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 |
|---|---|---|---|---|---|
| 2011/12/30 | 215,300 | 216,700 | 212,500 | 215,000 | 259 |
| 2011/12/29 | 217,000 | 219,000 | 213,200 | 215,100 | 381 |
| 2011/12/28 | 220,000 | 223,400 | 217,000 | 217,500 | 295 |
| 2011/12/27 | 218,800 | 226,500 | 214,800 | 218,100 | 524 |
| 2011/12/26 | 224,000 | 227,800 | 214,500 | 216,800 | 438 |
| 2011/12/22 | 221,500 | 224,000 | 217,900 | 222,700 | 517 |
| 2011/12/21 | 234,500 | 237,000 | 222,100 | 225,800 | 722 |
| 2011/12/20 | 242,000 | 248,000 | 231,000 | 231,600 | 994 |
| 2011/12/19 | 240,900 | 249,200 | 238,000 | 243,400 | 1,034 |
| 2011/12/16 | 233,400 | 240,900 | 233,400 | 236,100 | 374 |
| 2011/12/15 | 236,600 | 243,000 | 231,000 | 232,700 | 579 |
| 2011/12/14 | 247,400 | 248,000 | 236,700 | 240,700 | 737 |
| 2011/12/13 | 245,100 | 252,700 | 239,200 | 246,000 | 1,345 |
| 2011/12/12 | 228,000 | 254,700 | 221,000 | 248,800 | 4,879 |
| 2011/12/09 | 203,400 | 208,700 | 202,000 | 208,200 | 533 |
| 2011/12/08 | 205,800 | 208,900 | 199,900 | 208,400 | 547 |
| 2011/12/07 | 207,900 | 211,100 | 205,000 | 205,700 | 370 |
| 2011/12/06 | 216,400 | 217,200 | 205,800 | 207,800 | 545 |
| 2011/12/05 | 209,000 | 215,000 | 207,200 | 212,600 | 513 |
| 2011/12/02 | 200,100 | 209,900 | 199,200 | 209,900 | 512 |
| 2011/12/01 | 205,500 | 205,500 | 199,000 | 200,700 | 444 |
| 2011/11/30 | 201,000 | 201,700 | 197,000 | 201,000 | 281 |
| 2011/11/29 | 207,900 | 211,300 | 200,000 | 200,800 | 424 |
| 2011/11/28 | 200,800 | 209,900 | 199,800 | 206,700 | 471 |
| 2011/11/25 | 201,900 | 202,200 | 198,800 | 199,000 | 337 |
| 2011/11/24 | 191,600 | 201,500 | 189,000 | 198,500 | 340 |
| 2011/11/22 | 187,100 | 193,900 | 187,100 | 193,500 | 189 |
| 2011/11/21 | 195,000 | 196,800 | 191,000 | 191,100 | 327 |
| 2011/11/18 | 197,000 | 198,400 | 194,100 | 197,000 | 170 |
| 2011/11/17 | 194,500 | 200,500 | 192,800 | 200,500 | 205 |
| 2011/11/16 | 204,500 | 204,500 | 195,200 | 197,900 | 570 |
| 2011/11/15 | 210,000 | 210,000 | 205,100 | 205,900 | 261 |
| 2011/11/14 | 207,500 | 213,000 | 206,000 | 209,500 | 614 |
| 2011/11/11 | 195,000 | 203,900 | 195,000 | 202,500 | 570 |
| 2011/11/10 | 184,000 | 198,500 | 183,000 | 195,000 | 632 |
| 2011/11/09 | 193,000 | 196,300 | 189,500 | 192,000 | 274 |
| 2011/11/08 | 201,500 | 202,000 | 192,100 | 194,100 | 601 |
| 2011/11/07 | 200,200 | 204,800 | 198,900 | 202,200 | 337 |
| 2011/11/04 | 203,500 | 203,900 | 201,200 | 201,700 | 251 |
| 2011/11/02 | 203,700 | 204,500 | 201,200 | 201,800 | 361 |
| 2011/11/01 | 209,500 | 211,800 | 206,500 | 207,500 | 326 |
| 2011/10/31 | 213,000 | 218,000 | 210,500 | 212,500 | 392 |
| 2011/10/28 | 215,800 | 218,500 | 212,200 | 212,400 | 468 |
| 2011/10/27 | 209,800 | 212,600 | 206,000 | 212,000 | 338 |
| 2011/10/26 | 206,300 | 208,500 | 205,000 | 207,300 | 163 |
| 2011/10/25 | 210,100 | 210,300 | 207,100 | 207,600 | 244 |
| 2011/10/24 | 210,000 | 213,900 | 208,600 | 210,100 | 344 |
| 2011/10/21 | 207,000 | 208,000 | 203,500 | 207,200 | 343 |
| 2011/10/20 | 212,700 | 214,000 | 208,000 | 208,000 | 371 |
| 2011/10/19 | 216,800 | 219,500 | 212,000 | 212,300 | 315 |
| 2011/10/18 | 217,000 | 220,000 | 213,600 | 217,100 | 401 |
| 2011/10/17 | 228,800 | 229,000 | 220,800 | 223,900 | 291 |
| 2011/10/14 | 228,500 | 230,900 | 221,000 | 224,400 | 343 |
| 2011/10/13 | 228,000 | 232,300 | 226,400 | 232,000 | 501 |
| 2011/10/12 | 217,100 | 226,000 | 214,300 | 226,000 | 559 |
| 2011/10/11 | 218,000 | 220,100 | 215,000 | 217,100 | 341 |
| 2011/10/07 | 207,500 | 213,000 | 206,000 | 211,200 | 402 |
| 2011/10/06 | 205,900 | 206,600 | 202,200 | 202,600 | 240 |
| 2011/10/05 | 212,200 | 215,700 | 200,000 | 200,900 | 423 |
| 2011/10/04 | 216,000 | 216,100 | 208,700 | 211,200 | 444 |
| 2011/10/03 | 219,000 | 224,000 | 216,800 | 220,400 | 236 |
| 2011/09/30 | 225,900 | 225,900 | 215,100 | 223,500 | 311 |
| 2011/09/29 | 209,500 | 225,100 | 209,100 | 224,400 | 452 |
| 2011/09/28 | 214,000 | 215,300 | 211,400 | 213,100 | 279 |
| 2011/09/27 | 217,000 | 222,000 | 209,100 | 210,500 | 397 |
| 2011/09/26 | 214,100 | 223,000 | 206,100 | 214,100 | 720 |
| 2011/09/22 | 226,300 | 229,000 | 216,000 | 219,000 | 587 |
| 2011/09/21 | 237,100 | 246,000 | 231,300 | 231,300 | 801 |
| 2011/09/20 | 236,100 | 244,000 | 233,800 | 240,000 | 419 |
| 2011/09/16 | 234,900 | 242,600 | 233,100 | 241,000 | 1,008 |
| 2011/09/15 | 226,000 | 232,800 | 216,500 | 231,300 | 810 |
| 2011/09/14 | 239,200 | 242,000 | 219,000 | 221,000 | 1,795 |
| 2011/09/13 | 208,000 | 209,900 | 204,500 | 207,500 | 204 |
| 2011/09/12 | 207,000 | 211,800 | 203,600 | 203,700 | 255 |
| 2011/09/09 | 212,000 | 215,600 | 208,500 | 213,200 | 229 |
| 2011/09/08 | 219,500 | 219,500 | 211,000 | 211,900 | 147 |
| 2011/09/07 | 210,800 | 218,400 | 210,800 | 214,900 | 200 |
| 2011/09/06 | 214,000 | 215,000 | 206,100 | 209,000 | 308 |
| 2011/09/05 | 215,300 | 219,000 | 213,000 | 215,900 | 259 |
| 2011/09/02 | 227,800 | 227,800 | 217,700 | 220,300 | 337 |
| 2011/09/01 | 224,000 | 227,800 | 221,200 | 225,500 | 246 |
| 2011/08/31 | 222,900 | 225,000 | 220,100 | 223,400 | 188 |
| 2011/08/30 | 226,000 | 229,900 | 224,000 | 224,300 | 312 |
| 2011/08/29 | 215,000 | 227,100 | 215,000 | 222,900 | 352 |
| 2011/08/26 | 211,100 | 216,900 | 211,100 | 216,500 | 154 |
| 2011/08/25 | 211,000 | 214,400 | 209,200 | 212,700 | 180 |
| 2011/08/24 | 218,000 | 219,000 | 207,200 | 207,900 | 225 |
| 2011/08/23 | 213,000 | 220,000 | 205,000 | 213,000 | 325 |
| 2011/08/22 | 220,400 | 228,000 | 210,000 | 211,900 | 415 |
| 2011/08/19 | 232,000 | 232,100 | 221,000 | 224,000 | 682 |
| 2011/08/18 | 235,000 | 245,000 | 235,000 | 238,000 | 702 |
| 2011/08/17 | 221,500 | 241,600 | 220,300 | 233,500 | 836 |
| 2011/08/16 | 225,000 | 234,000 | 221,000 | 223,200 | 756 |
| 2011/08/15 | 217,500 | 220,000 | 213,700 | 220,000 | 260 |
| 2011/08/12 | 218,000 | 218,900 | 211,800 | 213,000 | 394 |
| 2011/08/11 | 200,000 | 213,000 | 200,000 | 213,000 | 448 |
| 2011/08/10 | 219,000 | 219,000 | 208,400 | 210,000 | 409 |
| 2011/08/09 | 194,900 | 212,000 | 191,000 | 210,700 | 1,083 |
| 2011/08/08 | 223,000 | 232,000 | 200,000 | 205,600 | 854 |
| 2011/08/05 | 217,500 | 228,000 | 215,900 | 227,400 | 754 |
| 2011/08/04 | 245,000 | 252,000 | 242,000 | 242,500 | 303 |
| 2011/08/03 | 243,600 | 243,600 | 234,600 | 242,000 | 400 |
| 2011/08/02 | 250,500 | 251,200 | 246,900 | 247,200 | 309 |
| 2011/08/01 | 250,000 | 255,800 | 250,000 | 252,500 | 300 |
| 2011/07/29 | 258,600 | 258,600 | 248,500 | 248,500 | 636 |
| 2011/07/28 | 265,000 | 265,400 | 260,100 | 260,500 | 400 |
| 2011/07/27 | 264,800 | 277,700 | 263,000 | 268,800 | 1,054 |
| 2011/07/26 | 262,100 | 263,000 | 261,100 | 261,500 | 152 |
| 2011/07/25 | 262,100 | 267,500 | 261,300 | 262,500 | 273 |
| 2011/07/22 | 267,900 | 268,500 | 263,000 | 263,200 | 574 |
| 2011/07/21 | 265,800 | 272,000 | 265,800 | 267,800 | 393 |
| 2011/07/20 | 266,500 | 267,800 | 265,000 | 265,600 | 267 |
| 2011/07/19 | 267,100 | 269,700 | 266,300 | 266,500 | 217 |
| 2011/07/15 | 268,000 | 272,500 | 266,500 | 272,100 | 377 |
| 2011/07/14 | 273,300 | 273,400 | 269,900 | 270,000 | 306 |
| 2011/07/13 | 271,800 | 275,000 | 271,000 | 272,700 | 277 |
| 2011/07/12 | 277,300 | 279,000 | 273,400 | 273,500 | 414 |
| 2011/07/11 | 277,000 | 288,000 | 277,000 | 281,600 | 637 |
| 2011/07/08 | 279,000 | 279,000 | 275,500 | 277,800 | 245 |
| 2011/07/07 | 272,200 | 279,100 | 271,500 | 275,500 | 243 |
| 2011/07/06 | 271,300 | 274,000 | 270,700 | 272,200 | 179 |
| 2011/07/05 | 280,000 | 280,000 | 271,500 | 273,200 | 209 |
| 2011/07/04 | 280,000 | 281,500 | 275,600 | 277,000 | 325 |
| 2011/07/01 | 273,300 | 276,800 | 269,900 | 274,600 | 378 |
| 2011/06/30 | 280,800 | 281,800 | 275,100 | 275,100 | 268 |
| 2011/06/29 | 280,000 | 286,000 | 278,100 | 279,900 | 382 |
| 2011/06/28 | 282,800 | 294,400 | 277,900 | 279,100 | 1,242 |
| 2011/06/27 | 266,000 | 284,800 | 266,000 | 282,500 | 1,052 |
| 2011/06/24 | 265,000 | 266,300 | 263,000 | 265,200 | 165 |
| 2011/06/23 | 268,000 | 269,800 | 263,500 | 264,200 | 304 |
| 2011/06/22 | 268,000 | 274,100 | 266,200 | 269,500 | 446 |
| 2011/06/21 | 262,000 | 266,700 | 260,000 | 264,300 | 270 |
| 2011/06/20 | 265,000 | 270,200 | 262,000 | 262,000 | 358 |
| 2011/06/17 | 270,000 | 271,700 | 263,800 | 267,200 | 504 |
| 2011/06/16 | 277,000 | 280,000 | 267,000 | 270,300 | 809 |
| 2011/06/15 | 294,000 | 295,500 | 277,600 | 280,500 | 1,096 |
| 2011/06/14 | 294,900 | 299,700 | 288,000 | 290,500 | 401 |
| 2011/06/13 | 285,000 | 292,000 | 283,400 | 292,000 | 318 |
| 2011/06/10 | 292,000 | 297,000 | 285,300 | 290,000 | 413 |
| 2011/06/09 | 306,000 | 306,000 | 290,100 | 292,000 | 420 |
| 2011/06/08 | 308,000 | 314,000 | 296,100 | 301,500 | 1,063 |
| 2011/06/07 | 292,000 | 310,000 | 290,000 | 300,000 | 1,594 |
| 2011/06/06 | 281,500 | 297,800 | 276,100 | 288,000 | 400 |
| 2011/06/03 | 290,900 | 291,500 | 281,000 | 281,500 | 345 |
| 2011/06/02 | 287,200 | 292,500 | 286,700 | 287,100 | 317 |
| 2011/06/01 | 298,800 | 308,000 | 296,000 | 297,000 | 827 |
| 2011/05/31 | 297,100 | 297,100 | 286,000 | 294,200 | 826 |
| 2011/05/30 | 262,500 | 314,000 | 258,100 | 299,900 | 2,753 |
| 2011/05/27 | 264,500 | 267,500 | 262,300 | 264,900 | 221 |
| 2011/05/26 | 263,200 | 265,200 | 261,200 | 265,000 | 277 |
| 2011/05/25 | 272,500 | 272,700 | 262,100 | 262,700 | 481 |
| 2011/05/24 | 265,100 | 275,000 | 265,000 | 273,600 | 335 |
| 2011/05/23 | 280,000 | 280,000 | 268,000 | 270,100 | 399 |
| 2011/05/20 | 283,300 | 286,500 | 277,200 | 280,500 | 241 |
| 2011/05/19 | 285,300 | 292,700 | 280,600 | 281,500 | 465 |
| 2011/05/18 | 275,000 | 289,000 | 275,000 | 284,500 | 492 |
| 2011/05/17 | 281,000 | 285,200 | 276,000 | 278,600 | 423 |
| 2011/05/16 | 267,500 | 297,800 | 259,000 | 286,000 | 1,818 |
| 2011/05/13 | 292,000 | 295,000 | 279,500 | 282,500 | 848 |
| 2011/05/12 | 297,100 | 301,000 | 294,500 | 296,100 | 795 |
| 2011/05/11 | 309,000 | 311,000 | 302,000 | 302,000 | 814 |
| 2011/05/10 | 314,000 | 314,500 | 302,500 | 305,500 | 870 |
| 2011/05/09 | 293,800 | 317,000 | 291,800 | 316,500 | 1,876 |
| 2011/05/06 | 301,000 | 301,500 | 293,000 | 294,700 | 1,058 |
| 2011/05/02 | 305,500 | 309,000 | 303,000 | 305,500 | 641 |
| 2011/04/28 | 308,000 | 312,000 | 302,000 | 305,000 | 851 |
| 2011/04/27 | 311,000 | 321,000 | 306,000 | 309,000 | 1,273 |
| 2011/04/26 | 316,500 | 321,000 | 302,000 | 305,000 | 1,331 |
| 2011/04/25 | 323,000 | 333,000 | 311,500 | 316,000 | 1,565 |
| 2011/04/22 | 338,500 | 341,000 | 329,500 | 330,000 | 1,487 |
| 2011/04/21 | 345,500 | 352,500 | 340,000 | 345,500 | 1,870 |
| 2011/04/20 | 340,000 | 346,500 | 335,000 | 338,500 | 2,475 |
| 2011/04/19 | 300,000 | 329,000 | 297,500 | 327,500 | 2,502 |
| 2011/04/18 | 315,000 | 333,500 | 304,500 | 307,000 | 3,655 |
| 2011/04/15 | 279,900 | 309,500 | 275,500 | 303,500 | 3,242 |
| 2011/04/14 | 260,500 | 269,900 | 260,500 | 269,900 | 648 |
| 2011/04/13 | 260,100 | 269,400 | 256,600 | 265,500 | 797 |
| 2011/04/12 | 270,000 | 276,900 | 261,200 | 264,400 | 1,197 |
| 2011/04/11 | 268,800 | 282,500 | 265,000 | 273,500 | 1,719 |
| 2011/04/08 | 265,000 | 269,500 | 253,000 | 263,800 | 1,435 |
| 2011/04/07 | 249,000 | 264,500 | 245,100 | 260,000 | 1,964 |
| 2011/04/06 | 227,600 | 244,000 | 224,900 | 238,100 | 1,145 |
| 2011/04/05 | 249,000 | 249,000 | 226,500 | 232,600 | 1,347 |
| 2011/04/04 | 250,000 | 254,000 | 247,000 | 247,400 | 546 |
| 2011/04/01 | 253,000 | 255,800 | 248,200 | 248,600 | 705 |
| 2011/03/31 | 256,800 | 258,500 | 250,000 | 251,000 | 786 |
| 2011/03/30 | 248,700 | 255,500 | 246,000 | 252,000 | 1,087 |
| 2011/03/29 | 234,200 | 252,600 | 234,200 | 244,500 | 1,340 |
| 2011/03/28 | 258,900 | 258,900 | 237,200 | 237,900 | 1,992 |
| 2011/03/25 | 271,700 | 275,000 | 257,000 | 262,000 | 1,235 |
| 2011/03/24 | 270,100 | 285,000 | 265,400 | 269,100 | 1,240 |
| 2011/03/23 | 275,400 | 293,500 | 263,300 | 273,000 | 2,473 |
| 2011/03/22 | 283,400 | 285,000 | 273,000 | 280,000 | 2,214 |
| 2011/03/18 | 221,900 | 248,000 | 218,000 | 243,400 | 4,154 |
| 2011/03/17 | 195,000 | 218,300 | 195,000 | 209,200 | 2,858 |
| 2011/03/16 | 208,000 | 227,000 | 182,000 | 215,000 | 8,445 |
| 2011/03/15 | 223,000 | 223,000 | 223,000 | 223,000 | 274 |
| 2011/03/14 | 273,000 | 273,000 | 273,000 | 273,000 | 190 |
| 2011/03/11 | 336,500 | 351,500 | 334,500 | 343,000 | 1,073 |
| 2011/03/10 | 342,500 | 353,500 | 338,500 | 343,500 | 1,181 |
| 2011/03/09 | 365,000 | 367,500 | 343,000 | 348,000 | 1,597 |
| 2011/03/08 | 359,000 | 377,500 | 353,000 | 362,000 | 1,699 |
| 2011/03/07 | 381,000 | 381,500 | 362,000 | 364,500 | 1,150 |
| 2011/03/04 | 393,000 | 394,500 | 374,500 | 379,000 | 1,858 |
| 2011/03/03 | 386,000 | 400,000 | 380,000 | 384,000 | 3,684 |
| 2011/03/02 | 380,000 | 387,000 | 370,500 | 379,000 | 2,965 |
| 2011/03/01 | 346,000 | 398,000 | 346,000 | 388,500 | 5,646 |
| 2011/02/28 | 340,000 | 348,500 | 333,500 | 341,000 | 968 |
| 2011/02/25 | 329,000 | 345,000 | 324,000 | 342,500 | 1,326 |
| 2011/02/24 | 349,000 | 354,000 | 323,000 | 324,000 | 1,805 |
| 2011/02/23 | 354,000 | 370,000 | 351,500 | 354,000 | 1,101 |
| 2011/02/22 | 381,000 | 381,000 | 360,500 | 361,000 | 1,320 |
| 2011/02/21 | 380,000 | 387,000 | 374,000 | 380,000 | 1,889 |
| 2011/02/18 | 355,000 | 383,500 | 355,000 | 380,000 | 2,565 |
| 2011/02/17 | 365,500 | 370,000 | 355,000 | 358,000 | 1,037 |
| 2011/02/16 | 372,000 | 378,000 | 365,000 | 368,000 | 883 |
| 2011/02/15 | 375,000 | 377,000 | 358,000 | 372,500 | 1,981 |
| 2011/02/14 | 395,500 | 396,000 | 374,500 | 379,500 | 2,087 |
| 2011/02/10 | 385,000 | 396,000 | 378,000 | 388,500 | 3,521 |
| 2011/02/09 | 377,000 | 390,000 | 371,000 | 388,000 | 4,616 |
| 2011/02/08 | 365,000 | 371,500 | 355,500 | 363,000 | 3,050 |
| 2011/02/07 | 345,000 | 364,500 | 344,500 | 353,000 | 3,748 |
| 2011/02/04 | 348,500 | 352,500 | 336,500 | 341,000 | 2,317 |
| 2011/02/03 | 350,000 | 366,500 | 346,000 | 352,500 | 4,267 |
| 2011/02/02 | 348,500 | 357,000 | 340,500 | 343,000 | 3,059 |
| 2011/02/01 | 334,500 | 355,500 | 319,500 | 348,500 | 5,718 |
| 2011/01/31 | 338,000 | 351,000 | 331,000 | 331,500 | 3,879 |
| 2011/01/28 | 381,500 | 392,000 | 334,000 | 337,500 | 5,896 |
| 2011/01/27 | 390,500 | 397,500 | 373,000 | 376,000 | 2,167 |
| 2011/01/26 | 406,000 | 425,000 | 385,500 | 387,000 | 3,843 |
| 2011/01/25 | 412,000 | 419,000 | 403,500 | 409,500 | 1,944 |
| 2011/01/24 | 403,000 | 427,000 | 393,500 | 419,000 | 3,057 |
| 2011/01/21 | 410,500 | 416,500 | 373,500 | 392,500 | 3,575 |
| 2011/01/20 | 429,000 | 438,000 | 401,000 | 407,500 | 2,553 |
| 2011/01/19 | 465,000 | 468,000 | 413,500 | 421,000 | 4,107 |
| 2011/01/18 | 480,000 | 487,000 | 460,500 | 470,000 | 2,827 |
| 2011/01/17 | 466,000 | 489,000 | 456,500 | 481,000 | 3,761 |
| 2011/01/14 | 470,000 | 474,000 | 449,000 | 456,000 | 3,642 |
| 2011/01/13 | 472,500 | 495,000 | 448,000 | 452,000 | 7,685 |
| 2011/01/12 | 411,000 | 470,500 | 398,000 | 459,500 | 9,673 |
| 2011/01/11 | 417,000 | 424,500 | 395,500 | 409,500 | 4,341 |
| 2011/01/07 | 390,000 | 427,000 | 386,000 | 423,500 | 8,862 |
| 2011/01/06 | 327,000 | 387,000 | 316,500 | 384,000 | 7,049 |
| 2011/01/05 | 325,000 | 332,500 | 314,000 | 317,500 | 1,555 |
| 2011/01/04 | 328,000 | 345,000 | 323,500 | 329,500 | 3,095 |