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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,860 | 2,989 | 2,848 | 2,928 | 1,259,800 |
| 2022/12/29 | 2,748 | 2,822 | 2,735 | 2,812 | 472,800 |
| 2022/12/28 | 2,750 | 2,823 | 2,720 | 2,789 | 550,200 |
| 2022/12/27 | 2,893 | 2,898 | 2,781 | 2,800 | 511,100 |
| 2022/12/26 | 2,765 | 2,871 | 2,759 | 2,848 | 539,700 |
| 2022/12/23 | 2,802 | 2,825 | 2,778 | 2,778 | 437,500 |
| 2022/12/22 | 2,816 | 2,885 | 2,801 | 2,862 | 422,700 |
| 2022/12/21 | 2,802 | 2,921 | 2,785 | 2,800 | 644,600 |
| 2022/12/20 | 2,930 | 2,983 | 2,777 | 2,811 | 1,078,600 |
| 2022/12/19 | 2,960 | 3,020 | 2,951 | 2,991 | 426,800 |
| 2022/12/16 | 3,080 | 3,085 | 2,997 | 3,010 | 667,300 |
| 2022/12/15 | 3,300 | 3,325 | 3,165 | 3,175 | 409,800 |
| 2022/12/14 | 3,150 | 3,330 | 3,150 | 3,300 | 714,500 |
| 2022/12/13 | 3,100 | 3,250 | 3,100 | 3,195 | 679,300 |
| 2022/12/12 | 3,150 | 3,240 | 3,140 | 3,170 | 550,900 |
| 2022/12/09 | 3,160 | 3,250 | 2,999 | 3,200 | 1,258,600 |
| 2022/12/08 | 3,005 | 3,115 | 2,994 | 3,070 | 389,100 |
| 2022/12/07 | 2,935 | 3,040 | 2,919 | 3,005 | 519,300 |
| 2022/12/06 | 3,105 | 3,130 | 3,000 | 3,000 | 531,200 |
| 2022/12/05 | 3,200 | 3,260 | 3,175 | 3,220 | 185,300 |
| 2022/12/02 | 3,370 | 3,405 | 3,225 | 3,225 | 370,800 |
| 2022/12/01 | 3,510 | 3,510 | 3,315 | 3,370 | 578,400 |
| 2022/11/30 | 3,300 | 3,300 | 3,200 | 3,255 | 458,100 |
| 2022/11/29 | 3,455 | 3,520 | 3,330 | 3,335 | 543,300 |
| 2022/11/28 | 3,300 | 3,425 | 3,300 | 3,360 | 375,300 |
| 2022/11/25 | 3,360 | 3,400 | 3,300 | 3,360 | 281,100 |
| 2022/11/24 | 3,235 | 3,365 | 3,215 | 3,325 | 478,700 |
| 2022/11/22 | 3,100 | 3,185 | 3,080 | 3,165 | 590,200 |
| 2022/11/21 | 3,205 | 3,240 | 3,120 | 3,155 | 533,200 |
| 2022/11/18 | 3,295 | 3,345 | 3,235 | 3,240 | 580,800 |
| 2022/11/17 | 3,600 | 3,620 | 3,380 | 3,395 | 783,900 |
| 2022/11/16 | 3,465 | 3,725 | 3,440 | 3,670 | 1,556,300 |
| 2022/11/15 | 3,215 | 3,565 | 3,210 | 3,430 | 2,091,100 |
| 2022/11/14 | 3,215 | 3,300 | 3,075 | 3,285 | 1,232,700 |
| 2022/11/11 | 2,900 | 3,080 | 2,900 | 3,075 | 1,741,500 |
| 2022/11/10 | 2,762 | 2,804 | 2,733 | 2,750 | 413,700 |
| 2022/11/09 | 2,822 | 2,850 | 2,788 | 2,798 | 427,100 |
| 2022/11/08 | 2,780 | 2,858 | 2,760 | 2,832 | 678,500 |
| 2022/11/07 | 2,848 | 2,861 | 2,770 | 2,800 | 649,800 |
| 2022/11/04 | 2,874 | 2,960 | 2,874 | 2,906 | 511,300 |
| 2022/11/02 | 2,849 | 2,975 | 2,845 | 2,974 | 639,000 |
| 2022/11/01 | 2,870 | 2,927 | 2,833 | 2,892 | 455,800 |
| 2022/10/31 | 3,045 | 3,080 | 2,886 | 2,910 | 590,500 |
| 2022/10/28 | 2,990 | 3,040 | 2,983 | 2,992 | 423,200 |
| 2022/10/27 | 3,180 | 3,230 | 3,040 | 3,040 | 602,400 |
| 2022/10/26 | 3,080 | 3,290 | 3,070 | 3,250 | 748,700 |
| 2022/10/25 | 3,080 | 3,165 | 3,045 | 3,065 | 580,400 |
| 2022/10/24 | 3,010 | 3,085 | 2,999 | 3,065 | 466,300 |
| 2022/10/21 | 3,025 | 3,040 | 2,956 | 2,977 | 544,700 |
| 2022/10/20 | 2,928 | 3,075 | 2,927 | 3,060 | 717,400 |
| 2022/10/19 | 3,025 | 3,040 | 2,956 | 2,978 | 484,600 |
| 2022/10/18 | 2,956 | 3,080 | 2,945 | 3,040 | 982,000 |
| 2022/10/17 | 2,878 | 2,878 | 2,757 | 2,840 | 601,500 |
| 2022/10/14 | 2,816 | 2,954 | 2,805 | 2,937 | 784,500 |
| 2022/10/13 | 2,850 | 2,879 | 2,732 | 2,750 | 379,100 |
| 2022/10/12 | 2,783 | 2,845 | 2,761 | 2,840 | 398,700 |
| 2022/10/11 | 2,777 | 2,848 | 2,730 | 2,803 | 375,000 |
| 2022/10/07 | 2,826 | 2,928 | 2,763 | 2,854 | 653,800 |
| 2022/10/06 | 2,820 | 2,893 | 2,814 | 2,867 | 673,600 |
| 2022/10/05 | 2,820 | 2,861 | 2,696 | 2,810 | 708,600 |
| 2022/10/04 | 2,650 | 2,754 | 2,626 | 2,754 | 617,700 |
| 2022/10/03 | 2,475 | 2,623 | 2,456 | 2,600 | 493,400 |
| 2022/09/30 | 2,571 | 2,583 | 2,476 | 2,485 | 691,100 |
| 2022/09/29 | 2,631 | 2,659 | 2,575 | 2,587 | 495,700 |
| 2022/09/28 | 2,548 | 2,634 | 2,497 | 2,535 | 1,206,200 |
| 2022/09/27 | 2,549 | 2,579 | 2,450 | 2,500 | 1,024,500 |
| 2022/09/26 | 2,554 | 2,575 | 2,484 | 2,523 | 1,208,800 |
| 2022/09/22 | 2,679 | 2,735 | 2,605 | 2,654 | 1,069,400 |
| 2022/09/21 | 2,830 | 2,840 | 2,629 | 2,729 | 1,437,600 |
| 2022/09/20 | 2,985 | 3,015 | 2,840 | 2,852 | 930,500 |
| 2022/09/16 | 3,100 | 3,110 | 2,963 | 3,010 | 672,100 |
| 2022/09/15 | 3,120 | 3,210 | 3,115 | 3,140 | 395,700 |
| 2022/09/14 | 3,065 | 3,155 | 3,015 | 3,150 | 563,400 |
| 2022/09/13 | 3,235 | 3,370 | 3,235 | 3,275 | 536,500 |
| 2022/09/12 | 3,150 | 3,245 | 3,115 | 3,205 | 454,600 |
| 2022/09/09 | 2,970 | 3,130 | 2,936 | 3,110 | 692,900 |
| 2022/09/08 | 2,999 | 3,040 | 2,941 | 2,969 | 389,500 |
| 2022/09/07 | 2,906 | 2,925 | 2,860 | 2,917 | 440,900 |
| 2022/09/06 | 2,930 | 3,015 | 2,925 | 2,935 | 398,500 |
| 2022/09/05 | 2,835 | 2,955 | 2,824 | 2,952 | 500,400 |
| 2022/09/02 | 2,830 | 2,894 | 2,819 | 2,880 | 520,700 |
| 2022/09/01 | 2,936 | 2,974 | 2,851 | 2,868 | 585,700 |
| 2022/08/31 | 2,912 | 2,995 | 2,859 | 2,986 | 620,400 |
| 2022/08/30 | 2,936 | 2,987 | 2,905 | 2,933 | 505,400 |
| 2022/08/29 | 2,822 | 2,976 | 2,822 | 2,934 | 965,200 |
| 2022/08/26 | 2,971 | 3,020 | 2,940 | 2,970 | 765,300 |
| 2022/08/25 | 2,828 | 2,936 | 2,813 | 2,915 | 747,400 |
| 2022/08/24 | 2,842 | 2,876 | 2,803 | 2,829 | 676,700 |
| 2022/08/23 | 2,925 | 2,988 | 2,843 | 2,848 | 876,400 |
| 2022/08/22 | 2,868 | 2,968 | 2,828 | 2,960 | 798,300 |
| 2022/08/19 | 3,035 | 3,060 | 2,908 | 2,917 | 1,288,500 |
| 2022/08/18 | 3,155 | 3,160 | 3,010 | 3,050 | 1,111,100 |
| 2022/08/17 | 3,030 | 3,300 | 3,010 | 3,235 | 1,338,600 |
| 2022/08/16 | 2,853 | 3,115 | 2,821 | 3,095 | 1,885,500 |
| 2022/08/15 | 3,100 | 3,240 | 2,865 | 2,897 | 2,835,800 |
| 2022/08/12 | 3,260 | 3,520 | 3,240 | 3,470 | 603,400 |
| 2022/08/10 | 3,310 | 3,335 | 3,200 | 3,215 | 495,100 |
| 2022/08/09 | 3,460 | 3,565 | 3,420 | 3,450 | 436,200 |
| 2022/08/08 | 3,550 | 3,575 | 3,425 | 3,485 | 463,700 |
| 2022/08/05 | 3,675 | 3,695 | 3,575 | 3,605 | 463,100 |
| 2022/08/04 | 3,505 | 3,665 | 3,505 | 3,605 | 812,500 |
| 2022/08/03 | 3,345 | 3,435 | 3,320 | 3,400 | 358,300 |
| 2022/08/02 | 3,290 | 3,335 | 3,190 | 3,230 | 322,300 |
| 2022/08/01 | 3,160 | 3,290 | 3,130 | 3,280 | 290,800 |
| 2022/07/29 | 3,015 | 3,230 | 2,994 | 3,200 | 801,300 |
| 2022/07/28 | 3,035 | 3,085 | 2,909 | 2,988 | 501,500 |
| 2022/07/27 | 2,911 | 2,944 | 2,845 | 2,932 | 432,700 |
| 2022/07/26 | 2,851 | 2,929 | 2,821 | 2,914 | 910,100 |
| 2022/07/25 | 3,105 | 3,105 | 2,946 | 2,951 | 449,500 |
| 2022/07/22 | 3,175 | 3,200 | 3,090 | 3,145 | 430,300 |
| 2022/07/21 | 3,050 | 3,205 | 3,050 | 3,140 | 510,700 |
| 2022/07/20 | 2,920 | 3,040 | 2,897 | 3,025 | 569,000 |
| 2022/07/19 | 2,979 | 2,992 | 2,877 | 2,877 | 591,900 |
| 2022/07/15 | 3,010 | 3,080 | 2,953 | 2,977 | 557,300 |
| 2022/07/14 | 3,105 | 3,155 | 3,030 | 3,035 | 619,900 |
| 2022/07/13 | 3,165 | 3,260 | 3,145 | 3,215 | 305,300 |
| 2022/07/12 | 3,310 | 3,345 | 3,170 | 3,195 | 507,700 |
| 2022/07/11 | 3,555 | 3,565 | 3,320 | 3,320 | 326,200 |
| 2022/07/08 | 3,430 | 3,480 | 3,370 | 3,445 | 418,400 |
| 2022/07/07 | 3,495 | 3,505 | 3,375 | 3,400 | 424,800 |
| 2022/07/06 | 3,550 | 3,635 | 3,480 | 3,540 | 449,200 |
| 2022/07/05 | 3,325 | 3,520 | 3,310 | 3,410 | 610,000 |
| 2022/07/04 | 3,305 | 3,390 | 3,220 | 3,260 | 359,200 |
| 2022/07/01 | 3,220 | 3,380 | 3,155 | 3,185 | 332,800 |
| 2022/06/30 | 3,300 | 3,360 | 3,270 | 3,280 | 422,800 |
| 2022/06/29 | 3,260 | 3,280 | 3,135 | 3,275 | 799,700 |
| 2022/06/28 | 3,395 | 3,445 | 3,310 | 3,400 | 611,500 |
| 2022/06/27 | 3,480 | 3,590 | 3,445 | 3,500 | 712,500 |
| 2022/06/24 | 3,250 | 3,525 | 3,220 | 3,495 | 741,700 |
| 2022/06/23 | 3,110 | 3,210 | 3,100 | 3,180 | 397,900 |
| 2022/06/22 | 3,165 | 3,165 | 3,025 | 3,070 | 469,200 |
| 2022/06/21 | 3,060 | 3,195 | 3,000 | 3,160 | 360,800 |
| 2022/06/20 | 3,275 | 3,275 | 2,968 | 3,035 | 450,800 |
| 2022/06/17 | 3,150 | 3,270 | 3,060 | 3,140 | 586,300 |
| 2022/06/16 | 3,410 | 3,410 | 3,140 | 3,165 | 517,500 |
| 2022/06/15 | 3,210 | 3,285 | 3,120 | 3,200 | 483,100 |
| 2022/06/14 | 2,980 | 3,175 | 2,953 | 3,165 | 548,000 |
| 2022/06/13 | 3,150 | 3,165 | 3,070 | 3,095 | 755,500 |
| 2022/06/10 | 3,280 | 3,410 | 3,235 | 3,350 | 755,700 |
| 2022/06/09 | 3,100 | 3,350 | 3,095 | 3,350 | 865,300 |
| 2022/06/08 | 2,939 | 3,055 | 2,921 | 3,040 | 542,800 |
| 2022/06/07 | 2,980 | 2,997 | 2,850 | 2,889 | 782,400 |
| 2022/06/06 | 2,960 | 3,075 | 2,927 | 3,050 | 447,200 |
| 2022/06/03 | 2,926 | 3,055 | 2,913 | 3,030 | 1,020,200 |
| 2022/06/02 | 2,831 | 2,867 | 2,729 | 2,836 | 432,300 |
| 2022/06/01 | 2,878 | 2,939 | 2,834 | 2,878 | 583,300 |
| 2022/05/31 | 3,035 | 3,035 | 2,846 | 2,880 | 1,067,500 |
| 2022/05/30 | 2,855 | 3,060 | 2,849 | 3,055 | 1,045,900 |
| 2022/05/27 | 2,984 | 2,988 | 2,751 | 2,755 | 776,400 |
| 2022/05/26 | 2,947 | 3,075 | 2,883 | 2,890 | 862,600 |
| 2022/05/25 | 2,976 | 3,015 | 2,936 | 2,987 | 699,900 |
| 2022/05/24 | 3,155 | 3,155 | 3,000 | 3,000 | 491,300 |
| 2022/05/23 | 3,115 | 3,230 | 3,085 | 3,215 | 343,400 |
| 2022/05/20 | 3,020 | 3,065 | 2,931 | 3,045 | 562,600 |
| 2022/05/19 | 2,889 | 2,959 | 2,851 | 2,917 | 708,200 |
| 2022/05/18 | 3,045 | 3,130 | 2,983 | 3,000 | 538,800 |
| 2022/05/17 | 3,100 | 3,105 | 2,922 | 3,015 | 862,700 |
| 2022/05/16 | 3,235 | 3,265 | 3,085 | 3,170 | 895,700 |
| 2022/05/13 | 3,045 | 3,210 | 2,978 | 3,155 | 754,600 |
| 2022/05/12 | 3,165 | 3,175 | 2,881 | 2,893 | 919,000 |
| 2022/05/11 | 3,180 | 3,405 | 3,110 | 3,305 | 702,100 |
| 2022/05/10 | 3,120 | 3,275 | 2,970 | 3,250 | 1,116,700 |
| 2022/05/09 | 3,240 | 3,295 | 3,155 | 3,170 | 678,600 |
| 2022/05/06 | 3,490 | 3,565 | 3,380 | 3,380 | 644,700 |
| 2022/05/02 | 3,755 | 3,820 | 3,620 | 3,660 | 390,200 |
| 2022/04/28 | 3,785 | 3,905 | 3,750 | 3,795 | 396,200 |
| 2022/04/27 | 3,700 | 3,860 | 3,660 | 3,855 | 387,500 |
| 2022/04/26 | 4,045 | 4,075 | 3,805 | 3,955 | 727,300 |
| 2022/04/25 | 3,700 | 3,840 | 3,665 | 3,775 | 422,300 |
| 2022/04/22 | 3,705 | 3,785 | 3,635 | 3,770 | 507,900 |
| 2022/04/21 | 3,850 | 3,980 | 3,790 | 3,905 | 375,700 |
| 2022/04/20 | 4,115 | 4,135 | 3,935 | 3,960 | 384,500 |
| 2022/04/19 | 4,170 | 4,230 | 4,025 | 4,045 | 361,700 |
| 2022/04/18 | 4,065 | 4,165 | 3,990 | 4,155 | 449,900 |
| 2022/04/15 | 4,260 | 4,270 | 4,110 | 4,150 | 475,500 |
| 2022/04/14 | 4,630 | 4,750 | 4,435 | 4,490 | 583,300 |
| 2022/04/13 | 4,160 | 4,595 | 4,160 | 4,560 | 671,400 |
| 2022/04/12 | 4,045 | 4,255 | 4,025 | 4,105 | 512,100 |
| 2022/04/11 | 4,160 | 4,165 | 4,020 | 4,065 | 380,300 |
| 2022/04/08 | 4,400 | 4,540 | 4,320 | 4,340 | 392,200 |
| 2022/04/07 | 4,500 | 4,530 | 4,315 | 4,335 | 610,900 |
| 2022/04/06 | 4,595 | 4,740 | 4,575 | 4,705 | 347,300 |
| 2022/04/05 | 4,945 | 4,945 | 4,640 | 4,790 | 672,800 |
| 2022/04/04 | 4,550 | 4,855 | 4,535 | 4,795 | 687,200 |
| 2022/04/01 | 4,300 | 4,560 | 4,235 | 4,485 | 434,500 |
| 2022/03/31 | 4,480 | 4,480 | 4,250 | 4,395 | 572,200 |
| 2022/03/30 | 4,495 | 4,725 | 4,485 | 4,600 | 675,500 |
| 2022/03/29 | 4,165 | 4,355 | 4,140 | 4,335 | 425,200 |
| 2022/03/28 | 4,100 | 4,135 | 3,920 | 4,005 | 532,600 |
| 2022/03/25 | 4,250 | 4,355 | 4,140 | 4,300 | 654,700 |
| 2022/03/24 | 3,910 | 4,180 | 3,850 | 4,180 | 545,500 |
| 2022/03/23 | 4,005 | 4,170 | 4,000 | 4,050 | 584,300 |
| 2022/03/22 | 4,000 | 4,020 | 3,725 | 3,775 | 998,500 |
| 2022/03/18 | 3,590 | 3,990 | 3,590 | 3,945 | 1,212,500 |
| 2022/03/17 | 3,405 | 3,610 | 3,365 | 3,520 | 1,020,400 |
| 2022/03/16 | 3,150 | 3,235 | 3,040 | 3,195 | 921,600 |
| 2022/03/15 | 3,000 | 3,065 | 2,860 | 3,015 | 1,104,800 |
| 2022/03/14 | 3,170 | 3,225 | 3,050 | 3,110 | 552,100 |
| 2022/03/11 | 3,300 | 3,350 | 3,150 | 3,170 | 817,300 |
| 2022/03/10 | 3,495 | 3,495 | 3,345 | 3,350 | 572,400 |
| 2022/03/09 | 3,425 | 3,465 | 3,205 | 3,285 | 806,700 |
| 2022/03/08 | 3,405 | 3,625 | 3,365 | 3,445 | 691,500 |
| 2022/03/07 | 3,550 | 3,575 | 3,385 | 3,475 | 467,200 |
| 2022/03/04 | 3,800 | 3,805 | 3,605 | 3,690 | 639,400 |
| 2022/03/03 | 4,255 | 4,300 | 3,945 | 4,010 | 822,300 |
| 2022/03/02 | 4,185 | 4,340 | 4,100 | 4,215 | 719,500 |
| 2022/03/01 | 3,920 | 4,305 | 3,920 | 4,255 | 887,300 |
| 2022/02/28 | 3,665 | 3,865 | 3,595 | 3,815 | 559,700 |
| 2022/02/25 | 3,555 | 3,705 | 3,500 | 3,660 | 589,300 |
| 2022/02/24 | 3,400 | 3,520 | 3,305 | 3,345 | 787,800 |
| 2022/02/22 | 3,305 | 3,565 | 3,260 | 3,455 | 755,600 |
| 2022/02/21 | 3,455 | 3,485 | 3,315 | 3,365 | 1,221,700 |
| 2022/02/18 | 3,775 | 3,885 | 3,525 | 3,835 | 1,015,900 |
| 2022/02/17 | 4,025 | 4,060 | 3,730 | 3,800 | 964,900 |
| 2022/02/16 | 4,200 | 4,265 | 3,975 | 4,020 | 568,900 |
| 2022/02/15 | 4,040 | 4,125 | 3,940 | 4,015 | 750,300 |
| 2022/02/14 | 4,245 | 4,290 | 4,135 | 4,250 | 718,100 |
| 2022/02/10 | 4,170 | 4,490 | 4,170 | 4,385 | 1,001,800 |
| 2022/02/09 | 3,970 | 4,195 | 3,940 | 4,130 | 993,000 |
| 2022/02/08 | 3,980 | 4,215 | 3,910 | 3,990 | 1,246,000 |
| 2022/02/07 | 4,715 | 4,750 | 4,275 | 4,330 | 647,200 |
| 2022/02/04 | 4,490 | 4,785 | 4,450 | 4,745 | 426,600 |
| 2022/02/03 | 4,700 | 4,720 | 4,370 | 4,420 | 934,300 |
| 2022/02/02 | 4,630 | 4,930 | 4,540 | 4,930 | 1,105,300 |
| 2022/02/01 | 4,790 | 4,805 | 4,500 | 4,525 | 481,700 |
| 2022/01/31 | 4,375 | 4,615 | 4,365 | 4,440 | 491,000 |
| 2022/01/28 | 4,200 | 4,305 | 4,130 | 4,165 | 661,300 |
| 2022/01/27 | 4,400 | 4,465 | 4,070 | 4,130 | 894,000 |
| 2022/01/26 | 4,365 | 4,640 | 4,365 | 4,470 | 1,403,600 |
| 2022/01/25 | 4,845 | 4,895 | 4,365 | 4,415 | 709,400 |
| 2022/01/24 | 4,500 | 4,720 | 4,315 | 4,705 | 586,400 |
| 2022/01/21 | 4,585 | 4,710 | 4,485 | 4,685 | 374,100 |
| 2022/01/20 | 4,505 | 4,695 | 4,505 | 4,655 | 471,400 |
| 2022/01/19 | 4,545 | 4,750 | 4,530 | 4,565 | 354,600 |
| 2022/01/18 | 4,655 | 4,830 | 4,515 | 4,685 | 763,400 |
| 2022/01/17 | 4,700 | 4,870 | 4,605 | 4,620 | 505,800 |
| 2022/01/14 | 4,975 | 5,010 | 4,480 | 4,645 | 1,568,600 |
| 2022/01/13 | 5,580 | 5,640 | 5,170 | 5,210 | 491,800 |
| 2022/01/12 | 5,490 | 5,680 | 5,380 | 5,680 | 516,900 |
| 2022/01/11 | 5,370 | 5,800 | 5,110 | 5,690 | 575,700 |
| 2022/01/07 | 5,480 | 5,480 | 5,130 | 5,340 | 468,800 |
| 2022/01/06 | 5,470 | 5,650 | 5,260 | 5,390 | 633,900 |
| 2022/01/05 | 6,000 | 6,130 | 5,770 | 5,770 | 469,200 |
| 2022/01/04 | 6,400 | 6,430 | 6,190 | 6,200 | 556,900 |