フリークアウト・ホールディングス(6094)の株価時系列情報
フリークアウト・ホールディングス(6094)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 | 3,225 | 3,275 | 3,180 | 3,210 | 47,400 |
| 2014/12/29 | 3,230 | 3,360 | 3,180 | 3,335 | 75,500 |
| 2014/12/26 | 3,000 | 3,245 | 3,000 | 3,210 | 99,400 |
| 2014/12/25 | 2,913 | 3,000 | 2,880 | 2,930 | 111,800 |
| 2014/12/24 | 3,115 | 3,120 | 2,968 | 2,988 | 101,800 |
| 2014/12/22 | 3,240 | 3,280 | 3,175 | 3,180 | 38,600 |
| 2014/12/19 | 3,275 | 3,300 | 3,200 | 3,250 | 78,800 |
| 2014/12/18 | 3,020 | 3,210 | 2,994 | 3,160 | 70,800 |
| 2014/12/17 | 2,860 | 2,996 | 2,860 | 2,935 | 48,200 |
| 2014/12/16 | 2,978 | 3,000 | 2,910 | 2,910 | 63,600 |
| 2014/12/15 | 3,060 | 3,150 | 3,000 | 3,030 | 51,500 |
| 2014/12/12 | 3,205 | 3,240 | 3,070 | 3,100 | 53,400 |
| 2014/12/11 | 3,045 | 3,265 | 3,035 | 3,200 | 59,200 |
| 2014/12/10 | 3,180 | 3,280 | 3,130 | 3,185 | 67,300 |
| 2014/12/09 | 3,500 | 3,500 | 3,230 | 3,265 | 100,800 |
| 2014/12/08 | 3,620 | 3,720 | 3,520 | 3,525 | 68,100 |
| 2014/12/05 | 3,700 | 3,900 | 3,620 | 3,675 | 74,500 |
| 2014/12/04 | 3,970 | 4,090 | 3,775 | 3,800 | 171,900 |
| 2014/12/03 | 3,850 | 3,965 | 3,650 | 3,900 | 161,300 |
| 2014/12/02 | 3,620 | 3,875 | 3,610 | 3,835 | 149,500 |
| 2014/12/01 | 3,605 | 3,640 | 3,525 | 3,610 | 38,600 |
| 2014/11/28 | 3,530 | 3,610 | 3,530 | 3,580 | 23,400 |
| 2014/11/27 | 3,610 | 3,640 | 3,510 | 3,515 | 32,700 |
| 2014/11/26 | 3,610 | 3,670 | 3,525 | 3,590 | 34,100 |
| 2014/11/25 | 3,770 | 3,785 | 3,610 | 3,630 | 37,700 |
| 2014/11/21 | 3,580 | 3,670 | 3,480 | 3,670 | 68,000 |
| 2014/11/20 | 3,755 | 3,945 | 3,545 | 3,600 | 105,600 |
| 2014/11/19 | 4,050 | 4,140 | 3,770 | 3,810 | 117,000 |
| 2014/11/18 | 3,670 | 4,130 | 3,650 | 3,980 | 300,600 |
| 2014/11/17 | 3,450 | 3,810 | 3,450 | 3,530 | 140,400 |
| 2014/11/14 | 3,585 | 3,610 | 3,415 | 3,430 | 102,700 |
| 2014/11/13 | 3,910 | 3,985 | 3,580 | 3,620 | 140,600 |
| 2014/11/12 | 4,205 | 4,250 | 3,890 | 3,910 | 160,100 |
| 2014/11/11 | 4,240 | 4,400 | 4,085 | 4,135 | 263,100 |
| 2014/11/10 | 3,755 | 4,450 | 3,705 | 4,375 | 313,800 |
| 2014/11/07 | 4,120 | 4,175 | 3,810 | 3,855 | 242,800 |
| 2014/11/06 | 3,400 | 4,050 | 3,400 | 4,050 | 336,300 |
| 2014/11/05 | 3,355 | 3,435 | 3,285 | 3,350 | 102,500 |
| 2014/11/04 | 3,300 | 3,570 | 3,265 | 3,425 | 148,800 |
| 2014/10/31 | 3,125 | 3,340 | 2,994 | 3,325 | 162,100 |
| 2014/10/30 | 3,380 | 3,385 | 3,120 | 3,150 | 118,000 |
| 2014/10/29 | 3,695 | 3,695 | 3,365 | 3,415 | 168,800 |
| 2014/10/28 | 3,580 | 3,720 | 3,535 | 3,625 | 173,600 |
| 2014/10/27 | 4,015 | 4,020 | 3,730 | 3,930 | 106,400 |
| 2014/10/24 | 4,150 | 4,175 | 3,955 | 4,015 | 86,600 |
| 2014/10/23 | 4,060 | 4,140 | 3,965 | 4,080 | 136,600 |
| 2014/10/22 | 3,905 | 4,320 | 3,840 | 4,200 | 256,700 |
| 2014/10/21 | 3,655 | 3,940 | 3,510 | 3,800 | 138,500 |
| 2014/10/20 | 3,665 | 3,780 | 3,550 | 3,665 | 111,400 |
| 2014/10/17 | 3,900 | 3,955 | 3,420 | 3,510 | 146,200 |
| 2014/10/16 | 3,750 | 3,985 | 3,705 | 3,845 | 104,700 |
| 2014/10/15 | 3,995 | 4,105 | 3,715 | 3,950 | 117,500 |
| 2014/10/14 | 3,805 | 4,160 | 3,800 | 3,925 | 135,900 |
| 2014/10/10 | 4,040 | 4,075 | 3,805 | 3,925 | 155,800 |
| 2014/10/09 | 4,500 | 4,570 | 3,975 | 4,045 | 196,700 |
| 2014/10/08 | 4,360 | 4,570 | 4,235 | 4,515 | 155,600 |
| 2014/10/07 | 4,690 | 4,765 | 4,455 | 4,495 | 162,100 |
| 2014/10/06 | 4,770 | 5,010 | 4,600 | 4,830 | 152,100 |
| 2014/10/03 | 4,745 | 4,850 | 4,555 | 4,700 | 137,600 |
| 2014/10/02 | 4,495 | 5,040 | 4,430 | 4,815 | 256,900 |
| 2014/10/01 | 5,000 | 5,030 | 4,500 | 4,585 | 298,700 |
| 2014/09/30 | 5,390 | 5,420 | 4,905 | 5,050 | 265,200 |
| 2014/09/29 | 6,050 | 6,050 | 5,490 | 5,580 | 136,600 |
| 2014/09/26 | 5,920 | 6,040 | 5,910 | 6,000 | 53,200 |
| 2014/09/25 | 6,040 | 6,110 | 6,010 | 6,010 | 42,300 |
| 2014/09/24 | 6,050 | 6,080 | 5,980 | 6,000 | 70,500 |
| 2014/09/22 | 6,250 | 6,260 | 6,070 | 6,120 | 81,600 |
| 2014/09/19 | 6,200 | 6,320 | 6,160 | 6,220 | 77,200 |
| 2014/09/18 | 6,340 | 6,360 | 6,170 | 6,220 | 78,500 |
| 2014/09/17 | 6,340 | 6,420 | 6,220 | 6,290 | 122,000 |
| 2014/09/16 | 6,380 | 6,400 | 6,160 | 6,250 | 154,300 |
| 2014/09/12 | 6,710 | 6,910 | 6,300 | 6,400 | 223,900 |
| 2014/09/11 | 6,790 | 7,040 | 6,520 | 6,610 | 440,900 |
| 2014/09/10 | 6,350 | 6,760 | 6,330 | 6,590 | 372,400 |
| 2014/09/09 | 6,540 | 6,730 | 6,330 | 6,350 | 192,200 |
| 2014/09/08 | 6,290 | 6,490 | 6,200 | 6,490 | 116,300 |
| 2014/09/05 | 6,380 | 6,430 | 6,220 | 6,260 | 89,700 |
| 2014/09/04 | 6,230 | 6,700 | 6,170 | 6,280 | 354,000 |
| 2014/09/03 | 6,220 | 6,300 | 6,130 | 6,190 | 62,500 |
| 2014/09/02 | 6,390 | 6,420 | 6,160 | 6,220 | 73,400 |
| 2014/09/01 | 6,470 | 6,550 | 6,370 | 6,390 | 83,100 |
| 2014/08/29 | 6,230 | 6,470 | 6,200 | 6,320 | 91,300 |
| 2014/08/28 | 6,290 | 6,400 | 6,240 | 6,250 | 61,000 |
| 2014/08/27 | 6,400 | 6,490 | 6,230 | 6,370 | 98,300 |
| 2014/08/26 | 6,620 | 6,700 | 6,280 | 6,350 | 188,100 |
| 2014/08/25 | 6,230 | 6,850 | 6,160 | 6,720 | 398,800 |
| 2014/08/22 | 6,230 | 6,300 | 6,060 | 6,100 | 115,800 |
| 2014/08/21 | 6,250 | 6,320 | 6,170 | 6,210 | 56,200 |
| 2014/08/20 | 6,400 | 6,420 | 6,190 | 6,300 | 64,500 |
| 2014/08/19 | 6,650 | 6,690 | 6,230 | 6,330 | 145,200 |
| 2014/08/18 | 6,690 | 6,870 | 6,400 | 6,470 | 111,900 |
| 2014/08/15 | 6,440 | 6,740 | 6,340 | 6,690 | 135,600 |
| 2014/08/14 | 6,720 | 6,750 | 6,350 | 6,440 | 138,200 |
| 2014/08/13 | 6,900 | 7,210 | 6,580 | 6,670 | 324,300 |
| 2014/08/12 | 6,480 | 7,110 | 6,400 | 7,060 | 432,500 |
| 2014/08/11 | 6,400 | 6,450 | 6,200 | 6,410 | 198,500 |
| 2014/08/08 | 6,350 | 6,390 | 5,820 | 6,110 | 312,800 |
| 2014/08/07 | 6,410 | 6,670 | 6,080 | 6,380 | 326,500 |
| 2014/08/06 | 6,750 | 6,980 | 6,380 | 6,470 | 292,400 |
| 2014/08/05 | 7,170 | 7,610 | 6,630 | 6,850 | 597,900 |
| 2014/08/04 | 7,050 | 7,380 | 6,960 | 7,040 | 269,000 |
| 2014/08/01 | 7,060 | 7,440 | 6,920 | 6,970 | 524,900 |
| 2014/07/31 | 8,050 | 8,110 | 7,320 | 7,360 | 755,500 |
| 2014/07/30 | 7,980 | 8,620 | 7,810 | 7,960 | 1,632,000 |
| 2014/07/29 | 8,000 | 8,350 | 7,630 | 7,810 | 2,138,600 |
| 2014/07/28 | 7,150 | 7,990 | 7,030 | 7,990 | 2,513,300 |
| 2014/07/25 | 6,520 | 7,030 | 6,430 | 6,990 | 818,700 |
| 2014/07/24 | 6,230 | 6,700 | 6,160 | 6,420 | 681,000 |
| 2014/07/23 | 6,800 | 7,080 | 6,130 | 6,130 | 1,621,100 |
| 2014/07/22 | 6,110 | 6,210 | 6,020 | 6,080 | 53,800 |
| 2014/07/18 | 6,000 | 6,200 | 5,990 | 6,050 | 56,800 |
| 2014/07/17 | 6,200 | 6,270 | 6,100 | 6,110 | 46,600 |
| 2014/07/16 | 6,240 | 6,500 | 6,110 | 6,150 | 121,400 |
| 2014/07/15 | 6,590 | 6,830 | 6,080 | 6,270 | 252,200 |
| 2014/07/14 | 6,150 | 6,680 | 6,020 | 6,400 | 272,700 |
| 2014/07/11 | 5,980 | 6,200 | 5,820 | 6,080 | 87,900 |
| 2014/07/10 | 6,100 | 6,360 | 5,950 | 6,040 | 212,800 |
| 2014/07/09 | 6,190 | 6,230 | 5,920 | 6,000 | 193,800 |
| 2014/07/08 | 6,410 | 6,490 | 6,320 | 6,340 | 114,600 |
| 2014/07/07 | 6,400 | 6,600 | 6,350 | 6,550 | 122,600 |
| 2014/07/04 | 6,850 | 6,900 | 6,440 | 6,580 | 383,400 |
| 2014/07/03 | 6,360 | 7,170 | 6,170 | 6,750 | 1,661,300 |
| 2014/07/02 | 6,590 | 6,620 | 6,310 | 6,530 | 240,200 |
| 2014/07/01 | 6,630 | 7,010 | 6,380 | 6,500 | 709,000 |
| 2014/06/30 | 6,400 | 7,170 | 6,210 | 6,900 | 1,189,200 |
| 2014/06/27 | 6,660 | 6,790 | 6,020 | 6,170 | 686,600 |
| 2014/06/26 | 7,450 | 7,790 | 6,800 | 6,900 | 2,515,200 |
| 2014/06/25 | 7,000 | 7,640 | 6,500 | 7,030 | 1,891,700 |