 |
| 2008/11/13 | 414,000 | 419,000 | 403,000 | 407,000 | 684 |
| 2008/11/12 | 420,000 | 436,000 | 420,000 | 426,000 | 1,057 |
| 2008/11/11 | 411,000 | 435,000 | 411,000 | 417,000 | 835 |
| 2008/11/10 | 423,000 | 427,000 | 410,000 | 416,000 | 651 |
| 2008/11/07 | 390,000 | 419,000 | 384,000 | 408,000 | 1,089 |
| 2008/11/06 | 421,000 | 428,000 | 401,000 | 403,000 | 1,012 |
| 2008/11/05 | 437,000 | 453,000 | 430,000 | 436,000 | 1,365 |
| 2008/11/04 | 410,000 | 428,000 | 407,000 | 422,000 | 1,194 |
| 2008/10/31 | 404,000 | 413,000 | 391,000 | 395,000 | 895 |
| 2008/10/30 | 391,000 | 410,000 | 381,000 | 407,000 | 1,113 |
| 2008/10/29 | 415,000 | 415,000 | 375,000 | 382,000 | 960 |
| 2008/10/28 | 366,000 | 391,000 | 325,000 | 385,000 | 1,810 |
| 2008/10/27 | 391,000 | 413,000 | 366,000 | 371,000 | 1,331 |
| 2008/10/24 | 433,000 | 434,000 | 390,000 | 396,000 | 1,333 |
| 2008/10/23 | 434,000 | 434,000 | 407,000 | 429,000 | 1,081 |
| 2008/10/22 | 462,000 | 475,000 | 444,000 | 445,000 | 1,299 |
| 2008/10/21 | 472,000 | 487,000 | 456,000 | 457,000 | 1,845 |
| 2008/10/20 | 413,000 | 452,000 | 413,000 | 452,000 | 1,574 |
| 2008/10/17 | 419,000 | 421,000 | 402,000 | 402,000 | 1,211 |
| 2008/10/16 | 399,000 | 415,000 | 392,000 | 394,000 | 1,926 |
| 2008/10/15 | 393,000 | 432,000 | 392,000 | 423,000 | 1,940 |
| 2008/10/14 | 398,000 | 398,000 | 388,000 | 398,000 | 702 |
| 2008/10/10 | 351,000 | 364,000 | 341,000 | 348,000 | 2,529 |
| 2008/10/09 | 360,000 | 414,000 | 355,000 | 391,000 | 2,805 |
| 2008/10/08 | 400,000 | 410,000 | 365,000 | 365,000 | 1,744 |
| 2008/10/07 | 375,000 | 437,000 | 375,000 | 415,000 | 2,338 |
| 2008/10/06 | 455,000 | 458,000 | 420,000 | 420,000 | 1,355 |
| 2008/10/03 | 515,000 | 524,000 | 446,000 | 470,000 | 1,928 |
| 2008/10/02 | 580,000 | 591,000 | 518,000 | 525,000 | 1,298 |
| 2008/10/01 | 597,000 | 610,000 | 562,000 | 565,000 | 1,470 |
| 2008/09/30 | 545,000 | 586,000 | 545,000 | 581,000 | 825 |
| 2008/09/29 | 548,000 | 596,000 | 542,000 | 572,000 | 1,241 |
| 2008/09/26 | 561,000 | 578,000 | 542,000 | 550,000 | 817 |
| 2008/09/25 | 589,000 | 595,000 | 566,000 | 566,000 | 912 |
| 2008/09/24 | 610,000 | 617,000 | 592,000 | 599,000 | 779 |
| 2008/09/22 | 625,000 | 632,000 | 608,000 | 608,000 | 851 |
| 2008/09/19 | 626,000 | 632,000 | 607,000 | 615,000 | 1,853 |
| 2008/09/18 | 595,000 | 625,000 | 583,000 | 621,000 | 1,735 |
| 2008/09/17 | 598,000 | 626,000 | 592,000 | 608,000 | 2,085 |
| 2008/09/16 | 528,000 | 600,000 | 521,000 | 578,000 | 1,847 |
| 2008/09/12 | 597,000 | 605,000 | 573,000 | 588,000 | 1,761 |
| 2008/09/11 | 570,000 | 595,000 | 560,000 | 584,000 | 2,402 |
| 2008/09/10 | 510,000 | 599,000 | 495,000 | 580,000 | 2,901 |
| 2008/09/09 | 538,000 | 544,000 | 502,000 | 517,000 | 1,554 |
| 2008/09/08 | 532,000 | 555,000 | 516,000 | 548,000 | 2,925 |
| 2008/09/05 | 488,000 | 523,000 | 466,000 | 522,000 | 3,506 |
| 2008/09/04 | 504,000 | 513,000 | 469,000 | 483,000 | 1,538 |
| 2008/09/03 | 486,000 | 501,000 | 475,000 | 499,000 | 1,139 |
| 2008/09/02 | 497,000 | 500,000 | 453,000 | 471,000 | 1,767 |
| 2008/09/01 | 448,000 | 489,000 | 446,000 | 487,000 | 1,865 |
| 2008/08/29 | 434,000 | 447,000 | 432,000 | 439,000 | 704 |
| 2008/08/28 | 444,000 | 447,000 | 422,000 | 429,000 | 1,030 |
| 2008/08/27 | 420,000 | 443,000 | 420,000 | 439,000 | 1,124 |
| 2008/08/26 | 398,000 | 421,000 | 397,000 | 420,000 | 690 |
| 2008/08/25 | 412,000 | 418,000 | 403,000 | 408,000 | 702 |
| 2008/08/22 | 429,000 | 431,000 | 401,000 | 404,000 | 869 |
| 2008/08/21 | 461,000 | 469,000 | 425,000 | 428,000 | 1,431 |
| 2008/08/20 | 450,000 | 468,000 | 442,000 | 460,000 | 1,230 |
| 2008/08/19 | 426,000 | 456,000 | 422,000 | 451,000 | 1,470 |
| 2008/08/18 | 411,000 | 435,000 | 408,000 | 431,000 | 609 |
| 2008/08/15 | 414,000 | 415,000 | 400,000 | 414,000 | 542 |
| 2008/08/14 | 410,000 | 423,000 | 405,000 | 410,000 | 658 |
| 2008/08/13 | 398,000 | 425,000 | 389,000 | 424,000 | 768 |
| 2008/08/12 | 434,000 | 438,000 | 400,000 | 406,000 | 1,023 |
| 2008/08/11 | 415,000 | 436,000 | 408,000 | 430,000 | 871 |
| 2008/08/08 | 393,000 | 409,000 | 383,000 | 405,000 | 941 |
| 2008/08/07 | 439,000 | 439,000 | 398,000 | 408,000 | 883 |
| 2008/08/06 | 437,000 | 444,000 | 432,000 | 437,000 | 852 |
| 2008/08/05 | 424,000 | 449,000 | 424,000 | 425,000 | 860 |
| 2008/08/04 | 450,000 | 453,000 | 428,000 | 429,000 | 504 |
| 2008/08/01 | 471,000 | 478,000 | 454,000 | 458,000 | 474 |
| 2008/07/31 | 509,000 | 509,000 | 460,000 | 481,000 | 849 |
| 2008/07/30 | 531,000 | 532,000 | 505,000 | 505,000 | 551 |
| 2008/07/29 | 511,000 | 518,000 | 497,000 | 518,000 | 724 |
| 2008/07/28 | 544,000 | 547,000 | 528,000 | 531,000 | 954 |
| 2008/07/25 | 531,000 | 550,000 | 522,000 | 524,000 | 1,639 |
| 2008/07/24 | 509,000 | 533,000 | 501,000 | 521,000 | 1,953 |
| 2008/07/23 | 466,000 | 510,000 | 463,000 | 510,000 | 1,549 |
| 2008/07/22 | 442,000 | 463,000 | 426,000 | 460,000 | 711 |
| 2008/07/18 | 480,000 | 485,000 | 432,000 | 437,000 | 1,266 |
| 2008/07/17 | 460,000 | 483,000 | 458,000 | 475,000 | 1,842 |
| 2008/07/16 | 435,000 | 449,000 | 423,000 | 440,000 | 1,352 |
| 2008/07/15 | 487,000 | 495,000 | 440,000 | 440,000 | 1,589 |
| 2008/07/14 | 488,000 | 519,000 | 487,000 | 490,000 | 1,157 |
| 2008/07/11 | 520,000 | 521,000 | 500,000 | 503,000 | 689 |
| 2008/07/10 | 531,000 | 534,000 | 514,000 | 521,000 | 856 |
| 2008/07/09 | 562,000 | 572,000 | 539,000 | 541,000 | 1,261 |
| 2008/07/08 | 545,000 | 576,000 | 533,000 | 542,000 | 1,889 |
| 2008/07/07 | 518,000 | 551,000 | 505,000 | 549,000 | 1,236 |
| 2008/07/04 | 506,000 | 533,000 | 500,000 | 520,000 | 1,345 |
| 2008/07/03 | 507,000 | 516,000 | 498,000 | 499,000 | 824 |
| 2008/07/02 | 542,000 | 545,000 | 512,000 | 517,000 | 1,224 |
| 2008/07/01 | 519,000 | 545,000 | 517,000 | 539,000 | 1,274 |
| 2008/06/30 | 495,000 | 529,000 | 495,000 | 514,000 | 1,390 |
| 2008/06/27 | 488,000 | 500,000 | 479,000 | 489,000 | 1,170 |
| 2008/06/26 | 546,000 | 555,000 | 510,000 | 513,000 | 919 |
| 2008/06/25 | 528,000 | 554,000 | 515,000 | 538,000 | 1,006 |
| 2008/06/24 | 561,000 | 564,000 | 527,000 | 527,000 | 1,124 |
| 2008/06/23 | 582,000 | 585,000 | 553,000 | 553,000 | 1,137 |
| 2008/06/20 | 604,000 | 606,000 | 585,000 | 592,000 | 654 |
| 2008/06/19 | 629,000 | 630,000 | 593,000 | 602,000 | 978 |
| 2008/06/18 | 631,000 | 651,000 | 615,000 | 631,000 | 1,605 |
| 2008/06/17 | 592,000 | 643,000 | 591,000 | 640,000 | 2,148 |
| 2008/06/16 | 586,000 | 597,000 | 566,000 | 586,000 | 1,268 |
| 2008/06/13 | 610,000 | 615,000 | 565,000 | 576,000 | 1,605 |
| 2008/06/12 | 622,000 | 639,000 | 600,000 | 600,000 | 1,724 |
| 2008/06/11 | 638,000 | 654,000 | 600,000 | 642,000 | 2,064 |
| 2008/06/10 | 755,000 | 761,000 | 625,000 | 628,000 | 3,847 |
| 2008/06/09 | 665,000 | 740,000 | 665,000 | 725,000 | 1,740 |
| 2008/06/06 | 709,000 | 722,000 | 673,000 | 686,000 | 893 |
| 2008/06/05 | 704,000 | 710,000 | 669,000 | 690,000 | 1,406 |
| 2008/06/04 | 760,000 | 770,000 | 699,000 | 704,000 | 2,083 |
| 2008/06/03 | 787,000 | 793,000 | 760,000 | 770,000 | 1,146 |
| 2008/06/02 | 801,000 | 813,000 | 788,000 | 790,000 | 1,023 |
| 2008/05/30 | 823,000 | 826,000 | 782,000 | 791,000 | 1,650 |
| 2008/05/29 | 798,000 | 809,000 | 752,000 | 774,000 | 1,249 |
| 2008/05/28 | 836,000 | 843,000 | 781,000 | 796,000 | 1,244 |
| 2008/05/27 | 790,000 | 840,000 | 781,000 | 824,000 | 1,825 |
| 2008/05/26 | 805,000 | 812,000 | 780,000 | 780,000 | 1,192 |
| 2008/05/23 | 839,000 | 854,000 | 810,000 | 812,000 | 2,193 |
| 2008/05/22 | 848,000 | 859,000 | 814,000 | 829,000 | 1,728 |
| 2008/05/21 | 830,000 | 867,000 | 792,000 | 852,000 | 3,836 |
| 2008/05/20 | 750,000 | 852,000 | 745,000 | 840,000 | 4,145 |
| 2008/05/19 | 753,000 | 780,000 | 723,000 | 754,000 | 3,287 |
| 2008/05/16 | 670,000 | 765,000 | 656,000 | 763,000 | 4,737 |
| 2008/05/15 | 686,000 | 694,000 | 662,000 | 665,000 | 954 |
| 2008/05/14 | 705,000 | 716,000 | 672,000 | 676,000 | 872 |
| 2008/05/13 | 684,000 | 720,000 | 677,000 | 704,000 | 976 |
| 2008/05/12 | 721,000 | 729,000 | 655,000 | 685,000 | 1,371 |
| 2008/05/09 | 744,000 | 762,000 | 705,000 | 730,000 | 1,845 |
| 2008/05/08 | 693,000 | 754,000 | 692,000 | 734,000 | 2,604 |
| 2008/05/07 | 702,000 | 727,000 | 677,000 | 689,000 | 1,452 |
| 2008/05/02 | 721,000 | 742,000 | 704,000 | 712,000 | 3,570 |
| 2008/05/01 | 629,000 | 705,000 | 629,000 | 691,000 | 3,560 |
| 2008/04/30 | 573,000 | 633,000 | 571,000 | 619,000 | 1,441 |
| 2008/04/28 | 623,000 | 628,000 | 581,000 | 593,000 | 1,541 |
| 2008/04/25 | 668,000 | 671,000 | 634,000 | 643,000 | 1,295 |
| 2008/04/24 | 680,000 | 686,000 | 637,000 | 672,000 | 1,410 |
| 2008/04/23 | 655,000 | 697,000 | 653,000 | 672,000 | 2,923 |
| 2008/04/22 | 615,000 | 687,000 | 609,000 | 668,000 | 4,676 |
| 2008/04/21 | 618,000 | 625,000 | 575,000 | 605,000 | 2,768 |
| 2008/04/18 | 531,000 | 621,000 | 526,000 | 618,000 | 4,099 |
| 2008/04/17 | 574,000 | 580,000 | 510,000 | 524,000 | 3,009 |
| 2008/04/16 | 501,000 | 545,000 | 500,000 | 545,000 | 2,295 |
| 2008/04/15 | 460,000 | 508,000 | 459,000 | 495,000 | 3,510 |
| 2008/04/14 | 435,000 | 474,000 | 432,000 | 465,000 | 3,929 |
| 2008/04/11 | 412,000 | 445,000 | 412,000 | 445,000 | 1,571 |
| 2008/04/10 | 403,000 | 418,000 | 396,000 | 411,000 | 346 |
| 2008/04/09 | 425,000 | 425,000 | 392,000 | 408,000 | 696 |
| 2008/04/08 | 429,000 | 433,000 | 411,000 | 420,000 | 913 |
| 2008/04/07 | 403,000 | 426,000 | 400,000 | 424,000 | 856 |
| 2008/04/04 | 410,000 | 410,000 | 392,000 | 393,000 | 795 |
| 2008/04/03 | 411,000 | 416,000 | 405,000 | 408,000 | 373 |
| 2008/04/02 | 426,000 | 426,000 | 404,000 | 410,000 | 621 |
| 2008/04/01 | 430,000 | 436,000 | 411,000 | 417,000 | 863 |
| 2008/03/31 | 422,000 | 445,000 | 415,000 | 435,000 | 1,192 |
| 2008/03/28 | 431,000 | 440,000 | 416,000 | 426,000 | 433 |
| 2008/03/27 | 439,000 | 447,000 | 430,000 | 431,000 | 694 |
| 2008/03/26 | 425,000 | 442,000 | 422,000 | 438,000 | 854 |
| 2008/03/25 | 448,000 | 451,000 | 419,000 | 420,000 | 1,754 |
| 2008/03/24 | 425,000 | 445,000 | 413,000 | 438,000 | 2,459 |
| 2008/03/21 | 401,000 | 428,000 | 400,000 | 426,000 | 3,433 |
| 2008/03/19 | 386,000 | 403,000 | 381,000 | 391,000 | 1,275 |
| 2008/03/18 | 385,000 | 388,000 | 355,000 | 378,000 | 796 |
| 2008/03/17 | 390,000 | 412,000 | 365,000 | 375,000 | 2,578 |
| 2008/03/14 | 380,000 | 392,000 | 368,000 | 391,000 | 777 |
| 2008/03/13 | 381,000 | 398,000 | 370,000 | 376,000 | 848 |
| 2008/03/12 | 414,000 | 414,000 | 382,000 | 386,000 | 1,637 |
| 2008/03/11 | 397,000 | 402,000 | 380,000 | 399,000 | 4,086 |
| 2008/03/10 | 364,000 | 395,000 | 341,000 | 352,000 | 2,118 |
| 2008/03/07 | 345,000 | 376,000 | 340,000 | 373,000 | 3,286 |
| 2008/03/06 | 321,000 | 358,000 | 314,000 | 343,000 | 2,110 |
| 2008/03/05 | 300,000 | 325,000 | 300,000 | 308,000 | 682 |
| 2008/03/04 | 305,000 | 307,000 | 298,000 | 299,000 | 268 |
| 2008/03/03 | 301,000 | 309,000 | 295,000 | 306,000 | 360 |
| 2008/02/29 | 312,000 | 315,000 | 303,000 | 309,000 | 353 |
| 2008/02/28 | 296,000 | 321,000 | 295,000 | 316,000 | 936 |
| 2008/02/27 | 297,000 | 304,000 | 295,000 | 295,000 | 391 |
| 2008/02/26 | 306,000 | 307,000 | 294,000 | 296,000 | 400 |
| 2008/02/25 | 304,000 | 306,000 | 297,000 | 302,000 | 471 |
| 2008/02/22 | 301,000 | 308,000 | 300,000 | 303,000 | 401 |
| 2008/02/21 | 311,000 | 313,000 | 301,000 | 305,000 | 478 |
| 2008/02/20 | 316,000 | 327,000 | 300,000 | 304,000 | 695 |
| 2008/02/19 | 314,000 | 325,000 | 307,000 | 312,000 | 981 |
| 2008/02/18 | 321,000 | 349,000 | 313,000 | 324,000 | 1,826 |
| 2008/02/15 | 292,000 | 317,000 | 290,000 | 314,000 | 1,132 |
| 2008/02/14 | 300,000 | 306,000 | 295,000 | 301,000 | 834 |
| 2008/02/13 | 291,000 | 301,000 | 286,000 | 291,000 | 686 |
| 2008/02/12 | 273,000 | 304,000 | 260,000 | 287,000 | 1,223 |
| 2008/02/08 | 305,000 | 307,000 | 268,000 | 273,000 | 1,284 |
| 2008/02/07 | 315,000 | 318,000 | 303,000 | 304,000 | 711 |
| 2008/02/06 | 303,000 | 315,000 | 300,000 | 315,000 | 1,004 |
| 2008/02/05 | 301,000 | 321,000 | 298,000 | 313,000 | 1,245 |
| 2008/02/04 | 299,000 | 305,000 | 290,000 | 299,000 | 921 |
| 2008/02/01 | 315,000 | 331,000 | 285,000 | 285,000 | 3,477 |
| 2008/01/31 | 294,000 | 320,000 | 292,000 | 318,000 | 2,640 |
| 2008/01/30 | 276,000 | 293,000 | 271,000 | 282,000 | 1,064 |
| 2008/01/29 | 276,000 | 280,000 | 267,000 | 270,000 | 472 |
| 2008/01/28 | 266,000 | 282,000 | 265,000 | 269,000 | 822 |
| 2008/01/25 | 270,000 | 272,000 | 264,000 | 270,000 | 552 |
| 2008/01/24 | 268,000 | 273,000 | 261,000 | 262,000 | 821 |
| 2008/01/23 | 265,000 | 269,000 | 248,000 | 257,000 | 706 |
| 2008/01/22 | 260,000 | 266,000 | 240,000 | 243,000 | 1,405 |
| 2008/01/21 | 286,000 | 298,000 | 277,000 | 280,000 | 1,035 |
| 2008/01/18 | 256,000 | 299,000 | 255,000 | 298,000 | 1,210 |
| 2008/01/17 | 261,000 | 273,000 | 249,000 | 272,000 | 893 |
| 2008/01/16 | 249,000 | 265,000 | 237,000 | 245,000 | 1,515 |
| 2008/01/15 | 288,000 | 294,000 | 254,000 | 257,000 | 1,092 |
| 2008/01/11 | 318,000 | 326,000 | 278,000 | 292,000 | 1,110 |
| 2008/01/10 | 337,000 | 338,000 | 304,000 | 324,000 | 788 |
| 2008/01/09 | 320,000 | 334,000 | 311,000 | 332,000 | 641 |
| 2008/01/08 | 314,000 | 330,000 | 307,000 | 330,000 | 787 |
| 2008/01/07 | 321,000 | 330,000 | 310,000 | 314,000 | 884 |
| 2008/01/04 | 346,000 | 349,000 | 317,000 | 326,000 | 576 |