3843 フリービット(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 373,000 | 385,000 | 344,000 | 359,000 | 834 | 897.50 |
| 2007-12-27 | 378,000 | 384,000 | 360,000 | 375,000 | 863 | 937.50 |
| 2007-12-26 | 339,000 | 380,000 | 334,000 | 373,000 | 1,433 | 932.50 |
| 2007-12-25 | 348,000 | 353,000 | 323,000 | 334,000 | 886 | 835 |
| 2007-12-21 | 326,000 | 345,000 | 313,000 | 341,000 | 1,275 | 852.50 |
| 2007-12-20 | 340,000 | 348,000 | 317,000 | 323,000 | 870 | 807.50 |
| 2007-12-19 | 351,000 | 358,000 | 328,000 | 330,000 | 1,020 | 825 |
| 2007-12-18 | 328,000 | 363,000 | 328,000 | 356,000 | 1,713 | 890 |
| 2007-12-17 | 378,000 | 382,000 | 338,000 | 338,000 | 1,605 | 845 |
| 2007-12-14 | 405,000 | 410,000 | 385,000 | 388,000 | 933 | 970 |
| 2007-12-13 | 420,000 | 426,000 | 396,000 | 404,000 | 1,063 | 1,010 |
| 2007-12-12 | 405,000 | 427,000 | 395,000 | 425,000 | 1,091 | 1,062.50 |
| 2007-12-11 | 452,000 | 456,000 | 406,000 | 410,000 | 2,451 | 1,025 |
| 2007-12-10 | 429,000 | 463,000 | 410,000 | 442,000 | 4,161 | 1,105 |
| 2007-12-07 | 426,000 | 435,000 | 415,000 | 421,000 | 1,029 | 1,052.50 |
| 2007-12-06 | 446,000 | 452,000 | 419,000 | 421,000 | 1,895 | 1,052.50 |
| 2007-12-05 | 435,000 | 448,000 | 426,000 | 443,000 | 1,600 | 1,107.50 |
| 2007-12-04 | 455,000 | 475,000 | 423,000 | 440,000 | 4,456 | 1,100 |
| 2007-12-03 | 403,000 | 448,000 | 401,000 | 448,000 | 4,174 | 1,120 |
| 2007-11-30 | 416,000 | 428,000 | 394,000 | 398,000 | 1,713 | 995 |
| 2007-11-29 | 442,000 | 448,000 | 410,000 | 419,000 | 1,623 | 1,047.50 |
| 2007-11-28 | 445,000 | 455,000 | 419,000 | 432,000 | 3,604 | 1,080 |
| 2007-11-27 | 356,000 | 410,000 | 352,000 | 410,000 | 1,735 | 1,025 |
| 2007-11-26 | 1,060,000 | 1,080,000 | 1,040,000 | 1,080,000 | 425 | 900 |
| 2007-11-22 | 1,010,000 | 1,050,000 | 990,996 | 1,030,000 | 427 | 858.33 |
| 2007-11-21 | 1,100,000 | 1,100,000 | 1,010,000 | 1,010,000 | 541 | 841.67 |
| 2007-11-20 | 996,996 | 1,090,000 | 984,996 | 1,090,000 | 543 | 908.33 |
| 2007-11-19 | 1,130,000 | 1,140,000 | 1,010,000 | 1,040,000 | 707 | 866.67 |
| 2007-11-16 | 1,060,000 | 1,110,000 | 1,050,000 | 1,100,000 | 457 | 916.67 |
| 2007-11-15 | 1,180,000 | 1,190,000 | 1,100,000 | 1,100,000 | 500 | 916.67 |
| 2007-11-14 | 1,190,000 | 1,220,000 | 1,160,000 | 1,200,000 | 1,090 | 1,000 |
| 2007-11-13 | 1,120,000 | 1,170,000 | 1,090,000 | 1,150,000 | 793 | 958.33 |
| 2007-11-12 | 1,060,000 | 1,110,000 | 1,040,000 | 1,080,000 | 632 | 900 |
| 2007-11-09 | 1,110,000 | 1,170,000 | 1,100,000 | 1,120,000 | 1,124 | 933.33 |
| 2007-11-08 | 927,000 | 1,050,000 | 900,996 | 1,050,000 | 702 | 875 |
| 2007-11-07 | 1,020,000 | 1,030,000 | 888,000 | 942,000 | 614 | 785 |
| 2007-11-06 | 1,050,000 | 1,060,000 | 981,000 | 981,000 | 818 | 817.50 |
| 2007-11-05 | 1,170,000 | 1,180,000 | 1,060,000 | 1,070,000 | 761 | 891.67 |
| 2007-11-02 | 1,120,000 | 1,190,000 | 1,090,000 | 1,160,000 | 743 | 966.67 |
| 2007-11-01 | 1,260,000 | 1,260,000 | 1,170,000 | 1,170,000 | 585 | 975 |
| 2007-10-31 | 1,200,000 | 1,230,000 | 1,160,000 | 1,230,000 | 405 | 1,025 |
| 2007-10-30 | 1,260,000 | 1,280,000 | 1,180,000 | 1,200,000 | 570 | 1,000 |
| 2007-10-29 | 1,290,000 | 1,320,000 | 1,240,000 | 1,260,000 | 827 | 1,050 |
| 2007-10-25 | 1,320,000 | 1,340,000 | 1,230,000 | 1,230,000 | 882 | 1,025 |
| 2007-10-24 | 1,330,000 | 1,350,000 | 1,280,000 | 1,310,000 | 940 | 1,091.67 |
| 2007-10-23 | 1,370,000 | 1,390,000 | 1,250,000 | 1,270,000 | 1,526 | 1,058.33 |
| 2007-10-22 | 1,160,000 | 1,340,000 | 1,150,000 | 1,320,000 | 1,613 | 1,100 |
| 2007-10-19 | 1,300,000 | 1,320,000 | 1,220,000 | 1,240,000 | 1,326 | 1,033.33 |
| 2007-10-18 | 1,190,000 | 1,310,000 | 1,180,000 | 1,290,000 | 2,351 | 1,075 |
| 2007-10-17 | 1,210,000 | 1,280,000 | 1,150,000 | 1,170,000 | 1,551 | 975 |
| 2007-10-16 | 1,250,000 | 1,260,000 | 1,220,000 | 1,230,000 | 429 | 1,025 |
| 2007-10-15 | 1,370,000 | 1,380,000 | 1,260,000 | 1,260,000 | 1,036 | 1,050 |
| 2007-10-12 | 1,340,000 | 1,420,000 | 1,330,000 | 1,330,000 | 2,043 | 1,108.33 |
| 2007-10-11 | 1,280,000 | 1,370,000 | 1,260,000 | 1,360,000 | 1,879 | 1,133.33 |
| 2007-10-10 | 1,360,000 | 1,460,000 | 1,240,000 | 1,280,000 | 2,710 | 1,066.67 |
| 2007-10-09 | 1,220,000 | 1,340,000 | 1,220,000 | 1,300,000 | 2,025 | 1,083.33 |
| 2007-10-05 | 1,120,000 | 1,230,000 | 1,110,000 | 1,180,000 | 1,980 | 983.33 |
| 2007-10-04 | 1,160,000 | 1,170,000 | 1,120,000 | 1,130,000 | 568 | 941.67 |
| 2007-10-03 | 1,160,000 | 1,210,000 | 1,130,000 | 1,180,000 | 993 | 983.33 |
| 2007-10-02 | 1,210,000 | 1,230,000 | 1,140,000 | 1,170,000 | 1,519 | 975 |
| 2007-10-01 | 1,100,000 | 1,220,000 | 1,090,000 | 1,190,000 | 1,355 | 991.67 |
| 2007-09-28 | 1,150,000 | 1,160,000 | 1,070,000 | 1,070,000 | 936 | 891.67 |
| 2007-09-27 | 1,200,000 | 1,220,000 | 1,130,000 | 1,160,000 | 1,241 | 966.67 |
| 2007-09-26 | 1,110,000 | 1,180,000 | 1,100,000 | 1,150,000 | 1,106 | 958.33 |
| 2007-09-25 | 1,110,000 | 1,190,000 | 1,050,000 | 1,090,000 | 1,556 | 908.33 |
| 2007-09-21 | 999,996 | 1,080,000 | 990,996 | 1,050,000 | 1,453 | 875 |
| 2007-09-20 | 914,004 | 974,004 | 893,004 | 974,004 | 1,618 | 811.67 |
| 2007-09-19 | 831,000 | 875,004 | 810,000 | 873,996 | 1,027 | 728.33 |
| 2007-09-18 | 834,996 | 845,004 | 774,996 | 774,996 | 701 | 645.83 |
| 2007-09-14 | 848,004 | 857,004 | 822,000 | 852,996 | 862 | 710.83 |
| 2007-09-13 | 855,996 | 882,000 | 812,004 | 819,996 | 1,273 | 683.33 |
| 2007-09-12 | 911,004 | 960,000 | 810,996 | 866,004 | 2,790 | 721.67 |
| 2007-09-11 | 909,996 | 918,000 | 909,996 | 909,996 | 803 | 758.33 |
| 2007-09-07 | 1,360,000 | 1,390,000 | 1,280,000 | 1,310,000 | 1,583 | 1,091.67 |
| 2007-09-06 | 1,160,000 | 1,340,000 | 1,160,000 | 1,340,000 | 1,884 | 1,116.67 |
| 2007-09-05 | 1,280,000 | 1,310,000 | 1,170,000 | 1,200,000 | 1,752 | 1,000 |
| 2007-09-04 | 1,170,000 | 1,240,000 | 1,110,000 | 1,240,000 | 1,447 | 1,033.33 |
| 2007-09-03 | 1,100,000 | 1,190,000 | 1,070,000 | 1,150,000 | 1,462 | 958.33 |
| 2007-08-31 | 999,996 | 1,070,000 | 990,000 | 1,060,000 | 1,584 | 883.33 |
| 2007-08-30 | 936,996 | 987,000 | 915,000 | 977,004 | 1,238 | 814.17 |
| 2007-08-29 | 863,004 | 897,000 | 863,004 | 887,004 | 817 | 739.17 |
| 2007-08-28 | 930,996 | 948,996 | 906,996 | 923,004 | 699 | 769.17 |
| 2007-08-27 | 1,020,000 | 1,030,000 | 954,996 | 960,996 | 972 | 800.83 |
| 2007-08-24 | 1,010,000 | 1,030,000 | 953,004 | 986,004 | 1,421 | 821.67 |
| 2007-08-23 | 974,004 | 1,040,000 | 974,004 | 1,030,000 | 2,470 | 858.33 |
| 2007-08-22 | 890,004 | 954,996 | 882,000 | 933,996 | 1,745 | 778.33 |
| 2007-08-21 | 789,996 | 870,000 | 785,004 | 870,000 | 1,152 | 725 |
| 2007-08-20 | 785,004 | 794,004 | 744,996 | 770,004 | 686 | 641.67 |
| 2007-08-17 | 797,004 | 807,996 | 710,004 | 714,996 | 618 | 595.83 |
| 2007-08-16 | 810,996 | 819,996 | 735,000 | 807,000 | 1,222 | 672.50 |
| 2007-08-15 | 830,004 | 855,996 | 824,004 | 831,000 | 969 | 692.50 |
| 2007-08-14 | 819,996 | 858,000 | 795,000 | 834,996 | 1,982 | 695.83 |
| 2007-08-13 | 710,004 | 789,996 | 695,004 | 789,996 | 1,490 | 658.33 |
| 2007-08-10 | 731,004 | 749,004 | 684,996 | 690,000 | 953 | 575 |
| 2007-08-09 | 819,996 | 843,000 | 729,000 | 750,996 | 1,327 | 625.83 |
| 2007-08-08 | 884,004 | 906,996 | 801,996 | 819,996 | 1,618 | 683.33 |
| 2007-08-07 | 1,020,000 | 1,040,000 | 894,000 | 894,000 | 1,321 | 745 |
| 2007-08-06 | 993,996 | 1,030,000 | 990,000 | 993,996 | 755 | 828.33 |
| 2007-08-03 | 1,080,000 | 1,100,000 | 999,996 | 1,030,000 | 1,296 | 858.33 |
| 2007-08-02 | 1,130,000 | 1,160,000 | 1,020,000 | 1,070,000 | 1,081 | 891.67 |
| 2007-08-01 | 1,140,000 | 1,160,000 | 1,110,000 | 1,110,000 | 524 | 925 |
| 2007-07-31 | 1,180,000 | 1,190,000 | 1,130,000 | 1,150,000 | 657 | 958.33 |
| 2007-07-30 | 1,110,000 | 1,160,000 | 1,110,000 | 1,140,000 | 775 | 950 |
| 2007-07-27 | 1,070,000 | 1,130,000 | 1,060,000 | 1,110,000 | 896 | 925 |
| 2007-07-26 | 1,150,000 | 1,220,000 | 1,090,000 | 1,120,000 | 2,601 | 933.33 |
| 2007-07-25 | 1,180,000 | 1,190,000 | 1,080,000 | 1,110,000 | 1,351 | 925 |
| 2007-07-24 | 1,110,000 | 1,180,000 | 1,100,000 | 1,160,000 | 1,660 | 966.67 |
| 2007-07-23 | 1,110,000 | 1,110,000 | 1,040,000 | 1,080,000 | 977 | 900 |
| 2007-07-20 | 1,100,000 | 1,190,000 | 1,090,000 | 1,130,000 | 1,090 | 941.67 |
| 2007-07-19 | 1,160,000 | 1,170,000 | 1,080,000 | 1,120,000 | 958 | 933.33 |
| 2007-07-18 | 1,010,000 | 1,190,000 | 992,004 | 1,180,000 | 2,021 | 983.33 |
| 2007-07-17 | 1,110,000 | 1,120,000 | 996,996 | 1,030,000 | 1,326 | 858.33 |
| 2007-07-13 | 1,130,000 | 1,160,000 | 1,100,000 | 1,110,000 | 1,305 | 925 |
| 2007-07-12 | 1,160,000 | 1,170,000 | 1,050,000 | 1,070,000 | 1,698 | 891.67 |
| 2007-07-11 | 1,140,000 | 1,200,000 | 1,120,000 | 1,160,000 | 1,396 | 966.67 |
| 2007-07-10 | 1,260,000 | 1,260,000 | 1,160,000 | 1,200,000 | 1,463 | 1,000 |
| 2007-07-09 | 1,320,000 | 1,360,000 | 1,220,000 | 1,260,000 | 1,842 | 1,050 |
| 2007-07-06 | 1,210,000 | 1,320,000 | 1,200,000 | 1,300,000 | 1,686 | 1,083.33 |
| 2007-07-05 | 1,420,000 | 1,460,000 | 1,220,000 | 1,220,000 | 3,093 | 1,016.67 |
| 2007-07-04 | 1,330,000 | 1,440,000 | 1,260,000 | 1,420,000 | 2,646 | 1,183.33 |
| 2007-07-03 | 1,380,000 | 1,440,000 | 1,290,000 | 1,300,000 | 2,440 | 1,083.33 |
| 2007-07-02 | 1,240,000 | 1,370,000 | 1,230,000 | 1,360,000 | 1,738 | 1,133.33 |
| 2007-06-29 | 1,130,000 | 1,230,000 | 1,090,000 | 1,220,000 | 1,069 | 1,016.67 |
| 2007-06-28 | 1,200,000 | 1,230,000 | 1,130,000 | 1,160,000 | 1,021 | 966.67 |
| 2007-06-27 | 1,050,000 | 1,170,000 | 1,040,000 | 1,110,000 | 2,599 | 925 |
| 2007-06-26 | 1,300,000 | 1,300,000 | 1,130,000 | 1,130,000 | 925 | 941.67 |
| 2007-06-25 | 1,340,000 | 1,370,000 | 1,310,000 | 1,330,000 | 951 | 1,108.33 |
| 2007-06-22 | 1,380,000 | 1,410,000 | 1,340,000 | 1,380,000 | 1,534 | 1,150 |
| 2007-06-21 | 1,300,000 | 1,420,000 | 1,280,000 | 1,380,000 | 2,447 | 1,150 |
| 2007-06-20 | 1,250,000 | 1,400,000 | 1,250,000 | 1,340,000 | 4,115 | 1,116.67 |
| 2007-06-19 | 1,250,000 | 1,250,000 | 1,180,000 | 1,210,000 | 1,719 | 1,008.33 |
| 2007-06-18 | 1,160,000 | 1,270,000 | 1,150,000 | 1,260,000 | 3,765 | 1,050 |
| 2007-06-15 | 1,140,000 | 1,150,000 | 1,070,000 | 1,120,000 | 2,074 | 933.33 |
| 2007-06-14 | 1,060,000 | 1,170,000 | 1,060,000 | 1,130,000 | 3,486 | 941.67 |
| 2007-06-13 | 1,100,000 | 1,110,000 | 1,020,000 | 1,040,000 | 2,546 | 866.67 |
| 2007-06-12 | 1,030,000 | 1,060,000 | 980,004 | 1,060,000 | 5,141 | 883.33 |
| 2007-06-11 | 942,996 | 993,996 | 902,004 | 951,000 | 2,465 | 792.50 |
| 2007-06-08 | 941,004 | 963,000 | 894,996 | 905,004 | 1,442 | 754.17 |
| 2007-06-07 | 957,000 | 977,004 | 921,996 | 951,000 | 1,984 | 792.50 |
| 2007-06-06 | 860,004 | 939,996 | 860,004 | 938,004 | 2,515 | 781.67 |
| 2007-06-05 | 927,996 | 995,004 | 849,000 | 863,004 | 7,212 | 719.17 |
| 2007-06-04 | 840,000 | 948,996 | 810,996 | 909,996 | 3,339 | 758.33 |
| 2007-06-01 | 879,996 | 915,996 | 828,000 | 849,996 | 2,152 | 708.33 |
| 2007-05-31 | 807,000 | 909,996 | 795,996 | 890,004 | 3,603 | 741.67 |
| 2007-05-30 | 708,000 | 810,000 | 708,000 | 810,000 | 2,746 | 675 |
| 2007-05-29 | 693,000 | 728,004 | 690,000 | 710,004 | 790 | 591.67 |
| 2007-05-28 | 744,996 | 749,004 | 698,004 | 702,996 | 1,116 | 585.83 |
| 2007-05-25 | 695,004 | 735,000 | 678,000 | 716,004 | 2,064 | 596.67 |
| 2007-05-24 | 645,000 | 714,000 | 642,000 | 699,000 | 1,467 | 582.50 |
| 2007-05-23 | 633,996 | 645,996 | 630,000 | 638,004 | 460 | 531.67 |
| 2007-05-22 | 609,996 | 629,004 | 597,000 | 627,996 | 483 | 523.33 |
| 2007-05-21 | 623,004 | 642,000 | 609,996 | 611,004 | 1,022 | 509.17 |
| 2007-05-18 | 572,004 | 623,004 | 564,996 | 605,004 | 1,262 | 504.17 |
| 2007-05-17 | 570,000 | 590,004 | 555,996 | 572,004 | 477 | 476.67 |
| 2007-05-16 | 591,000 | 612,996 | 558,996 | 570,000 | 770 | 475 |
| 2007-05-15 | 567,996 | 629,004 | 549,996 | 600,000 | 2,401 | 500 |
| 2007-05-14 | 648,000 | 656,004 | 567,000 | 578,004 | 2,318 | 481.67 |
| 2007-05-11 | 737,004 | 753,996 | 666,996 | 666,996 | 2,852 | 555.83 |
| 2007-05-10 | 780,000 | 789,000 | 713,004 | 767,004 | 4,524 | 639.17 |
| 2007-05-09 | 660,000 | 729,996 | 654,996 | 729,996 | 4,934 | 608.33 |
| 2007-05-08 | 641,004 | 662,004 | 614,004 | 630,000 | 1,488 | 525 |
| 2007-05-07 | 594,996 | 636,996 | 590,004 | 635,004 | 1,122 | 529.17 |
| 2007-05-02 | 606,000 | 618,996 | 578,004 | 585,000 | 1,370 | 487.50 |
| 2007-05-01 | 558,000 | 624,996 | 555,000 | 624,996 | 1,569 | 520.83 |
| 2007-04-27 | 530,004 | 545,004 | 516,996 | 545,004 | 445 | 454.17 |
| 2007-04-26 | 552,000 | 561,996 | 516,996 | 525,000 | 908 | 437.50 |
| 2007-04-25 | 558,000 | 584,004 | 540,000 | 543,000 | 1,738 | 452.50 |
| 2007-04-24 | 531,996 | 573,000 | 519,996 | 549,000 | 2,233 | 457.50 |
| 2007-04-23 | 513,996 | 552,000 | 500,004 | 540,000 | 1,197 | 450 |
| 2007-04-20 | 519,996 | 525,000 | 498,000 | 510,000 | 1,168 | 425 |
| 2007-04-19 | 557,004 | 557,004 | 503,004 | 510,996 | 1,867 | 425.83 |
| 2007-04-18 | 522,996 | 569,004 | 492,996 | 564,996 | 3,487 | 470.83 |
| 2007-04-17 | 543,996 | 569,004 | 486,996 | 519,996 | 2,513 | 433.33 |
| 2007-04-16 | 593,004 | 596,004 | 525,996 | 534,000 | 2,608 | 445 |
| 2007-04-13 | 690,000 | 705,000 | 579,996 | 582,996 | 4,906 | 485.83 |
| 2007-04-12 | 678,996 | 726,996 | 653,004 | 680,004 | 3,023 | 566.67 |
| 2007-04-11 | 753,996 | 810,000 | 663,996 | 699,000 | 7,778 | 582.50 |
| 2007-04-10 | 674,004 | 765,996 | 672,000 | 764,004 | 12,214 | 636.67 |
| 2007-04-09 | 632,004 | 681,996 | 618,996 | 666,000 | 8,083 | 555 |
| 2007-04-06 | 660,000 | 665,004 | 564,996 | 621,996 | 5,178 | 518.33 |
| 2007-04-05 | 630,996 | 695,004 | 624,996 | 639,996 | 8,238 | 533.33 |
| 2007-04-04 | 555,000 | 624,000 | 546,000 | 621,000 | 5,895 | 517.50 |
| 2007-04-03 | 558,000 | 582,996 | 522,996 | 545,004 | 10,594 | 454.17 |
| 2007-04-02 | 521,004 | 521,004 | 510,996 | 521,004 | 2,561 | 434.17 |
| 2007-03-30 | 485,004 | 510,000 | 446,004 | 471,000 | 6,921 | 392.50 |
| 2007-03-29 | 434,004 | 474,996 | 422,004 | 465,996 | 4,746 | 388.33 |
| 2007-03-28 | 444,000 | 464,004 | 416,004 | 429,996 | 5,588 | 358.33 |
| 2007-03-27 | 506,004 | 524,004 | 416,004 | 425,004 | 6,941 | 354.17 |
| 2007-03-26 | 540,996 | 594,996 | 510,000 | 516,000 | 10,708 | 430 |
| 2007-03-23 | 471,000 | 510,996 | 465,000 | 510,996 | 4,625 | 425.83 |
| 2007-03-22 | 452,004 | 483,000 | 441,000 | 461,004 | 7,351 | 384.17 |
| 2007-03-20 | 483,996 | 506,004 | 434,004 | 434,004 | 11,197 | 361.67 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株