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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,096 | 1,134 | 1,096 | 1,129 | 177,500 |
| 2014/12/29 | 1,154 | 1,157 | 1,106 | 1,119 | 169,800 |
| 2014/12/26 | 1,124 | 1,153 | 1,107 | 1,140 | 285,800 |
| 2014/12/25 | 1,065 | 1,129 | 1,065 | 1,101 | 297,200 |
| 2014/12/24 | 1,100 | 1,104 | 1,064 | 1,071 | 315,600 |
| 2014/12/22 | 1,125 | 1,130 | 1,101 | 1,102 | 178,700 |
| 2014/12/19 | 1,107 | 1,154 | 1,102 | 1,128 | 204,500 |
| 2014/12/18 | 1,157 | 1,163 | 1,101 | 1,113 | 198,300 |
| 2014/12/17 | 1,089 | 1,148 | 1,071 | 1,088 | 234,300 |
| 2014/12/16 | 1,091 | 1,144 | 1,090 | 1,100 | 298,700 |
| 2014/12/15 | 1,244 | 1,244 | 1,134 | 1,144 | 419,600 |
| 2014/12/12 | 1,255 | 1,308 | 1,255 | 1,279 | 178,400 |
| 2014/12/11 | 1,260 | 1,284 | 1,240 | 1,266 | 89,100 |
| 2014/12/10 | 1,248 | 1,298 | 1,243 | 1,276 | 122,000 |
| 2014/12/09 | 1,307 | 1,350 | 1,270 | 1,278 | 159,000 |
| 2014/12/08 | 1,361 | 1,387 | 1,326 | 1,329 | 189,800 |
| 2014/12/05 | 1,316 | 1,339 | 1,290 | 1,331 | 165,400 |
| 2014/12/04 | 1,346 | 1,364 | 1,300 | 1,304 | 211,200 |
| 2014/12/03 | 1,430 | 1,439 | 1,351 | 1,354 | 327,400 |
| 2014/12/02 | 1,400 | 1,477 | 1,381 | 1,437 | 535,500 |
| 2014/12/01 | 1,349 | 1,439 | 1,305 | 1,430 | 703,200 |
| 2014/11/28 | 1,295 | 1,340 | 1,295 | 1,329 | 201,400 |
| 2014/11/27 | 1,345 | 1,346 | 1,288 | 1,288 | 181,600 |
| 2014/11/26 | 1,256 | 1,330 | 1,256 | 1,320 | 256,900 |
| 2014/11/25 | 1,289 | 1,310 | 1,261 | 1,267 | 142,800 |
| 2014/11/21 | 1,245 | 1,285 | 1,240 | 1,285 | 145,600 |
| 2014/11/20 | 1,328 | 1,328 | 1,262 | 1,264 | 181,200 |
| 2014/11/19 | 1,281 | 1,300 | 1,245 | 1,299 | 256,800 |
| 2014/11/18 | 1,200 | 1,295 | 1,186 | 1,295 | 424,300 |
| 2014/11/17 | 1,176 | 1,256 | 1,149 | 1,153 | 291,900 |
| 2014/11/14 | 1,189 | 1,222 | 1,165 | 1,188 | 114,700 |
| 2014/11/13 | 1,245 | 1,252 | 1,195 | 1,199 | 168,000 |
| 2014/11/12 | 1,286 | 1,295 | 1,240 | 1,255 | 151,700 |
| 2014/11/11 | 1,265 | 1,292 | 1,245 | 1,286 | 165,800 |
| 2014/11/10 | 1,300 | 1,300 | 1,236 | 1,247 | 257,500 |
| 2014/11/07 | 1,325 | 1,334 | 1,265 | 1,293 | 414,900 |
| 2014/11/06 | 1,189 | 1,312 | 1,187 | 1,290 | 715,100 |
| 2014/11/05 | 1,130 | 1,195 | 1,125 | 1,189 | 269,100 |
| 2014/11/04 | 1,158 | 1,184 | 1,130 | 1,155 | 295,200 |
| 2014/10/31 | 1,092 | 1,125 | 1,087 | 1,111 | 214,700 |
| 2014/10/30 | 1,115 | 1,133 | 1,082 | 1,092 | 150,700 |
| 2014/10/29 | 1,119 | 1,140 | 1,096 | 1,130 | 157,000 |
| 2014/10/28 | 1,064 | 1,113 | 1,059 | 1,090 | 149,000 |
| 2014/10/27 | 1,091 | 1,116 | 1,077 | 1,090 | 147,200 |
| 2014/10/24 | 1,162 | 1,168 | 1,103 | 1,119 | 175,600 |
| 2014/10/23 | 1,128 | 1,145 | 1,120 | 1,135 | 141,000 |
| 2014/10/22 | 1,096 | 1,149 | 1,086 | 1,135 | 269,500 |
| 2014/10/21 | 1,131 | 1,147 | 1,056 | 1,060 | 467,800 |
| 2014/10/20 | 1,100 | 1,180 | 1,081 | 1,147 | 731,900 |
| 2014/10/17 | 1,110 | 1,134 | 1,063 | 1,070 | 261,800 |
| 2014/10/16 | 1,122 | 1,154 | 1,093 | 1,097 | 463,300 |
| 2014/10/15 | 1,190 | 1,211 | 1,131 | 1,177 | 329,800 |
| 2014/10/14 | 1,284 | 1,297 | 1,171 | 1,177 | 401,800 |
| 2014/10/10 | 1,351 | 1,370 | 1,295 | 1,332 | 218,600 |
| 2014/10/09 | 1,442 | 1,457 | 1,395 | 1,396 | 103,900 |
| 2014/10/08 | 1,392 | 1,433 | 1,388 | 1,420 | 125,200 |
| 2014/10/07 | 1,466 | 1,490 | 1,430 | 1,440 | 136,500 |
| 2014/10/06 | 1,519 | 1,519 | 1,485 | 1,496 | 129,000 |
| 2014/10/03 | 1,455 | 1,524 | 1,416 | 1,519 | 420,600 |
| 2014/10/02 | 1,356 | 1,513 | 1,356 | 1,425 | 364,100 |
| 2014/10/01 | 1,460 | 1,485 | 1,391 | 1,411 | 262,000 |
| 2014/09/30 | 1,483 | 1,499 | 1,472 | 1,477 | 131,300 |
| 2014/09/29 | 1,520 | 1,524 | 1,489 | 1,504 | 164,500 |
| 2014/09/26 | 1,479 | 1,529 | 1,479 | 1,515 | 217,100 |
| 2014/09/25 | 1,510 | 1,515 | 1,474 | 1,488 | 186,400 |
| 2014/09/24 | 1,500 | 1,523 | 1,480 | 1,502 | 194,100 |
| 2014/09/22 | 1,495 | 1,544 | 1,476 | 1,515 | 361,400 |
| 2014/09/19 | 1,431 | 1,465 | 1,431 | 1,449 | 183,500 |
| 2014/09/18 | 1,480 | 1,480 | 1,430 | 1,438 | 202,800 |
| 2014/09/17 | 1,500 | 1,520 | 1,464 | 1,468 | 276,800 |
| 2014/09/16 | 1,470 | 1,560 | 1,450 | 1,521 | 783,000 |
| 2014/09/12 | 1,410 | 1,462 | 1,365 | 1,401 | 681,200 |
| 2014/09/11 | 1,320 | 1,412 | 1,320 | 1,401 | 538,800 |
| 2014/09/10 | 1,409 | 1,418 | 1,295 | 1,341 | 606,000 |
| 2014/09/09 | 1,411 | 1,483 | 1,403 | 1,439 | 277,300 |
| 2014/09/08 | 1,423 | 1,452 | 1,381 | 1,429 | 284,800 |
| 2014/09/05 | 1,450 | 1,468 | 1,385 | 1,420 | 388,600 |
| 2014/09/04 | 1,495 | 1,510 | 1,445 | 1,454 | 368,000 |
| 2014/09/03 | 1,576 | 1,579 | 1,514 | 1,520 | 299,800 |
| 2014/09/02 | 1,587 | 1,599 | 1,544 | 1,567 | 246,000 |
| 2014/09/01 | 1,604 | 1,619 | 1,561 | 1,594 | 236,300 |
| 2014/08/29 | 1,587 | 1,614 | 1,580 | 1,604 | 264,600 |
| 2014/08/28 | 1,620 | 1,627 | 1,588 | 1,591 | 254,100 |
| 2014/08/27 | 1,614 | 1,637 | 1,600 | 1,606 | 204,500 |
| 2014/08/26 | 1,630 | 1,635 | 1,593 | 1,614 | 370,800 |
| 2014/08/25 | 1,648 | 1,655 | 1,615 | 1,623 | 262,800 |
| 2014/08/22 | 1,655 | 1,678 | 1,635 | 1,645 | 392,100 |
| 2014/08/21 | 1,720 | 1,753 | 1,645 | 1,654 | 1,319,500 |
| 2014/08/20 | 1,640 | 1,738 | 1,637 | 1,640 | 860,300 |
| 2014/08/19 | 1,654 | 1,682 | 1,629 | 1,654 | 454,600 |
| 2014/08/18 | 1,625 | 1,670 | 1,598 | 1,656 | 500,400 |
| 2014/08/15 | 1,597 | 1,637 | 1,587 | 1,631 | 309,800 |
| 2014/08/14 | 1,660 | 1,667 | 1,595 | 1,623 | 530,200 |
| 2014/08/13 | 1,700 | 1,700 | 1,650 | 1,657 | 558,400 |
| 2014/08/12 | 1,820 | 1,824 | 1,713 | 1,724 | 843,200 |
| 2014/08/11 | 1,729 | 1,825 | 1,685 | 1,800 | 1,426,300 |
| 2014/08/08 | 1,736 | 1,782 | 1,620 | 1,673 | 1,007,800 |
| 2014/08/07 | 1,647 | 1,741 | 1,636 | 1,670 | 427,500 |
| 2014/08/06 | 1,670 | 1,681 | 1,616 | 1,647 | 274,200 |
| 2014/08/05 | 1,727 | 1,758 | 1,681 | 1,682 | 467,400 |
| 2014/08/04 | 1,649 | 1,766 | 1,632 | 1,709 | 716,900 |
| 2014/08/01 | 1,678 | 1,690 | 1,625 | 1,636 | 906,600 |
| 2014/07/31 | 1,762 | 1,797 | 1,725 | 1,741 | 409,100 |
| 2014/07/30 | 1,760 | 1,900 | 1,745 | 1,776 | 1,999,700 |
| 2014/07/29 | 1,691 | 1,743 | 1,677 | 1,732 | 428,500 |
| 2014/07/28 | 1,709 | 1,709 | 1,685 | 1,690 | 169,700 |
| 2014/07/25 | 1,710 | 1,717 | 1,690 | 1,712 | 137,700 |
| 2014/07/24 | 1,745 | 1,747 | 1,704 | 1,705 | 275,500 |
| 2014/07/23 | 1,705 | 1,725 | 1,702 | 1,711 | 147,700 |
| 2014/07/22 | 1,735 | 1,735 | 1,705 | 1,705 | 153,300 |
| 2014/07/18 | 1,665 | 1,749 | 1,662 | 1,703 | 450,900 |
| 2014/07/17 | 1,770 | 1,792 | 1,700 | 1,710 | 448,100 |
| 2014/07/16 | 1,835 | 1,835 | 1,771 | 1,777 | 367,100 |
| 2014/07/15 | 1,822 | 1,860 | 1,801 | 1,823 | 677,800 |
| 2014/07/14 | 1,752 | 1,774 | 1,740 | 1,755 | 310,000 |
| 2014/07/11 | 1,725 | 1,765 | 1,721 | 1,730 | 709,800 |
| 2014/07/10 | 1,820 | 1,850 | 1,762 | 1,765 | 691,700 |
| 2014/07/09 | 1,840 | 1,893 | 1,807 | 1,820 | 879,700 |
| 2014/07/08 | 1,930 | 1,970 | 1,881 | 1,907 | 1,487,100 |
| 2014/07/07 | 1,819 | 1,990 | 1,810 | 1,914 | 4,640,300 |
| 2014/07/04 | 1,785 | 1,982 | 1,740 | 1,859 | 6,928,700 |
| 2014/07/03 | 1,832 | 1,841 | 1,771 | 1,772 | 962,300 |
| 2014/07/02 | 1,907 | 1,915 | 1,845 | 1,860 | 1,385,600 |
| 2014/07/01 | 1,928 | 1,965 | 1,836 | 1,867 | 3,901,200 |
| 2014/06/30 | 1,905 | 2,011 | 1,800 | 1,808 | 11,217,000 |
| 2014/06/27 | 1,730 | 1,730 | 1,580 | 1,625 | 1,033,300 |
| 2014/06/26 | 1,754 | 1,769 | 1,700 | 1,701 | 603,200 |
| 2014/06/25 | 1,796 | 1,852 | 1,745 | 1,746 | 968,100 |
| 2014/06/24 | 1,840 | 1,886 | 1,814 | 1,835 | 1,953,700 |
| 2014/06/23 | 1,722 | 1,822 | 1,702 | 1,800 | 1,312,900 |
| 2014/06/20 | 1,859 | 1,867 | 1,708 | 1,736 | 1,335,700 |
| 2014/06/19 | 1,830 | 1,869 | 1,814 | 1,842 | 814,600 |
| 2014/06/18 | 1,810 | 1,900 | 1,789 | 1,837 | 1,713,600 |
| 2014/06/17 | 1,835 | 1,877 | 1,777 | 1,780 | 2,339,400 |
| 2014/06/16 | 2,055 | 2,093 | 1,856 | 1,868 | 2,973,300 |
| 2014/06/13 | 2,094 | 2,149 | 2,013 | 2,105 | 3,314,800 |
| 2014/06/12 | 1,891 | 2,155 | 1,883 | 2,125 | 6,409,000 |
| 2014/06/11 | 1,923 | 2,014 | 1,922 | 1,935 | 2,007,700 |
| 2014/06/10 | 1,892 | 1,950 | 1,827 | 1,909 | 1,506,300 |
| 2014/06/09 | 2,020 | 2,020 | 1,920 | 1,927 | 1,312,800 |
| 2014/06/06 | 1,955 | 1,998 | 1,880 | 1,998 | 1,568,500 |
| 2014/06/05 | 1,951 | 1,962 | 1,855 | 1,926 | 1,801,000 |
| 2014/06/04 | 2,080 | 2,148 | 1,963 | 1,975 | 3,013,400 |
| 2014/06/03 | 1,999 | 2,048 | 1,940 | 2,000 | 2,915,500 |
| 2014/06/02 | 1,920 | 2,020 | 1,910 | 2,009 | 4,872,300 |
| 2014/05/30 | 1,780 | 1,844 | 1,720 | 1,822 | 3,385,600 |
| 2014/05/29 | 1,660 | 1,789 | 1,650 | 1,706 | 2,939,000 |
| 2014/05/28 | 1,610 | 1,747 | 1,580 | 1,692 | 2,650,400 |
| 2014/05/27 | 1,682 | 1,690 | 1,585 | 1,585 | 1,340,600 |
| 2014/05/26 | 1,640 | 1,707 | 1,617 | 1,677 | 3,311,900 |
| 2014/05/23 | 1,554 | 1,620 | 1,548 | 1,600 | 2,095,600 |
| 2014/05/22 | 1,590 | 1,625 | 1,515 | 1,543 | 2,770,700 |
| 2014/05/21 | 1,439 | 1,550 | 1,426 | 1,550 | 3,268,500 |
| 2014/05/20 | 1,380 | 1,433 | 1,361 | 1,420 | 901,000 |
| 2014/05/19 | 1,408 | 1,448 | 1,355 | 1,360 | 1,141,700 |
| 2014/05/16 | 1,389 | 1,475 | 1,355 | 1,438 | 1,389,100 |
| 2014/05/15 | 1,356 | 1,450 | 1,336 | 1,433 | 1,056,100 |
| 2014/05/14 | 1,400 | 1,425 | 1,340 | 1,363 | 703,500 |
| 2014/05/13 | 1,420 | 1,448 | 1,390 | 1,394 | 582,000 |
| 2014/05/12 | 1,500 | 1,545 | 1,375 | 1,390 | 1,013,900 |
| 2014/05/09 | 1,550 | 1,576 | 1,487 | 1,504 | 1,322,600 |
| 2014/05/08 | 1,615 | 1,645 | 1,540 | 1,540 | 3,545,300 |
| 2014/05/07 | 1,520 | 1,630 | 1,481 | 1,553 | 4,505,100 |
| 2014/05/02 | 1,468 | 1,590 | 1,456 | 1,523 | 4,811,800 |
| 2014/05/01 | 1,425 | 1,517 | 1,365 | 1,451 | 3,522,900 |
| 2014/04/30 | 1,456 | 1,589 | 1,412 | 1,444 | 4,148,900 |
| 2014/04/28 | 1,520 | 1,557 | 1,425 | 1,426 | 1,458,100 |
| 2014/04/25 | 1,620 | 1,705 | 1,531 | 1,575 | 3,582,000 |
| 2014/04/24 | 1,716 | 1,785 | 1,620 | 1,637 | 6,944,000 |
| 2014/04/23 | 1,552 | 1,818 | 1,456 | 1,735 | 11,740,300 |
| 2014/04/22 | 1,719 | 1,769 | 1,529 | 1,537 | 5,952,000 |
| 2014/04/21 | 1,550 | 1,747 | 1,521 | 1,650 | 8,617,300 |
| 2014/04/18 | 1,380 | 1,595 | 1,355 | 1,587 | 10,433,800 |
| 2014/04/17 | 1,460 | 1,525 | 1,307 | 1,307 | 6,231,900 |
| 2014/04/16 | 1,150 | 1,430 | 1,065 | 1,430 | 4,026,300 |
| 2014/04/15 | 1,009 | 1,130 | 1,001 | 1,130 | 1,322,600 |
| 2014/04/14 | 994 | 1,040 | 980 | 980 | 419,600 |
| 2014/04/11 | 1,003 | 1,034 | 992 | 1,024 | 408,400 |
| 2014/04/10 | 1,124 | 1,147 | 1,062 | 1,063 | 231,500 |
| 2014/04/09 | 1,090 | 1,134 | 1,075 | 1,084 | 239,900 |
| 2014/04/08 | 1,152 | 1,154 | 1,109 | 1,118 | 248,800 |
| 2014/04/07 | 1,144 | 1,187 | 1,124 | 1,170 | 243,300 |
| 2014/04/04 | 1,201 | 1,227 | 1,180 | 1,191 | 231,300 |
| 2014/04/03 | 1,257 | 1,267 | 1,213 | 1,223 | 254,100 |
| 2014/04/02 | 1,183 | 1,265 | 1,175 | 1,235 | 472,200 |
| 2014/04/01 | 1,300 | 1,310 | 1,165 | 1,180 | 778,100 |
| 2014/03/31 | 1,317 | 1,375 | 1,213 | 1,289 | 1,683,500 |
| 2014/03/28 | 1,102 | 1,294 | 1,102 | 1,264 | 884,300 |
| 2014/03/27 | 1,020 | 1,149 | 996 | 1,138 | 618,900 |
| 2014/03/26 | 1,041 | 1,093 | 1,041 | 1,050 | 282,500 |
| 2014/03/25 | 1,051 | 1,150 | 1,016 | 1,029 | 789,200 |
| 2014/03/24 | 1,055 | 1,099 | 1,041 | 1,051 | 387,000 |
| 2014/03/20 | 1,124 | 1,139 | 1,015 | 1,085 | 766,300 |
| 2014/03/19 | 1,226 | 1,239 | 1,121 | 1,153 | 536,400 |
| 2014/03/18 | 1,277 | 1,285 | 1,216 | 1,239 | 350,500 |
| 2014/03/17 | 1,311 | 1,339 | 1,209 | 1,217 | 685,600 |
| 2014/03/14 | 1,243 | 1,444 | 1,240 | 1,338 | 1,618,400 |
| 2014/03/13 | 1,320 | 1,382 | 1,285 | 1,301 | 458,300 |
| 2014/03/12 | 1,398 | 1,402 | 1,312 | 1,329 | 551,700 |
| 2014/03/11 | 1,430 | 1,525 | 1,381 | 1,417 | 1,729,600 |
| 2014/03/10 | 1,297 | 1,417 | 1,281 | 1,381 | 737,100 |
| 2014/03/07 | 1,329 | 1,336 | 1,255 | 1,285 | 368,500 |
| 2014/03/06 | 1,214 | 1,317 | 1,203 | 1,296 | 561,300 |
| 2014/03/05 | 1,235 | 1,255 | 1,210 | 1,225 | 216,000 |
| 2014/03/04 | 1,204 | 1,248 | 1,180 | 1,207 | 237,100 |
| 2014/03/03 | 1,250 | 1,251 | 1,172 | 1,234 | 323,400 |
| 2014/02/28 | 1,333 | 1,342 | 1,256 | 1,279 | 448,600 |
| 2014/02/27 | 1,370 | 1,465 | 1,315 | 1,343 | 1,083,000 |
| 2014/02/26 | 1,320 | 1,624 | 1,298 | 1,395 | 3,933,700 |
| 2014/02/25 | 1,343 | 1,410 | 1,314 | 1,336 | 608,100 |
| 2014/02/24 | 1,355 | 1,377 | 1,293 | 1,327 | 480,600 |
| 2014/02/21 | 1,325 | 1,329 | 1,267 | 1,281 | 305,500 |
| 2014/02/20 | 1,335 | 1,340 | 1,242 | 1,265 | 485,000 |
| 2014/02/19 | 1,281 | 1,423 | 1,280 | 1,365 | 1,370,600 |
| 2014/02/18 | 1,181 | 1,266 | 1,141 | 1,238 | 355,200 |
| 2014/02/17 | 1,173 | 1,211 | 1,105 | 1,179 | 321,100 |
| 2014/02/14 | 1,209 | 1,250 | 1,150 | 1,173 | 318,500 |
| 2014/02/13 | 1,240 | 1,248 | 1,191 | 1,209 | 315,800 |
| 2014/02/12 | 1,331 | 1,363 | 1,281 | 1,286 | 395,000 |
| 2014/02/10 | 1,274 | 1,335 | 1,270 | 1,316 | 368,600 |
| 2014/02/07 | 1,340 | 1,347 | 1,211 | 1,255 | 465,700 |
| 2014/02/06 | 1,172 | 1,349 | 1,162 | 1,286 | 651,400 |
| 2014/02/05 | 1,219 | 1,247 | 1,079 | 1,202 | 606,300 |
| 2014/02/04 | 1,081 | 1,230 | 1,013 | 1,136 | 1,136,300 |
| 2014/02/03 | 1,377 | 1,384 | 1,291 | 1,291 | 1,114,400 |
| 2014/01/31 | 1,511 | 1,540 | 1,375 | 1,418 | 1,167,000 |
| 2014/01/30 | 1,560 | 1,570 | 1,453 | 1,500 | 900,200 |
| 2014/01/29 | 1,600 | 1,690 | 1,555 | 1,624 | 1,291,300 |
| 2014/01/28 | 1,702 | 1,743 | 1,508 | 1,525 | 1,148,000 |
| 2014/01/27 | 1,782 | 1,841 | 1,680 | 1,685 | 1,692,800 |
| 2014/01/24 | 1,700 | 1,750 | 1,685 | 1,705 | 564,200 |
| 2014/01/23 | 1,840 | 1,880 | 1,742 | 1,742 | 1,205,100 |
| 2014/01/22 | 1,680 | 1,926 | 1,680 | 1,839 | 4,052,200 |
| 2014/01/21 | 1,702 | 1,780 | 1,675 | 1,694 | 773,300 |
| 2014/01/20 | 1,764 | 1,769 | 1,680 | 1,708 | 626,400 |
| 2014/01/17 | 1,749 | 1,790 | 1,741 | 1,764 | 503,500 |
| 2014/01/16 | 1,850 | 1,880 | 1,766 | 1,787 | 714,300 |
| 2014/01/15 | 1,854 | 1,920 | 1,795 | 1,814 | 638,800 |
| 2014/01/14 | 1,800 | 1,894 | 1,785 | 1,836 | 665,400 |
| 2014/01/10 | 1,865 | 1,940 | 1,824 | 1,855 | 980,800 |
| 2014/01/09 | 1,950 | 1,960 | 1,880 | 1,890 | 1,161,300 |
| 2014/01/08 | 2,009 | 2,117 | 1,958 | 1,990 | 3,432,200 |
| 2014/01/07 | 1,909 | 2,007 | 1,820 | 1,909 | 1,495,800 |
| 2014/01/06 | 1,957 | 1,969 | 1,861 | 1,880 | 1,136,500 |