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 |
|---|---|---|---|---|---|
| 2010/12/30 | 326,000 | 336,500 | 316,500 | 326,000 | 2,582 |
| 2010/12/29 | 325,500 | 349,000 | 320,000 | 333,000 | 5,100 |
| 2010/12/28 | 289,300 | 325,000 | 284,000 | 318,500 | 5,954 |
| 2010/12/27 | 298,000 | 306,000 | 282,100 | 285,400 | 3,897 |
| 2010/12/24 | 245,800 | 293,900 | 244,000 | 291,800 | 7,679 |
| 2010/12/22 | 255,000 | 261,700 | 241,000 | 244,000 | 1,358 |
| 2010/12/21 | 259,000 | 263,500 | 255,000 | 255,000 | 1,117 |
| 2010/12/20 | 264,500 | 266,000 | 251,200 | 256,800 | 2,147 |
| 2010/12/17 | 244,000 | 262,000 | 242,000 | 260,600 | 3,955 |
| 2010/12/16 | 232,100 | 240,000 | 230,700 | 239,000 | 1,386 |
| 2010/12/15 | 226,000 | 245,300 | 225,400 | 231,900 | 3,171 |
| 2010/12/14 | 229,000 | 233,400 | 223,400 | 226,900 | 1,035 |
| 2010/12/13 | 221,000 | 232,400 | 218,100 | 230,800 | 1,251 |
| 2010/12/10 | 218,000 | 227,000 | 213,200 | 222,200 | 1,039 |
| 2010/12/09 | 221,800 | 225,500 | 217,000 | 218,000 | 690 |
| 2010/12/08 | 224,500 | 229,500 | 221,200 | 222,800 | 600 |
| 2010/12/07 | 230,600 | 230,700 | 225,000 | 226,000 | 520 |
| 2010/12/06 | 229,800 | 232,800 | 224,300 | 228,700 | 723 |
| 2010/12/03 | 232,000 | 232,100 | 225,900 | 228,800 | 501 |
| 2010/12/02 | 228,000 | 235,000 | 221,500 | 230,000 | 1,706 |
| 2010/12/01 | 215,000 | 227,400 | 212,000 | 225,100 | 1,636 |
| 2010/11/30 | 216,900 | 222,900 | 208,900 | 208,900 | 917 |
| 2010/11/29 | 218,000 | 223,000 | 213,500 | 216,900 | 729 |
| 2010/11/26 | 224,500 | 225,600 | 210,800 | 213,000 | 1,348 |
| 2010/11/25 | 240,000 | 242,000 | 227,100 | 227,100 | 1,511 |
| 2010/11/24 | 222,500 | 239,000 | 218,200 | 236,000 | 2,110 |
| 2010/11/22 | 215,000 | 230,500 | 212,200 | 227,500 | 2,470 |
| 2010/11/19 | 217,000 | 232,000 | 205,400 | 210,800 | 1,970 |
| 2010/11/18 | 225,000 | 250,800 | 214,500 | 218,000 | 5,519 |
| 2010/11/17 | 183,000 | 225,000 | 182,000 | 221,900 | 4,676 |
| 2010/11/16 | 177,000 | 187,000 | 175,500 | 185,000 | 1,024 |
| 2010/11/15 | 176,600 | 177,000 | 172,300 | 175,500 | 225 |
| 2010/11/12 | 171,800 | 178,000 | 171,100 | 176,000 | 311 |
| 2010/11/11 | 176,200 | 176,600 | 171,200 | 173,100 | 568 |
| 2010/11/10 | 180,000 | 183,800 | 174,500 | 176,400 | 745 |
| 2010/11/09 | 181,000 | 188,900 | 179,700 | 179,700 | 1,039 |
| 2010/11/08 | 177,700 | 182,900 | 176,600 | 182,900 | 596 |
| 2010/11/05 | 174,100 | 178,900 | 174,000 | 175,900 | 419 |
| 2010/11/04 | 178,500 | 178,500 | 169,500 | 169,900 | 415 |
| 2010/11/02 | 172,500 | 178,300 | 172,500 | 176,600 | 393 |
| 2010/11/01 | 167,000 | 172,500 | 167,000 | 171,200 | 254 |
| 2010/10/29 | 166,200 | 169,000 | 165,000 | 167,000 | 123 |
| 2010/10/28 | 167,100 | 170,700 | 165,100 | 166,000 | 142 |
| 2010/10/27 | 169,500 | 172,800 | 164,800 | 166,700 | 180 |
| 2010/10/26 | 170,600 | 176,000 | 168,100 | 168,800 | 251 |
| 2010/10/25 | 169,400 | 178,500 | 168,800 | 170,500 | 483 |
| 2010/10/22 | 160,900 | 168,800 | 160,900 | 168,400 | 257 |
| 2010/10/21 | 163,900 | 166,500 | 159,500 | 160,900 | 183 |
| 2010/10/20 | 169,800 | 169,800 | 162,600 | 164,500 | 208 |
| 2010/10/19 | 159,200 | 172,000 | 159,200 | 169,900 | 452 |
| 2010/10/18 | 158,600 | 164,700 | 157,500 | 159,500 | 193 |
| 2010/10/15 | 162,600 | 165,000 | 160,000 | 161,600 | 229 |
| 2010/10/14 | 161,700 | 168,900 | 160,600 | 163,500 | 335 |
| 2010/10/13 | 166,000 | 169,500 | 158,800 | 160,300 | 365 |
| 2010/10/12 | 172,000 | 174,500 | 165,800 | 166,500 | 240 |
| 2010/10/08 | 178,600 | 180,000 | 172,000 | 173,000 | 233 |
| 2010/10/07 | 180,000 | 184,700 | 177,400 | 180,100 | 290 |
| 2010/10/06 | 179,000 | 183,500 | 176,000 | 181,500 | 326 |
| 2010/10/05 | 180,700 | 181,800 | 173,500 | 177,100 | 316 |
| 2010/10/04 | 188,000 | 188,000 | 177,300 | 180,600 | 682 |
| 2010/10/01 | 174,100 | 178,800 | 172,500 | 176,500 | 424 |
| 2010/09/30 | 170,000 | 177,000 | 168,100 | 172,500 | 563 |
| 2010/09/29 | 165,800 | 174,300 | 161,500 | 172,700 | 546 |
| 2010/09/28 | 158,700 | 167,400 | 158,700 | 162,300 | 552 |
| 2010/09/27 | 168,000 | 168,000 | 158,100 | 158,600 | 794 |
| 2010/09/24 | 175,100 | 175,100 | 170,000 | 171,500 | 347 |
| 2010/09/22 | 177,100 | 180,100 | 175,600 | 175,600 | 201 |
| 2010/09/21 | 178,000 | 182,600 | 177,000 | 180,000 | 258 |
| 2010/09/17 | 178,800 | 182,000 | 178,800 | 180,000 | 244 |
| 2010/09/16 | 185,100 | 186,300 | 178,000 | 179,000 | 432 |
| 2010/09/15 | 180,000 | 188,700 | 178,800 | 185,000 | 747 |
| 2010/09/14 | 178,000 | 183,900 | 175,800 | 179,600 | 498 |
| 2010/09/13 | 178,900 | 179,800 | 177,100 | 177,800 | 242 |
| 2010/09/10 | 178,500 | 181,500 | 176,000 | 179,900 | 410 |
| 2010/09/09 | 176,200 | 182,500 | 173,100 | 180,200 | 1,144 |
| 2010/09/08 | 190,700 | 191,500 | 186,000 | 188,200 | 433 |
| 2010/09/07 | 197,500 | 197,900 | 191,500 | 193,300 | 494 |
| 2010/09/06 | 198,100 | 199,500 | 191,600 | 195,000 | 645 |
| 2010/09/03 | 195,000 | 204,000 | 189,000 | 195,200 | 631 |
| 2010/09/02 | 205,700 | 209,400 | 191,600 | 196,000 | 1,639 |
| 2010/09/01 | 188,000 | 216,000 | 184,000 | 204,000 | 4,312 |
| 2010/08/31 | 178,000 | 180,900 | 175,000 | 176,000 | 403 |
| 2010/08/30 | 183,000 | 189,000 | 181,500 | 182,000 | 713 |
| 2010/08/27 | 175,000 | 184,000 | 172,900 | 181,000 | 902 |
| 2010/08/26 | 173,100 | 181,800 | 169,100 | 174,800 | 1,219 |
| 2010/08/25 | 182,200 | 184,500 | 168,100 | 170,500 | 2,180 |
| 2010/08/24 | 201,500 | 204,000 | 188,000 | 189,000 | 703 |
| 2010/08/23 | 196,000 | 223,000 | 187,400 | 204,000 | 1,613 |
| 2010/08/20 | 201,000 | 206,000 | 200,100 | 201,600 | 515 |
| 2010/08/19 | 202,700 | 212,900 | 202,100 | 211,000 | 324 |
| 2010/08/18 | 214,800 | 216,000 | 204,100 | 206,000 | 440 |
| 2010/08/17 | 226,700 | 229,900 | 208,000 | 213,000 | 614 |
| 2010/08/16 | 238,700 | 239,300 | 230,000 | 232,600 | 183 |
| 2010/08/13 | 234,000 | 240,000 | 232,800 | 239,500 | 173 |
| 2010/08/12 | 233,000 | 234,800 | 225,000 | 234,000 | 439 |
| 2010/08/11 | 248,500 | 248,500 | 240,500 | 240,500 | 194 |
| 2010/08/10 | 250,100 | 250,500 | 245,500 | 246,500 | 146 |
| 2010/08/09 | 244,500 | 250,000 | 242,500 | 248,000 | 165 |
| 2010/08/06 | 241,500 | 246,600 | 239,300 | 246,500 | 214 |
| 2010/08/05 | 243,000 | 247,800 | 242,200 | 242,700 | 213 |
| 2010/08/04 | 245,800 | 249,000 | 241,000 | 241,000 | 368 |
| 2010/08/03 | 250,100 | 255,000 | 247,000 | 250,000 | 317 |
| 2010/08/02 | 252,600 | 255,000 | 248,000 | 250,000 | 476 |
| 2010/07/30 | 268,000 | 270,500 | 256,000 | 257,600 | 420 |
| 2010/07/29 | 271,500 | 271,500 | 266,600 | 268,200 | 346 |
| 2010/07/28 | 277,000 | 278,700 | 270,000 | 273,400 | 281 |
| 2010/07/27 | 270,800 | 278,000 | 269,300 | 274,500 | 480 |
| 2010/07/26 | 273,500 | 275,200 | 267,100 | 268,500 | 497 |
| 2010/07/23 | 277,100 | 281,000 | 266,500 | 273,400 | 625 |
| 2010/07/22 | 261,900 | 281,000 | 259,000 | 275,000 | 1,212 |
| 2010/07/21 | 258,400 | 261,900 | 252,800 | 261,900 | 437 |
| 2010/07/20 | 253,000 | 263,000 | 252,200 | 253,400 | 250 |
| 2010/07/16 | 255,000 | 257,900 | 250,000 | 255,000 | 414 |
| 2010/07/15 | 258,100 | 259,400 | 253,000 | 255,900 | 283 |
| 2010/07/14 | 263,200 | 266,800 | 258,200 | 261,700 | 256 |
| 2010/07/13 | 255,000 | 264,000 | 252,500 | 260,200 | 569 |
| 2010/07/12 | 263,000 | 263,500 | 250,000 | 255,500 | 370 |
| 2010/07/09 | 263,100 | 273,000 | 263,100 | 264,200 | 412 |
| 2010/07/08 | 273,300 | 277,300 | 263,700 | 265,800 | 582 |
| 2010/07/07 | 258,000 | 270,200 | 252,000 | 268,300 | 857 |
| 2010/07/06 | 246,900 | 263,000 | 245,800 | 260,700 | 915 |
| 2010/07/05 | 241,000 | 254,500 | 241,000 | 250,000 | 758 |
| 2010/07/02 | 239,000 | 249,900 | 239,000 | 246,000 | 976 |
| 2010/07/01 | 241,700 | 245,800 | 239,100 | 240,200 | 979 |
| 2010/06/30 | 247,700 | 253,300 | 243,600 | 246,700 | 1,289 |
| 2010/06/29 | 264,500 | 268,000 | 255,000 | 255,000 | 1,727 |
| 2010/06/28 | 287,800 | 293,900 | 267,000 | 269,500 | 782 |
| 2010/06/25 | 282,500 | 297,800 | 278,100 | 288,200 | 1,932 |
| 2010/06/24 | 269,100 | 293,000 | 267,700 | 282,500 | 2,372 |
| 2010/06/23 | 255,000 | 271,000 | 252,100 | 271,000 | 1,093 |
| 2010/06/22 | 259,100 | 261,000 | 252,400 | 258,900 | 759 |
| 2010/06/21 | 248,500 | 265,000 | 238,000 | 262,000 | 1,547 |
| 2010/06/18 | 260,600 | 261,600 | 246,400 | 248,900 | 1,886 |
| 2010/06/17 | 272,000 | 272,700 | 262,000 | 265,600 | 702 |
| 2010/06/16 | 269,500 | 271,000 | 261,000 | 270,000 | 1,103 |
| 2010/06/15 | 274,400 | 277,400 | 264,000 | 267,500 | 1,484 |
| 2010/06/14 | 288,500 | 295,000 | 265,500 | 274,200 | 4,137 |
| 2010/06/11 | 315,000 | 318,000 | 310,000 | 312,500 | 689 |
| 2010/06/10 | 304,000 | 313,500 | 304,000 | 310,000 | 350 |
| 2010/06/09 | 324,500 | 325,000 | 304,000 | 307,500 | 641 |
| 2010/06/08 | 302,500 | 327,000 | 301,500 | 320,000 | 540 |
| 2010/06/07 | 312,000 | 319,500 | 307,500 | 309,500 | 468 |
| 2010/06/04 | 328,500 | 333,500 | 321,000 | 324,000 | 662 |
| 2010/06/03 | 333,500 | 336,500 | 318,500 | 322,000 | 1,446 |
| 2010/06/02 | 315,000 | 316,500 | 299,000 | 305,500 | 1,198 |
| 2010/06/01 | 330,500 | 338,000 | 321,500 | 322,000 | 997 |
| 2010/05/31 | 303,500 | 339,500 | 303,500 | 335,500 | 2,851 |
| 2010/05/28 | 282,100 | 296,000 | 281,100 | 289,100 | 1,454 |
| 2010/05/27 | 270,000 | 285,000 | 264,500 | 280,100 | 1,566 |
| 2010/05/26 | 288,600 | 295,000 | 247,100 | 284,300 | 2,190 |
| 2010/05/25 | 328,500 | 331,000 | 286,300 | 287,500 | 837 |
| 2010/05/24 | 334,500 | 342,000 | 328,500 | 331,000 | 248 |
| 2010/05/21 | 327,000 | 344,000 | 327,000 | 338,000 | 465 |
| 2010/05/20 | 331,500 | 346,000 | 331,500 | 341,000 | 326 |
| 2010/05/19 | 329,500 | 340,000 | 325,000 | 338,500 | 470 |
| 2010/05/18 | 342,000 | 347,000 | 333,000 | 335,500 | 329 |
| 2010/05/17 | 352,000 | 362,000 | 338,500 | 341,000 | 525 |
| 2010/05/14 | 358,000 | 365,000 | 339,500 | 359,000 | 494 |
| 2010/05/13 | 350,500 | 365,000 | 350,500 | 365,000 | 349 |
| 2010/05/12 | 358,000 | 364,500 | 342,000 | 345,500 | 509 |
| 2010/05/11 | 373,000 | 373,500 | 357,500 | 360,000 | 312 |
| 2010/05/10 | 360,000 | 368,500 | 360,000 | 367,000 | 234 |
| 2010/05/07 | 359,000 | 370,000 | 350,000 | 362,500 | 677 |
| 2010/05/06 | 392,500 | 398,000 | 372,000 | 378,000 | 576 |
| 2010/04/30 | 396,500 | 403,000 | 391,500 | 399,500 | 858 |
| 2010/04/28 | 383,000 | 403,000 | 380,500 | 396,500 | 1,342 |
| 2010/04/27 | 378,000 | 385,500 | 376,000 | 385,000 | 533 |
| 2010/04/26 | 374,000 | 386,500 | 372,000 | 383,500 | 548 |
| 2010/04/23 | 359,500 | 374,000 | 359,500 | 371,000 | 795 |
| 2010/04/22 | 372,000 | 377,000 | 368,000 | 373,500 | 568 |
| 2010/04/21 | 372,500 | 377,500 | 370,500 | 375,000 | 566 |
| 2010/04/20 | 381,000 | 386,000 | 368,000 | 369,500 | 845 |
| 2010/04/19 | 389,000 | 389,000 | 380,500 | 383,500 | 713 |
| 2010/04/16 | 406,000 | 406,000 | 390,000 | 396,500 | 883 |
| 2010/04/15 | 410,500 | 412,000 | 403,000 | 407,000 | 392 |
| 2010/04/14 | 408,000 | 409,500 | 403,000 | 409,500 | 288 |
| 2010/04/13 | 409,000 | 410,000 | 400,500 | 403,000 | 595 |
| 2010/04/12 | 417,000 | 426,000 | 408,500 | 411,500 | 1,140 |
| 2010/04/09 | 406,000 | 416,500 | 404,000 | 413,500 | 744 |
| 2010/04/08 | 393,500 | 411,000 | 393,000 | 408,500 | 730 |
| 2010/04/07 | 403,000 | 403,500 | 393,000 | 398,500 | 468 |
| 2010/04/06 | 407,500 | 408,000 | 397,000 | 403,000 | 619 |
| 2010/04/05 | 400,000 | 410,000 | 397,000 | 409,500 | 964 |
| 2010/04/02 | 378,000 | 401,500 | 375,500 | 396,500 | 1,356 |
| 2010/04/01 | 379,000 | 379,500 | 375,000 | 378,000 | 182 |
| 2010/03/31 | 381,000 | 383,000 | 373,000 | 377,500 | 324 |
| 2010/03/30 | 385,000 | 385,000 | 379,000 | 380,000 | 286 |
| 2010/03/29 | 379,000 | 385,000 | 374,000 | 382,500 | 282 |
| 2010/03/26 | 373,500 | 381,000 | 368,500 | 380,000 | 426 |
| 2010/03/25 | 383,000 | 384,500 | 374,500 | 374,500 | 464 |
| 2010/03/24 | 374,000 | 382,500 | 370,000 | 381,000 | 521 |
| 2010/03/23 | 370,000 | 377,500 | 362,000 | 374,000 | 506 |
| 2010/03/19 | 367,000 | 371,500 | 365,500 | 368,000 | 288 |
| 2010/03/18 | 364,000 | 369,000 | 362,500 | 368,000 | 435 |
| 2010/03/17 | 363,000 | 365,500 | 356,000 | 364,000 | 645 |
| 2010/03/16 | 383,000 | 383,000 | 350,000 | 359,000 | 1,762 |
| 2010/03/15 | 388,500 | 389,000 | 382,000 | 383,500 | 352 |
| 2010/03/12 | 388,000 | 392,000 | 383,000 | 388,500 | 420 |
| 2010/03/11 | 395,000 | 398,000 | 384,500 | 388,500 | 492 |
| 2010/03/10 | 391,500 | 401,500 | 386,000 | 395,000 | 1,297 |
| 2010/03/09 | 396,000 | 396,000 | 374,000 | 379,500 | 1,224 |
| 2010/03/08 | 403,000 | 405,000 | 397,000 | 399,000 | 461 |
| 2010/03/05 | 400,000 | 406,500 | 400,000 | 401,500 | 358 |
| 2010/03/04 | 405,500 | 413,000 | 398,500 | 400,500 | 733 |
| 2010/03/03 | 398,000 | 404,500 | 397,000 | 404,000 | 350 |
| 2010/03/02 | 406,500 | 409,000 | 397,000 | 400,000 | 771 |
| 2010/03/01 | 389,500 | 408,000 | 387,000 | 400,500 | 919 |
| 2010/02/26 | 380,000 | 391,000 | 374,500 | 386,000 | 600 |
| 2010/02/25 | 393,500 | 395,000 | 378,500 | 381,000 | 823 |
| 2010/02/24 | 400,000 | 405,500 | 391,000 | 395,000 | 732 |
| 2010/02/23 | 430,000 | 433,000 | 382,500 | 397,000 | 1,947 |
| 2010/02/22 | 420,000 | 426,500 | 413,500 | 425,500 | 590 |
| 2010/02/19 | 420,500 | 428,000 | 410,000 | 414,000 | 458 |
| 2010/02/18 | 412,000 | 425,000 | 411,000 | 420,500 | 645 |
| 2010/02/17 | 400,000 | 415,000 | 399,500 | 410,500 | 630 |
| 2010/02/16 | 409,000 | 433,000 | 397,000 | 401,500 | 1,885 |
| 2010/02/15 | 393,000 | 419,000 | 390,500 | 414,000 | 1,080 |
| 2010/02/12 | 403,000 | 407,500 | 388,500 | 388,500 | 713 |
| 2010/02/10 | 407,500 | 413,000 | 400,500 | 404,000 | 410 |
| 2010/02/09 | 413,000 | 420,500 | 393,500 | 403,000 | 1,834 |
| 2010/02/08 | 391,000 | 421,500 | 391,000 | 418,500 | 1,288 |
| 2010/02/05 | 415,000 | 421,500 | 403,000 | 405,000 | 1,137 |
| 2010/02/04 | 446,000 | 446,000 | 418,500 | 428,000 | 1,325 |
| 2010/02/03 | 467,000 | 471,500 | 443,000 | 448,500 | 1,425 |
| 2010/02/02 | 472,000 | 484,000 | 465,000 | 472,500 | 1,648 |
| 2010/02/01 | 451,500 | 479,000 | 447,500 | 479,000 | 1,656 |
| 2010/01/29 | 434,500 | 447,000 | 429,000 | 444,500 | 728 |
| 2010/01/28 | 453,500 | 458,500 | 430,000 | 437,500 | 1,215 |
| 2010/01/27 | 445,000 | 450,000 | 425,000 | 448,000 | 1,713 |
| 2010/01/26 | 475,000 | 480,000 | 446,500 | 447,500 | 2,197 |
| 2010/01/25 | 454,500 | 470,000 | 450,000 | 469,000 | 2,220 |
| 2010/01/22 | 428,000 | 448,000 | 428,000 | 448,000 | 2,091 |
| 2010/01/21 | 418,000 | 431,500 | 418,000 | 431,500 | 1,552 |
| 2010/01/20 | 410,000 | 428,000 | 410,000 | 419,500 | 1,575 |
| 2010/01/19 | 405,000 | 412,500 | 403,000 | 408,500 | 425 |
| 2010/01/18 | 413,000 | 423,500 | 400,000 | 408,500 | 1,039 |
| 2010/01/15 | 412,000 | 422,500 | 410,500 | 418,000 | 632 |
| 2010/01/14 | 423,000 | 427,000 | 408,000 | 415,000 | 1,038 |
| 2010/01/13 | 402,500 | 419,500 | 397,000 | 417,000 | 1,164 |
| 2010/01/12 | 414,000 | 429,500 | 409,000 | 409,500 | 1,888 |
| 2010/01/08 | 390,000 | 415,500 | 389,000 | 412,000 | 1,769 |
| 2010/01/07 | 383,000 | 397,000 | 373,500 | 392,500 | 1,051 |
| 2010/01/06 | 400,000 | 402,500 | 384,000 | 387,500 | 1,688 |
| 2010/01/05 | 352,000 | 391,500 | 352,000 | 387,000 | 2,807 |
| 2010/01/04 | 345,000 | 350,000 | 343,000 | 350,000 | 208 |