フリー(4478)の株価時系列情報
フリー(4478)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 9,980 | 10,200 | 9,800 | 10,100 | 223,300 |
| 2020/12/29 | 9,750 | 10,020 | 9,620 | 9,960 | 191,300 |
| 2020/12/28 | 9,390 | 9,780 | 9,320 | 9,660 | 180,000 |
| 2020/12/25 | 9,610 | 9,800 | 9,610 | 9,680 | 106,500 |
| 2020/12/24 | 9,720 | 9,830 | 9,500 | 9,660 | 228,300 |
| 2020/12/23 | 9,800 | 9,860 | 9,250 | 9,610 | 448,500 |
| 2020/12/22 | 9,840 | 10,110 | 9,650 | 9,760 | 368,300 |
| 2020/12/21 | 10,650 | 10,720 | 9,780 | 9,790 | 586,900 |
| 2020/12/18 | 10,050 | 10,550 | 9,850 | 10,540 | 488,500 |
| 2020/12/17 | 9,660 | 10,030 | 9,500 | 9,970 | 328,300 |
| 2020/12/16 | 9,760 | 9,840 | 9,410 | 9,520 | 256,800 |
| 2020/12/15 | 10,100 | 10,150 | 9,330 | 9,460 | 318,800 |
| 2020/12/14 | 9,730 | 10,120 | 9,650 | 9,980 | 381,800 |
| 2020/12/11 | 9,470 | 10,050 | 9,310 | 9,770 | 523,200 |
| 2020/12/10 | 8,780 | 9,250 | 8,630 | 9,020 | 342,600 |
| 2020/12/09 | 9,000 | 9,040 | 8,350 | 8,780 | 429,700 |
| 2020/12/08 | 9,200 | 9,200 | 8,780 | 9,000 | 327,300 |
| 2020/12/07 | 9,890 | 10,150 | 8,930 | 9,150 | 760,000 |
| 2020/12/04 | 9,400 | 9,740 | 9,230 | 9,640 | 415,900 |
| 2020/12/03 | 9,570 | 9,660 | 9,140 | 9,200 | 285,100 |
| 2020/12/02 | 9,820 | 9,930 | 9,100 | 9,350 | 629,200 |
| 2020/12/01 | 9,200 | 10,070 | 9,200 | 9,820 | 587,600 |
| 2020/11/30 | 8,830 | 9,290 | 8,830 | 9,220 | 256,800 |
| 2020/11/27 | 9,190 | 9,230 | 8,770 | 8,920 | 246,300 |
| 2020/11/26 | 8,960 | 9,280 | 8,900 | 9,270 | 251,200 |
| 2020/11/25 | 9,470 | 9,590 | 9,170 | 9,220 | 357,300 |
| 2020/11/24 | 9,050 | 9,900 | 9,050 | 9,600 | 714,600 |
| 2020/11/20 | 8,540 | 9,060 | 8,510 | 8,900 | 443,500 |
| 2020/11/19 | 8,200 | 8,550 | 8,150 | 8,420 | 562,800 |
| 2020/11/18 | 7,870 | 8,450 | 7,860 | 8,230 | 486,600 |
| 2020/11/17 | 7,900 | 8,220 | 7,700 | 7,820 | 470,100 |
| 2020/11/16 | 8,470 | 8,470 | 8,100 | 8,150 | 269,600 |
| 2020/11/13 | 8,300 | 8,650 | 8,230 | 8,410 | 490,800 |
| 2020/11/12 | 8,270 | 8,660 | 8,110 | 8,500 | 815,900 |
| 2020/11/11 | 8,000 | 8,030 | 7,550 | 7,870 | 814,000 |
| 2020/11/10 | 7,910 | 8,540 | 7,700 | 8,360 | 636,700 |
| 2020/11/09 | 9,000 | 9,150 | 8,910 | 9,040 | 270,500 |
| 2020/11/06 | 9,150 | 9,380 | 8,940 | 9,000 | 386,200 |
| 2020/11/05 | 9,200 | 9,210 | 8,790 | 9,000 | 504,100 |
| 2020/11/04 | 8,000 | 8,860 | 7,850 | 8,750 | 604,000 |
| 2020/11/02 | 8,300 | 8,360 | 7,860 | 7,940 | 403,300 |
| 2020/10/30 | 8,400 | 8,460 | 8,150 | 8,240 | 212,100 |
| 2020/10/29 | 8,350 | 8,550 | 8,170 | 8,230 | 258,000 |
| 2020/10/28 | 8,410 | 8,770 | 8,360 | 8,470 | 429,400 |
| 2020/10/27 | 7,790 | 8,600 | 7,710 | 8,530 | 617,900 |
| 2020/10/26 | 8,420 | 8,660 | 7,960 | 8,030 | 540,600 |
| 2020/10/23 | 8,660 | 8,800 | 8,070 | 8,420 | 890,700 |
| 2020/10/22 | 9,240 | 9,340 | 8,550 | 8,830 | 682,000 |
| 2020/10/21 | 9,670 | 10,000 | 9,490 | 9,510 | 401,800 |
| 2020/10/20 | 9,510 | 10,600 | 9,480 | 9,820 | 955,800 |
| 2020/10/19 | 9,790 | 9,870 | 8,990 | 9,620 | 677,100 |
| 2020/10/16 | 9,390 | 9,800 | 9,160 | 9,640 | 614,300 |
| 2020/10/15 | 9,320 | 9,700 | 9,070 | 9,160 | 720,600 |
| 2020/10/14 | 8,650 | 9,360 | 8,620 | 9,170 | 713,500 |
| 2020/10/13 | 8,420 | 8,770 | 8,290 | 8,510 | 294,200 |
| 2020/10/12 | 8,430 | 8,460 | 8,260 | 8,360 | 179,900 |
| 2020/10/09 | 8,430 | 8,540 | 8,190 | 8,350 | 368,000 |
| 2020/10/08 | 7,850 | 8,320 | 7,820 | 8,280 | 390,100 |
| 2020/10/07 | 7,760 | 7,930 | 7,670 | 7,770 | 334,500 |
| 2020/10/06 | 8,090 | 8,100 | 7,760 | 7,830 | 226,600 |
| 2020/10/05 | 7,780 | 8,080 | 7,690 | 8,050 | 233,200 |
| 2020/10/02 | 8,190 | 8,410 | 7,830 | 7,950 | 427,700 |
| 2020/09/30 | 7,690 | 8,040 | 7,540 | 7,950 | 509,900 |
| 2020/09/29 | 7,650 | 7,710 | 7,320 | 7,710 | 321,000 |
| 2020/09/28 | 7,410 | 7,750 | 7,250 | 7,500 | 517,700 |
| 2020/09/25 | 7,140 | 7,640 | 7,140 | 7,410 | 671,800 |
| 2020/09/24 | 6,410 | 7,150 | 6,380 | 6,790 | 532,500 |
| 2020/09/23 | 6,350 | 6,500 | 6,330 | 6,490 | 267,300 |
| 2020/09/18 | 6,270 | 6,370 | 6,160 | 6,320 | 217,100 |
| 2020/09/17 | 6,000 | 6,220 | 5,970 | 6,180 | 310,000 |
| 2020/09/16 | 5,960 | 6,130 | 5,920 | 6,010 | 166,100 |
| 2020/09/15 | 5,870 | 5,980 | 5,740 | 5,810 | 175,500 |
| 2020/09/14 | 6,030 | 6,060 | 5,830 | 5,890 | 175,000 |
| 2020/09/11 | 5,950 | 6,030 | 5,810 | 5,930 | 151,700 |
| 2020/09/10 | 5,970 | 6,000 | 5,790 | 5,830 | 247,800 |
| 2020/09/09 | 5,750 | 5,790 | 5,630 | 5,740 | 191,900 |
| 2020/09/08 | 5,700 | 5,820 | 5,610 | 5,810 | 225,600 |
| 2020/09/07 | 5,900 | 6,030 | 5,750 | 5,780 | 287,100 |
| 2020/09/04 | 6,030 | 6,200 | 5,960 | 6,020 | 293,200 |
| 2020/09/03 | 6,400 | 6,450 | 6,270 | 6,330 | 211,500 |
| 2020/09/02 | 6,260 | 6,640 | 6,190 | 6,490 | 502,600 |
| 2020/09/01 | 5,920 | 6,180 | 5,900 | 6,100 | 278,700 |
| 2020/08/31 | 5,890 | 5,910 | 5,660 | 5,850 | 306,100 |
| 2020/08/28 | 6,210 | 6,280 | 5,650 | 5,810 | 522,400 |
| 2020/08/27 | 6,380 | 6,430 | 6,120 | 6,210 | 373,700 |
| 2020/08/26 | 6,500 | 6,570 | 6,230 | 6,280 | 493,500 |
| 2020/08/25 | 6,340 | 6,570 | 6,340 | 6,420 | 410,600 |
| 2020/08/24 | 6,460 | 6,740 | 6,280 | 6,370 | 429,800 |
| 2020/08/21 | 6,450 | 6,640 | 6,270 | 6,620 | 418,500 |
| 2020/08/20 | 6,140 | 6,490 | 6,070 | 6,450 | 765,700 |
| 2020/08/19 | 5,300 | 6,210 | 5,300 | 6,170 | 1,025,100 |
| 2020/08/18 | 5,130 | 5,370 | 5,130 | 5,350 | 304,000 |
| 2020/08/17 | 5,080 | 5,280 | 4,980 | 5,280 | 194,500 |
| 2020/08/14 | 5,380 | 5,420 | 5,190 | 5,280 | 235,900 |
| 2020/08/13 | 4,930 | 5,510 | 4,925 | 5,420 | 615,300 |
| 2020/08/12 | 5,220 | 5,270 | 5,000 | 5,030 | 403,500 |
| 2020/08/11 | 5,280 | 5,320 | 5,150 | 5,290 | 209,000 |
| 2020/08/07 | 5,300 | 5,440 | 5,200 | 5,380 | 258,000 |
| 2020/08/06 | 5,090 | 5,320 | 5,070 | 5,190 | 291,300 |
| 2020/08/05 | 4,895 | 5,050 | 4,850 | 5,000 | 262,700 |
| 2020/08/04 | 4,720 | 4,850 | 4,685 | 4,755 | 190,700 |
| 2020/08/03 | 4,800 | 4,800 | 4,610 | 4,700 | 263,700 |
| 2020/07/31 | 4,850 | 4,860 | 4,620 | 4,765 | 329,300 |
| 2020/07/30 | 4,850 | 4,940 | 4,810 | 4,860 | 242,800 |
| 2020/07/29 | 5,010 | 5,070 | 4,810 | 4,835 | 401,800 |
| 2020/07/28 | 5,080 | 5,250 | 5,070 | 5,100 | 160,700 |
| 2020/07/27 | 5,220 | 5,220 | 5,030 | 5,050 | 356,200 |
| 2020/07/22 | 5,350 | 5,350 | 5,210 | 5,310 | 253,600 |
| 2020/07/21 | 5,270 | 5,390 | 5,190 | 5,260 | 431,200 |
| 2020/07/20 | 5,340 | 5,540 | 5,070 | 5,140 | 324,500 |
| 2020/07/17 | 5,300 | 5,400 | 5,220 | 5,340 | 294,900 |
| 2020/07/16 | 5,350 | 5,420 | 5,200 | 5,250 | 319,200 |
| 2020/07/15 | 5,320 | 5,340 | 5,190 | 5,220 | 325,000 |
| 2020/07/14 | 5,500 | 5,550 | 5,230 | 5,320 | 430,100 |
| 2020/07/13 | 5,550 | 5,550 | 5,180 | 5,540 | 558,000 |
| 2020/07/10 | 5,430 | 5,530 | 5,360 | 5,510 | 337,000 |
| 2020/07/09 | 5,180 | 5,460 | 5,160 | 5,430 | 582,800 |
| 2020/07/08 | 5,130 | 5,230 | 5,100 | 5,180 | 312,000 |
| 2020/07/07 | 5,000 | 5,130 | 4,975 | 5,070 | 149,700 |
| 2020/07/06 | 4,865 | 5,100 | 4,845 | 4,995 | 231,300 |
| 2020/07/03 | 4,770 | 4,985 | 4,750 | 4,885 | 341,500 |
| 2020/07/02 | 4,940 | 5,040 | 4,710 | 4,720 | 351,100 |
| 2020/07/01 | 4,880 | 4,925 | 4,790 | 4,830 | 198,300 |
| 2020/06/30 | 5,130 | 5,140 | 4,640 | 4,885 | 390,400 |
| 2020/06/29 | 5,040 | 5,150 | 5,010 | 5,070 | 313,400 |
| 2020/06/26 | 5,030 | 5,050 | 4,970 | 5,040 | 382,400 |
| 2020/06/25 | 5,040 | 5,060 | 4,950 | 4,970 | 349,900 |
| 2020/06/24 | 4,890 | 5,150 | 4,800 | 5,130 | 957,300 |
| 2020/06/23 | 4,775 | 4,980 | 4,770 | 4,900 | 1,015,400 |
| 2020/06/22 | 4,715 | 4,740 | 4,635 | 4,705 | 291,200 |
| 2020/06/19 | 4,785 | 5,050 | 4,670 | 4,785 | 1,475,700 |
| 2020/06/18 | 4,550 | 4,725 | 4,465 | 4,665 | 1,167,000 |
| 2020/06/17 | 4,580 | 4,685 | 4,485 | 4,560 | 615,100 |
| 2020/06/16 | 4,895 | 4,935 | 4,475 | 4,600 | 1,117,700 |
| 2020/06/15 | 5,030 | 5,030 | 4,735 | 4,830 | 519,200 |
| 2020/06/12 | 5,150 | 5,160 | 4,965 | 5,050 | 458,100 |
| 2020/06/11 | 5,160 | 5,330 | 5,120 | 5,240 | 293,800 |
| 2020/06/10 | 5,260 | 5,490 | 5,180 | 5,250 | 376,100 |
| 2020/06/09 | 5,080 | 5,290 | 5,070 | 5,200 | 319,900 |
| 2020/06/08 | 4,935 | 5,180 | 4,885 | 5,050 | 500,100 |
| 2020/06/05 | 4,930 | 5,110 | 4,875 | 5,080 | 467,700 |
| 2020/06/04 | 5,210 | 5,240 | 4,865 | 5,030 | 514,700 |
| 2020/06/03 | 5,550 | 5,560 | 5,170 | 5,370 | 381,800 |
| 2020/06/02 | 5,500 | 5,560 | 5,330 | 5,460 | 344,900 |
| 2020/06/01 | 5,160 | 5,450 | 5,070 | 5,300 | 535,100 |
| 2020/05/29 | 4,805 | 5,430 | 4,800 | 5,300 | 1,046,000 |
| 2020/05/28 | 4,805 | 4,885 | 4,740 | 4,875 | 281,600 |
| 2020/05/27 | 4,700 | 4,920 | 4,605 | 4,810 | 448,600 |
| 2020/05/26 | 4,800 | 4,800 | 4,645 | 4,685 | 250,800 |
| 2020/05/25 | 4,780 | 4,815 | 4,705 | 4,730 | 292,300 |
| 2020/05/22 | 4,910 | 4,910 | 4,560 | 4,630 | 457,800 |
| 2020/05/21 | 4,760 | 5,180 | 4,730 | 4,940 | 869,200 |
| 2020/05/20 | 4,240 | 4,600 | 4,235 | 4,550 | 625,600 |
| 2020/05/19 | 4,010 | 4,230 | 4,010 | 4,125 | 274,900 |
| 2020/05/18 | 3,990 | 4,140 | 3,830 | 4,050 | 494,300 |
| 2020/05/15 | 4,200 | 4,275 | 4,020 | 4,100 | 335,500 |
| 2020/05/14 | 4,200 | 4,270 | 4,105 | 4,220 | 321,300 |
| 2020/05/13 | 4,230 | 4,235 | 4,065 | 4,130 | 288,600 |
| 2020/05/12 | 4,190 | 4,335 | 4,130 | 4,165 | 298,700 |
| 2020/05/11 | 4,060 | 4,180 | 4,035 | 4,165 | 259,700 |
| 2020/05/08 | 3,980 | 4,130 | 3,950 | 4,050 | 295,000 |
| 2020/05/07 | 3,705 | 4,020 | 3,705 | 3,940 | 416,800 |
| 2020/05/01 | 3,730 | 3,800 | 3,545 | 3,605 | 298,400 |
| 2020/04/30 | 3,760 | 3,865 | 3,710 | 3,805 | 223,800 |
| 2020/04/28 | 3,840 | 3,930 | 3,705 | 3,800 | 218,200 |
| 2020/04/27 | 3,950 | 4,000 | 3,870 | 3,875 | 202,200 |
| 2020/04/24 | 3,995 | 4,080 | 3,865 | 4,000 | 257,300 |
| 2020/04/23 | 4,050 | 4,190 | 3,955 | 3,985 | 478,700 |
| 2020/04/22 | 4,000 | 4,070 | 3,805 | 3,985 | 341,300 |
| 2020/04/21 | 3,940 | 4,085 | 3,790 | 3,880 | 576,600 |
| 2020/04/20 | 3,525 | 3,780 | 3,515 | 3,750 | 280,300 |
| 2020/04/17 | 3,600 | 3,610 | 3,480 | 3,525 | 150,600 |
| 2020/04/16 | 3,600 | 3,630 | 3,450 | 3,530 | 193,500 |
| 2020/04/15 | 3,230 | 3,640 | 3,230 | 3,530 | 685,400 |
| 2020/04/14 | 2,980 | 3,150 | 2,980 | 3,110 | 351,000 |
| 2020/04/13 | 2,930 | 2,968 | 2,891 | 2,916 | 119,800 |
| 2020/04/10 | 3,025 | 3,030 | 2,936 | 2,958 | 156,200 |
| 2020/04/09 | 2,966 | 3,110 | 2,950 | 3,070 | 349,000 |
| 2020/04/08 | 2,930 | 2,935 | 2,851 | 2,916 | 161,300 |
| 2020/04/07 | 3,030 | 3,085 | 2,870 | 2,948 | 304,800 |
| 2020/04/06 | 2,895 | 2,993 | 2,852 | 2,977 | 136,100 |
| 2020/04/03 | 3,210 | 3,210 | 2,900 | 2,910 | 291,100 |
| 2020/04/02 | 3,245 | 3,285 | 3,115 | 3,145 | 145,300 |
| 2020/04/01 | 3,340 | 3,370 | 3,250 | 3,300 | 311,600 |
| 2020/03/31 | 3,380 | 3,620 | 3,260 | 3,450 | 333,700 |
| 2020/03/30 | 3,305 | 3,325 | 3,005 | 3,320 | 280,200 |
| 2020/03/27 | 3,390 | 3,480 | 3,300 | 3,365 | 305,600 |
| 2020/03/26 | 3,310 | 3,500 | 3,215 | 3,240 | 310,400 |
| 2020/03/25 | 3,355 | 3,540 | 3,355 | 3,510 | 354,800 |
| 2020/03/24 | 3,170 | 3,300 | 3,150 | 3,275 | 375,500 |
| 2020/03/23 | 3,160 | 3,250 | 2,995 | 3,100 | 582,400 |
| 2020/03/19 | 3,190 | 3,270 | 2,966 | 3,165 | 713,400 |
| 2020/03/18 | 2,885 | 3,300 | 2,854 | 2,947 | 608,300 |
| 2020/03/17 | 2,500 | 2,830 | 2,482 | 2,800 | 713,700 |
| 2020/03/16 | 2,766 | 2,816 | 2,599 | 2,621 | 1,217,400 |
| 2020/03/13 | 2,715 | 2,924 | 2,603 | 2,866 | 745,900 |
| 2020/03/12 | 3,105 | 3,165 | 2,910 | 2,952 | 1,180,700 |
| 2020/03/11 | 3,425 | 3,540 | 3,200 | 3,270 | 507,200 |
| 2020/03/10 | 3,220 | 3,440 | 3,085 | 3,400 | 525,900 |
| 2020/03/09 | 3,400 | 3,515 | 3,105 | 3,235 | 463,500 |
| 2020/03/06 | 3,585 | 3,725 | 3,520 | 3,540 | 244,000 |
| 2020/03/05 | 3,755 | 3,910 | 3,590 | 3,625 | 482,800 |
| 2020/03/04 | 3,600 | 3,750 | 3,500 | 3,615 | 306,500 |
| 2020/03/03 | 3,800 | 3,835 | 3,575 | 3,620 | 374,500 |
| 2020/03/02 | 3,460 | 3,645 | 3,435 | 3,555 | 398,300 |
| 2020/02/28 | 3,395 | 3,550 | 3,335 | 3,395 | 379,700 |
| 2020/02/27 | 3,710 | 3,765 | 3,475 | 3,580 | 419,500 |
| 2020/02/26 | 3,985 | 4,025 | 3,705 | 3,780 | 406,600 |
| 2020/02/25 | 3,990 | 4,100 | 3,830 | 4,000 | 861,100 |
| 2020/02/21 | 3,990 | 4,370 | 3,970 | 4,270 | 1,371,800 |
| 2020/02/20 | 3,585 | 3,875 | 3,585 | 3,865 | 997,700 |
| 2020/02/19 | 3,500 | 3,520 | 3,415 | 3,515 | 233,800 |
| 2020/02/18 | 3,400 | 3,435 | 3,350 | 3,400 | 203,500 |
| 2020/02/17 | 3,350 | 3,475 | 3,300 | 3,405 | 288,200 |
| 2020/02/14 | 3,500 | 3,550 | 3,460 | 3,535 | 425,600 |
| 2020/02/13 | 3,400 | 3,550 | 3,390 | 3,530 | 593,100 |
| 2020/02/12 | 3,350 | 3,415 | 3,330 | 3,415 | 305,500 |
| 2020/02/10 | 3,285 | 3,330 | 3,235 | 3,300 | 118,500 |
| 2020/02/07 | 3,215 | 3,305 | 3,200 | 3,295 | 158,300 |
| 2020/02/06 | 3,235 | 3,270 | 3,195 | 3,220 | 172,400 |
| 2020/02/05 | 3,315 | 3,345 | 3,275 | 3,290 | 169,100 |
| 2020/02/04 | 3,145 | 3,275 | 3,145 | 3,270 | 407,200 |
| 2020/02/03 | 3,030 | 3,125 | 3,030 | 3,125 | 126,000 |
| 2020/01/31 | 3,035 | 3,135 | 3,020 | 3,135 | 258,100 |
| 2020/01/30 | 3,110 | 3,110 | 2,992 | 3,040 | 375,500 |
| 2020/01/29 | 3,160 | 3,160 | 3,075 | 3,075 | 155,500 |
| 2020/01/28 | 3,060 | 3,120 | 3,055 | 3,100 | 98,200 |
| 2020/01/27 | 3,090 | 3,180 | 3,060 | 3,120 | 213,300 |
| 2020/01/24 | 3,105 | 3,210 | 3,105 | 3,160 | 187,800 |
| 2020/01/23 | 3,125 | 3,220 | 3,090 | 3,110 | 362,600 |
| 2020/01/22 | 3,220 | 3,275 | 3,060 | 3,110 | 797,400 |
| 2020/01/21 | 3,325 | 3,375 | 3,250 | 3,255 | 270,800 |
| 2020/01/20 | 3,440 | 3,520 | 3,335 | 3,355 | 367,700 |
| 2020/01/17 | 3,370 | 3,500 | 3,315 | 3,465 | 751,100 |
| 2020/01/16 | 3,180 | 3,385 | 3,175 | 3,385 | 617,600 |
| 2020/01/15 | 3,295 | 3,295 | 3,125 | 3,175 | 456,400 |
| 2020/01/14 | 3,355 | 3,420 | 3,255 | 3,295 | 630,000 |
| 2020/01/10 | 3,335 | 3,420 | 3,320 | 3,350 | 334,000 |
| 2020/01/09 | 3,500 | 3,525 | 3,315 | 3,355 | 1,053,300 |
| 2020/01/08 | 3,400 | 3,470 | 3,220 | 3,415 | 778,000 |
| 2020/01/07 | 3,285 | 3,495 | 3,250 | 3,440 | 1,655,700 |
| 2020/01/06 | 3,195 | 3,320 | 3,160 | 3,220 | 518,900 |