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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,480 | 6,520 | 6,310 | 6,360 | 193,900 |
| 2021/12/29 | 6,480 | 6,620 | 6,370 | 6,530 | 249,300 |
| 2021/12/28 | 6,240 | 6,450 | 6,220 | 6,440 | 177,700 |
| 2021/12/27 | 6,220 | 6,230 | 6,070 | 6,160 | 116,300 |
| 2021/12/24 | 6,180 | 6,250 | 6,120 | 6,180 | 230,400 |
| 2021/12/23 | 6,130 | 6,160 | 5,970 | 6,030 | 194,100 |
| 2021/12/22 | 5,940 | 6,030 | 5,780 | 6,030 | 275,600 |
| 2021/12/21 | 5,960 | 5,960 | 5,710 | 5,850 | 188,700 |
| 2021/12/20 | 5,840 | 5,850 | 5,700 | 5,800 | 203,500 |
| 2021/12/17 | 6,000 | 6,060 | 5,740 | 5,770 | 299,800 |
| 2021/12/16 | 6,340 | 6,440 | 6,070 | 6,080 | 177,200 |
| 2021/12/15 | 6,270 | 6,360 | 6,110 | 6,140 | 207,700 |
| 2021/12/14 | 6,170 | 6,270 | 6,060 | 6,170 | 338,300 |
| 2021/12/13 | 6,310 | 6,440 | 6,120 | 6,170 | 278,700 |
| 2021/12/10 | 6,510 | 6,640 | 6,310 | 6,330 | 299,100 |
| 2021/12/09 | 6,520 | 6,680 | 6,490 | 6,530 | 199,100 |
| 2021/12/08 | 7,050 | 7,060 | 6,500 | 6,580 | 318,500 |
| 2021/12/07 | 6,580 | 6,680 | 6,350 | 6,460 | 294,100 |
| 2021/12/06 | 6,200 | 6,210 | 5,880 | 6,200 | 604,000 |
| 2021/12/03 | 6,480 | 6,550 | 6,410 | 6,540 | 170,100 |
| 2021/12/02 | 6,640 | 6,680 | 6,310 | 6,460 | 231,000 |
| 2021/12/01 | 6,850 | 6,850 | 6,490 | 6,700 | 198,200 |
| 2021/11/30 | 7,110 | 7,140 | 6,820 | 6,860 | 269,900 |
| 2021/11/29 | 7,130 | 7,290 | 6,940 | 7,000 | 169,300 |
| 2021/11/26 | 7,370 | 7,490 | 7,310 | 7,330 | 166,100 |
| 2021/11/25 | 7,430 | 7,460 | 7,230 | 7,350 | 143,700 |
| 2021/11/24 | 7,490 | 7,560 | 7,220 | 7,340 | 426,700 |
| 2021/11/22 | 7,290 | 7,980 | 7,290 | 7,940 | 374,900 |
| 2021/11/19 | 7,380 | 7,500 | 7,120 | 7,440 | 287,600 |
| 2021/11/18 | 7,780 | 7,830 | 7,250 | 7,290 | 351,300 |
| 2021/11/17 | 8,270 | 8,290 | 7,880 | 7,880 | 211,500 |
| 2021/11/16 | 8,160 | 8,200 | 8,000 | 8,120 | 204,900 |
| 2021/11/15 | 8,500 | 8,600 | 8,050 | 8,180 | 366,600 |
| 2021/11/12 | 8,280 | 8,590 | 8,280 | 8,590 | 192,500 |
| 2021/11/11 | 8,250 | 8,430 | 8,120 | 8,340 | 129,000 |
| 2021/11/10 | 8,320 | 8,460 | 8,210 | 8,340 | 142,600 |
| 2021/11/09 | 8,560 | 8,650 | 8,300 | 8,350 | 195,300 |
| 2021/11/08 | 8,520 | 8,690 | 8,340 | 8,500 | 184,800 |
| 2021/11/05 | 8,200 | 8,520 | 8,180 | 8,480 | 211,800 |
| 2021/11/04 | 8,210 | 8,310 | 8,060 | 8,120 | 142,900 |
| 2021/11/02 | 8,160 | 8,320 | 8,130 | 8,270 | 88,300 |
| 2021/11/01 | 8,200 | 8,250 | 8,010 | 8,150 | 149,300 |
| 2021/10/29 | 8,350 | 8,350 | 8,080 | 8,140 | 124,200 |
| 2021/10/28 | 8,080 | 8,350 | 8,060 | 8,340 | 165,600 |
| 2021/10/27 | 8,020 | 8,030 | 7,890 | 8,000 | 154,300 |
| 2021/10/26 | 8,340 | 8,340 | 8,150 | 8,160 | 106,800 |
| 2021/10/25 | 7,750 | 7,920 | 7,660 | 7,820 | 187,200 |
| 2021/10/22 | 8,080 | 8,210 | 8,050 | 8,150 | 97,100 |
| 2021/10/21 | 8,150 | 8,210 | 8,030 | 8,100 | 133,100 |
| 2021/10/20 | 8,300 | 8,460 | 8,210 | 8,240 | 124,400 |
| 2021/10/19 | 8,140 | 8,330 | 8,100 | 8,200 | 111,900 |
| 2021/10/18 | 8,140 | 8,200 | 7,930 | 8,010 | 119,300 |
| 2021/10/15 | 7,990 | 8,170 | 7,900 | 8,130 | 96,800 |
| 2021/10/14 | 7,910 | 8,190 | 7,760 | 7,840 | 177,500 |
| 2021/10/13 | 7,740 | 7,940 | 7,710 | 7,790 | 143,200 |
| 2021/10/12 | 7,860 | 8,010 | 7,710 | 7,890 | 240,100 |
| 2021/10/11 | 7,450 | 8,020 | 7,290 | 8,010 | 214,000 |
| 2021/10/08 | 7,600 | 7,870 | 7,530 | 7,720 | 151,200 |
| 2021/10/07 | 7,310 | 7,610 | 7,280 | 7,490 | 383,700 |
| 2021/10/06 | 7,790 | 7,840 | 7,110 | 7,170 | 589,100 |
| 2021/10/05 | 7,800 | 7,970 | 7,710 | 7,840 | 330,700 |
| 2021/10/04 | 8,170 | 8,170 | 7,940 | 8,030 | 195,600 |
| 2021/10/01 | 8,190 | 8,220 | 8,000 | 8,060 | 141,300 |
| 2021/09/30 | 8,020 | 8,160 | 7,900 | 8,150 | 180,400 |
| 2021/09/29 | 7,920 | 8,100 | 7,760 | 8,100 | 431,800 |
| 2021/09/28 | 8,510 | 8,520 | 8,090 | 8,220 | 280,900 |
| 2021/09/27 | 8,680 | 8,840 | 8,540 | 8,600 | 121,100 |
| 2021/09/24 | 8,650 | 8,820 | 8,530 | 8,780 | 264,100 |
| 2021/09/22 | 8,440 | 8,510 | 8,180 | 8,350 | 209,400 |
| 2021/09/21 | 8,190 | 8,480 | 8,070 | 8,360 | 202,500 |
| 2021/09/17 | 8,320 | 8,540 | 8,170 | 8,450 | 435,500 |
| 2021/09/16 | 8,680 | 8,780 | 8,060 | 8,170 | 332,900 |
| 2021/09/15 | 8,660 | 8,770 | 8,640 | 8,730 | 101,000 |
| 2021/09/14 | 8,680 | 8,830 | 8,650 | 8,770 | 181,300 |
| 2021/09/13 | 8,850 | 8,940 | 8,580 | 8,670 | 140,400 |
| 2021/09/10 | 8,890 | 8,890 | 8,610 | 8,880 | 165,500 |
| 2021/09/09 | 8,620 | 8,810 | 8,570 | 8,680 | 147,600 |
| 2021/09/08 | 8,570 | 8,810 | 8,460 | 8,770 | 191,400 |
| 2021/09/07 | 8,420 | 8,710 | 8,390 | 8,550 | 255,200 |
| 2021/09/06 | 8,240 | 8,310 | 8,080 | 8,270 | 138,200 |
| 2021/09/03 | 8,180 | 8,330 | 8,050 | 8,210 | 202,100 |
| 2021/09/02 | 8,310 | 8,460 | 8,040 | 8,070 | 292,900 |
| 2021/09/01 | 8,700 | 8,710 | 8,230 | 8,460 | 368,000 |
| 2021/08/31 | 8,500 | 8,940 | 8,500 | 8,920 | 390,000 |
| 2021/08/30 | 8,150 | 8,570 | 8,150 | 8,500 | 197,000 |
| 2021/08/27 | 8,210 | 8,310 | 8,040 | 8,150 | 151,600 |
| 2021/08/26 | 8,430 | 8,500 | 8,250 | 8,290 | 186,900 |
| 2021/08/25 | 8,900 | 8,920 | 8,380 | 8,460 | 365,600 |
| 2021/08/24 | 8,730 | 8,990 | 8,660 | 8,880 | 397,600 |
| 2021/08/23 | 8,070 | 8,670 | 7,980 | 8,640 | 357,100 |
| 2021/08/20 | 8,170 | 8,420 | 8,110 | 8,310 | 295,200 |
| 2021/08/19 | 7,970 | 8,320 | 7,860 | 8,230 | 418,900 |
| 2021/08/18 | 7,580 | 7,920 | 7,420 | 7,820 | 682,200 |
| 2021/08/17 | 7,880 | 7,920 | 7,370 | 7,480 | 454,700 |
| 2021/08/16 | 8,060 | 8,210 | 7,650 | 7,730 | 584,200 |
| 2021/08/13 | 8,800 | 9,020 | 8,680 | 8,810 | 258,900 |
| 2021/08/12 | 8,900 | 8,930 | 8,710 | 8,850 | 120,600 |
| 2021/08/11 | 9,140 | 9,240 | 8,830 | 8,940 | 289,100 |
| 2021/08/10 | 9,330 | 9,330 | 9,060 | 9,290 | 168,900 |
| 2021/08/06 | 9,240 | 9,520 | 9,130 | 9,330 | 81,900 |
| 2021/08/05 | 9,270 | 9,430 | 9,110 | 9,300 | 150,700 |
| 2021/08/04 | 9,490 | 9,540 | 9,250 | 9,330 | 86,300 |
| 2021/08/03 | 9,400 | 9,640 | 9,310 | 9,490 | 105,500 |
| 2021/08/02 | 9,510 | 9,530 | 9,350 | 9,440 | 103,200 |
| 2021/07/30 | 9,630 | 9,640 | 9,290 | 9,400 | 135,200 |
| 2021/07/29 | 9,700 | 9,800 | 9,540 | 9,670 | 152,200 |
| 2021/07/28 | 10,040 | 10,070 | 9,510 | 9,620 | 227,500 |
| 2021/07/27 | 10,020 | 10,200 | 10,020 | 10,130 | 106,700 |
| 2021/07/26 | 10,040 | 10,270 | 9,920 | 10,020 | 136,100 |
| 2021/07/21 | 9,640 | 9,990 | 9,620 | 9,890 | 169,500 |
| 2021/07/20 | 9,620 | 9,820 | 9,460 | 9,620 | 104,300 |
| 2021/07/19 | 9,650 | 9,760 | 9,550 | 9,590 | 126,700 |
| 2021/07/16 | 9,800 | 9,800 | 9,420 | 9,650 | 191,400 |
| 2021/07/15 | 10,100 | 10,160 | 9,830 | 9,930 | 137,900 |
| 2021/07/14 | 10,000 | 10,200 | 9,910 | 10,160 | 150,000 |
| 2021/07/13 | 9,990 | 10,140 | 9,870 | 9,930 | 164,200 |
| 2021/07/12 | 9,710 | 10,010 | 9,600 | 9,980 | 144,900 |
| 2021/07/09 | 9,630 | 9,650 | 9,260 | 9,520 | 251,900 |
| 2021/07/08 | 9,890 | 10,060 | 9,760 | 9,820 | 113,900 |
| 2021/07/07 | 10,080 | 10,080 | 9,900 | 9,980 | 125,500 |
| 2021/07/06 | 9,850 | 9,960 | 9,780 | 9,930 | 81,800 |
| 2021/07/05 | 9,600 | 10,010 | 9,550 | 9,940 | 139,100 |
| 2021/07/02 | 9,700 | 9,830 | 9,590 | 9,630 | 169,600 |
| 2021/07/01 | 9,830 | 9,970 | 9,740 | 9,890 | 190,900 |
| 2021/06/30 | 9,850 | 10,250 | 9,780 | 10,210 | 276,300 |
| 2021/06/29 | 10,070 | 10,160 | 9,850 | 9,970 | 132,800 |
| 2021/06/28 | 9,910 | 10,020 | 9,720 | 10,020 | 161,000 |
| 2021/06/25 | 10,110 | 10,160 | 9,930 | 10,020 | 115,300 |
| 2021/06/24 | 10,010 | 10,170 | 9,860 | 10,090 | 272,700 |
| 2021/06/23 | 9,900 | 10,200 | 9,850 | 10,130 | 375,100 |
| 2021/06/22 | 9,750 | 10,060 | 9,660 | 9,800 | 251,500 |
| 2021/06/21 | 9,390 | 9,700 | 9,350 | 9,640 | 259,400 |
| 2021/06/18 | 9,600 | 9,680 | 9,390 | 9,560 | 335,100 |
| 2021/06/17 | 9,370 | 9,480 | 9,090 | 9,210 | 269,400 |
| 2021/06/16 | 9,170 | 9,470 | 9,160 | 9,430 | 187,700 |
| 2021/06/15 | 9,290 | 9,340 | 9,130 | 9,270 | 145,800 |
| 2021/06/14 | 9,180 | 9,230 | 9,050 | 9,180 | 116,000 |
| 2021/06/11 | 9,170 | 9,280 | 9,010 | 9,160 | 273,100 |
| 2021/06/10 | 8,770 | 8,960 | 8,720 | 8,890 | 152,700 |
| 2021/06/09 | 8,540 | 8,870 | 8,410 | 8,770 | 288,000 |
| 2021/06/08 | 8,300 | 8,800 | 8,300 | 8,630 | 393,600 |
| 2021/06/07 | 8,040 | 8,180 | 7,890 | 8,130 | 490,200 |
| 2021/06/04 | 8,110 | 8,130 | 7,860 | 7,920 | 161,500 |
| 2021/06/03 | 7,910 | 8,220 | 7,900 | 8,170 | 247,600 |
| 2021/06/02 | 8,030 | 8,230 | 7,810 | 7,870 | 275,500 |
| 2021/06/01 | 8,300 | 8,420 | 8,100 | 8,150 | 217,200 |
| 2021/05/31 | 8,280 | 8,320 | 8,160 | 8,270 | 152,900 |
| 2021/05/28 | 8,330 | 8,440 | 8,150 | 8,190 | 202,800 |
| 2021/05/27 | 8,230 | 8,250 | 7,990 | 8,220 | 561,300 |
| 2021/05/26 | 8,020 | 8,220 | 7,960 | 8,120 | 335,900 |
| 2021/05/25 | 7,700 | 7,920 | 7,660 | 7,880 | 239,000 |
| 2021/05/24 | 7,620 | 7,720 | 7,480 | 7,550 | 247,300 |
| 2021/05/21 | 7,550 | 7,800 | 7,520 | 7,760 | 418,800 |
| 2021/05/20 | 7,090 | 7,530 | 7,040 | 7,420 | 432,600 |
| 2021/05/19 | 6,960 | 7,200 | 6,940 | 7,170 | 193,200 |
| 2021/05/18 | 7,060 | 7,260 | 6,920 | 7,110 | 552,900 |
| 2021/05/17 | 7,440 | 7,600 | 7,130 | 7,130 | 525,300 |
| 2021/05/14 | 7,200 | 7,530 | 7,090 | 7,470 | 474,700 |
| 2021/05/13 | 7,240 | 7,420 | 7,050 | 7,180 | 551,700 |
| 2021/05/12 | 7,690 | 7,920 | 7,260 | 7,350 | 629,300 |
| 2021/05/11 | 7,890 | 7,890 | 7,600 | 7,660 | 513,300 |
| 2021/05/10 | 8,100 | 8,250 | 7,920 | 8,030 | 490,500 |
| 2021/05/07 | 8,300 | 8,600 | 7,920 | 7,950 | 1,042,100 |
| 2021/05/06 | 9,010 | 9,260 | 8,670 | 8,750 | 391,300 |
| 2021/04/30 | 9,240 | 9,400 | 9,210 | 9,280 | 328,200 |
| 2021/04/28 | 9,350 | 9,400 | 9,150 | 9,180 | 185,600 |
| 2021/04/27 | 9,400 | 9,580 | 9,240 | 9,250 | 159,000 |
| 2021/04/26 | 9,300 | 9,390 | 9,140 | 9,330 | 144,400 |
| 2021/04/23 | 9,390 | 9,490 | 9,210 | 9,220 | 84,700 |
| 2021/04/22 | 9,440 | 9,500 | 9,280 | 9,410 | 119,400 |
| 2021/04/21 | 9,420 | 9,480 | 9,140 | 9,200 | 343,200 |
| 2021/04/20 | 9,510 | 9,570 | 9,330 | 9,500 | 190,900 |
| 2021/04/19 | 9,840 | 9,890 | 9,580 | 9,660 | 154,900 |
| 2021/04/16 | 9,840 | 10,150 | 9,780 | 9,840 | 299,700 |
| 2021/04/15 | 9,650 | 9,900 | 9,610 | 9,840 | 220,900 |
| 2021/04/14 | 9,480 | 9,760 | 9,450 | 9,720 | 302,700 |
| 2021/04/13 | 9,550 | 9,570 | 9,350 | 9,380 | 145,500 |
| 2021/04/12 | 10,010 | 10,040 | 9,430 | 9,470 | 285,200 |
| 2021/04/09 | 10,250 | 10,310 | 9,960 | 9,980 | 348,600 |
| 2021/04/08 | 9,560 | 9,960 | 9,460 | 9,950 | 327,200 |
| 2021/04/07 | 9,780 | 9,800 | 9,390 | 9,440 | 466,500 |
| 2021/04/06 | 10,040 | 10,050 | 9,450 | 9,630 | 325,200 |
| 2021/04/05 | 10,010 | 10,080 | 9,700 | 9,840 | 290,700 |
| 2021/04/02 | 9,810 | 10,120 | 9,730 | 9,990 | 443,400 |
| 2021/04/01 | 9,660 | 9,970 | 9,440 | 9,510 | 326,700 |
| 2021/03/31 | 9,100 | 9,550 | 9,100 | 9,400 | 294,600 |
| 2021/03/30 | 9,190 | 9,340 | 8,910 | 9,080 | 480,200 |
| 2021/03/29 | 9,340 | 9,430 | 9,150 | 9,180 | 547,100 |
| 2021/03/26 | 8,700 | 9,660 | 8,400 | 9,430 | 2,180,000 |
| 2021/03/25 | 8,520 | 8,560 | 7,970 | 8,250 | 1,047,900 |
| 2021/03/24 | 9,050 | 9,180 | 8,710 | 8,800 | 453,600 |
| 2021/03/23 | 9,510 | 9,620 | 9,040 | 9,110 | 530,800 |
| 2021/03/22 | 10,200 | 10,200 | 9,590 | 9,660 | 228,900 |
| 2021/03/19 | 10,370 | 10,500 | 9,960 | 10,000 | 271,400 |
| 2021/03/18 | 10,550 | 10,750 | 10,420 | 10,670 | 291,900 |
| 2021/03/17 | 10,100 | 10,460 | 10,060 | 10,420 | 176,200 |
| 2021/03/16 | 10,230 | 10,310 | 9,880 | 10,140 | 234,300 |
| 2021/03/15 | 10,810 | 10,850 | 10,200 | 10,230 | 327,800 |
| 2021/03/12 | 10,170 | 10,820 | 10,050 | 10,820 | 522,700 |
| 2021/03/11 | 9,560 | 9,870 | 9,310 | 9,870 | 396,900 |
| 2021/03/10 | 10,310 | 10,540 | 9,470 | 9,710 | 512,600 |
| 2021/03/09 | 9,910 | 10,150 | 9,810 | 10,090 | 560,800 |
| 2021/03/08 | 10,830 | 10,920 | 10,240 | 10,380 | 380,300 |
| 2021/03/05 | 10,150 | 10,700 | 9,910 | 10,700 | 289,100 |
| 2021/03/04 | 10,370 | 10,490 | 10,090 | 10,330 | 317,300 |
| 2021/03/03 | 11,150 | 11,210 | 10,520 | 10,700 | 244,100 |
| 2021/03/02 | 11,320 | 11,520 | 11,000 | 11,150 | 178,400 |
| 2021/03/01 | 11,320 | 11,350 | 10,940 | 11,020 | 223,800 |
| 2021/02/26 | 10,940 | 11,240 | 10,710 | 10,940 | 415,800 |
| 2021/02/25 | 11,550 | 11,900 | 11,370 | 11,530 | 245,800 |
| 2021/02/24 | 11,770 | 12,080 | 11,510 | 11,510 | 373,800 |
| 2021/02/22 | 12,190 | 12,250 | 11,680 | 12,000 | 256,200 |
| 2021/02/19 | 11,780 | 12,420 | 11,720 | 12,250 | 349,000 |
| 2021/02/18 | 11,750 | 12,260 | 11,750 | 11,900 | 317,500 |
| 2021/02/17 | 12,500 | 12,640 | 11,730 | 11,780 | 415,700 |
| 2021/02/16 | 12,110 | 12,910 | 12,110 | 12,750 | 342,900 |
| 2021/02/15 | 11,500 | 12,390 | 11,490 | 12,080 | 430,100 |
| 2021/02/12 | 10,220 | 12,200 | 10,220 | 12,040 | 1,115,200 |
| 2021/02/10 | 10,510 | 10,690 | 10,070 | 10,520 | 443,900 |
| 2021/02/09 | 10,340 | 10,760 | 10,140 | 10,690 | 441,600 |
| 2021/02/08 | 10,000 | 10,380 | 9,810 | 10,380 | 678,500 |
| 2021/02/05 | 9,500 | 9,710 | 9,360 | 9,600 | 242,400 |
| 2021/02/04 | 9,230 | 9,540 | 9,150 | 9,500 | 190,900 |
| 2021/02/03 | 9,300 | 9,400 | 9,170 | 9,290 | 254,300 |
| 2021/02/02 | 9,300 | 9,400 | 9,080 | 9,290 | 183,200 |
| 2021/02/01 | 9,050 | 9,310 | 8,910 | 9,190 | 248,100 |
| 2021/01/29 | 8,880 | 9,270 | 8,830 | 8,900 | 397,900 |
| 2021/01/28 | 9,060 | 9,180 | 8,700 | 8,750 | 501,900 |
| 2021/01/27 | 9,470 | 9,510 | 9,220 | 9,300 | 317,200 |
| 2021/01/26 | 9,830 | 9,900 | 9,480 | 9,500 | 283,700 |
| 2021/01/25 | 10,010 | 10,090 | 9,800 | 9,980 | 249,700 |
| 2021/01/22 | 10,020 | 10,200 | 9,820 | 9,990 | 338,600 |
| 2021/01/21 | 9,570 | 10,130 | 9,560 | 10,120 | 520,100 |
| 2021/01/20 | 9,380 | 9,690 | 9,340 | 9,510 | 333,200 |
| 2021/01/19 | 9,450 | 9,450 | 9,180 | 9,350 | 191,200 |
| 2021/01/18 | 9,030 | 9,400 | 8,960 | 9,320 | 172,500 |
| 2021/01/15 | 9,230 | 9,360 | 9,070 | 9,220 | 348,300 |
| 2021/01/14 | 9,430 | 9,470 | 8,970 | 9,100 | 624,300 |
| 2021/01/13 | 9,600 | 9,740 | 9,390 | 9,580 | 378,700 |
| 2021/01/12 | 9,950 | 10,090 | 9,600 | 9,750 | 371,100 |
| 2021/01/08 | 10,380 | 10,700 | 10,120 | 10,250 | 296,900 |
| 2021/01/07 | 10,230 | 10,230 | 9,900 | 10,160 | 171,200 |
| 2021/01/06 | 10,220 | 10,520 | 10,120 | 10,320 | 243,400 |
| 2021/01/05 | 10,300 | 10,520 | 9,960 | 10,050 | 268,600 |
| 2021/01/04 | 10,090 | 10,400 | 9,910 | 10,350 | 262,800 |