3843 フリービット(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	428	431	412	421	62,900	421
2012-12-27	414	438	414	427	97,800	427
2012-12-26	417	417	409	412	49,700	412
2012-12-25	421	422	416	416	66,000	416
2012-12-21	420	424	416	420	103,500	420
2012-12-20	424	424	417	421	41,800	421
2012-12-19	420	426	417	423	58,600	423
2012-12-18	428	432	420	420	66,700	420
2012-12-17	433	440	428	430	40,900	430
2012-12-14	427	440	427	435	57,000	435
2012-12-13	421	450	416	435	163,300	435
2012-12-12	420	422	418	419	37,100	419
2012-12-11	423	423	417	418	25,500	418
2012-12-10	430	434	411	423	88,400	423
2012-12-07	420	423	403	422	80,300	422
2012-12-06	420	421	417	418	21,900	418
2012-12-05	422	423	415	420	25,300	420
2012-12-04	424	429	420	422	20,000	422
2012-12-03	422	428	420	425	24,400	425
2012-11-30	422	426	420	421	28,100	421
2012-11-29	421	427	420	421	49,600	421
2012-11-28	433	433	424	424	34,000	424
2012-11-27	432	436	426	434	28,300	434
2012-11-26	438	438	428	432	56,000	432
2012-11-22	449	449	433	441	46,000	441
2012-11-21	430	453	430	437	103,300	437
2012-11-20	425	429	424	427	23,100	427
2012-11-19	418	430	415	421	47,300	421
2012-11-16	420	428	416	426	41,100	426
2012-11-15	410	427	408	423	44,700	423
2012-11-14	415	423	412	416	29,500	416
2012-11-13	436	447	406	425	62,600	425
2012-11-12	446	456	435	440	51,000	440
2012-11-09	445	457	442	453	51,100	453
2012-11-08	441	457	439	446	49,200	446
2012-11-07	450	460	447	449	58,000	449
2012-11-06	465	480	456	457	164,500	457
2012-11-05	454	465	445	464	86,300	464
2012-11-02	459	459	450	452	77,100	452
2012-11-01	450	463	447	454	199,500	454
2012-10-31	439	441	434	440	30,400	440
2012-10-30	433	440	430	433	44,200	433
2012-10-29	430	442	428	436	36,700	436
2012-10-26	444	445	418	429	106,400	429
2012-10-25	445	450	435	443	90,000	443
2012-10-24	426	451	425	445	173,100	445
2012-10-23	416	434	411	434	92,900	434
2012-10-22	410	413	403	412	19,300	412
2012-10-19	414	424	409	412	67,900	412
2012-10-18	402	412	398	408	31,500	408
2012-10-17	409	413	398	403	36,700	403
2012-10-16	396	406	389	405	33,800	405
2012-10-15	394	396	385	396	30,900	396
2012-10-12	407	418	393	394	62,200	394
2012-10-11	420	424	415	415	78,100	415
2012-10-10	412	429	406	418	74,800	418
2012-10-09	397	433	390	416	172,700	416
2012-10-05	382	389	377	389	31,800	389
2012-10-04	372	378	371	375	21,300	375
2012-10-03	376	379	370	371	44,500	371
2012-10-02	369	376	364	375	42,300	375
2012-10-01	373	375	362	363	42,900	363
2012-09-28	372	376	372	374	32,700	374
2012-09-27	378	381	371	374	27,400	374
2012-09-26	374	383	373	379	31,900	379
2012-09-25	375	380	375	375	27,000	375
2012-09-24	382	384	378	381	18,500	381
2012-09-21	382	383	376	382	20,200	382
2012-09-20	392	392	382	382	18,400	382
2012-09-19	382	390	378	386	66,800	386
2012-09-18	378	386	374	376	104,700	376
2012-09-14	388	395	388	392	43,900	392
2012-09-13	388	392	387	387	27,100	387
2012-09-12	386	395	384	393	46,800	393
2012-09-11	390	393	382	390	39,200	390
2012-09-10	380	392	378	390	68,500	390
2012-09-07	387	393	382	393	24,900	393
2012-09-06	379	387	379	386	23,400	386
2012-09-05	382	391	380	380	19,400	380
2012-09-04	386	390	382	382	16,100	382
2012-09-03	390	390	380	383	35,100	383
2012-08-31	378	391	376	389	56,900	389
2012-08-30	400	400	375	378	48,600	378
2012-08-29	395	400	393	398	23,600	398
2012-08-28	405	405	395	395	32,800	395
2012-08-27	410	413	405	405	23,000	405
2012-08-24	405	411	404	409	16,900	409
2012-08-23	406	413	403	413	24,600	413
2012-08-22	409	410	403	406	18,400	406
2012-08-21	401	407	398	407	32,800	407
2012-08-20	400	405	400	400	23,000	400
2012-08-17	399	410	399	402	47,300	402
2012-08-16	395	403	393	400	39,200	400
2012-08-15	403	408	390	391	35,700	391
2012-08-14	411	411	405	408	13,400	408
2012-08-13	407	412	404	410	16,400	410
2012-08-10	406	413	403	412	24,500	412
2012-08-09	410	421	408	408	55,600	408
2012-08-08	398	410	398	408	57,700	408
2012-08-07	383	397	383	395	32,600	395
2012-08-06	399	399	386	386	20,400	386
2012-08-03	385	394	385	391	25,200	391
2012-08-02	387	397	381	391	29,500	391
2012-08-01	391	399	386	391	41,400	391
2012-07-31	378	384	375	383	20,700	383
2012-07-30	396	396	378	379	34,600	379
2012-07-27	382	396	370	396	86,300	396
2012-07-26	380	384	372	375	46,500	375
2012-07-25	400	404	372	376	69,500	376
2012-07-24	386	403	376	403	90,100	403
2012-07-23	401	405	389	389	69,600	389
2012-07-20	413	413	401	402	43,200	402
2012-07-19	414	415	407	410	19,200	410
2012-07-18	422	423	403	410	38,000	410
2012-07-17	430	440	420	420	50,000	420
2012-07-13	414	430	410	425	58,000	425
2012-07-12	417	420	409	410	137,900	410
2012-07-11	422	427	422	426	41,200	426
2012-07-10	439	440	419	422	87,300	422
2012-07-09	445	446	437	440	46,700	440
2012-07-06	450	457	447	448	42,500	448
2012-07-05	455	459	450	454	27,400	454
2012-07-04	456	464	451	457	34,700	457
2012-07-03	466	468	456	457	39,500	457
2012-07-02	465	477	458	464	78,500	464
2012-06-29	445	462	445	457	94,300	457
2012-06-28	450	451	440	441	97,300	441
2012-06-27	460	461	451	453	54,400	453
2012-06-26	463	467	460	462	43,600	462
2012-06-25	472	475	465	468	83,500	468
2012-06-22	478	480	467	473	236,600	473
2012-06-21	456	463	454	454	74,800	454
2012-06-20	455	466	454	458	122,100	458
2012-06-19	444	467	444	452	123,300	452
2012-06-18	470	473	439	446	253,500	446
2012-06-15	501	508	456	456	669,600	456
2012-06-14	534	572	532	549	269,100	549
2012-06-13	540	544	518	537	128,200	537
2012-06-12	485	542	485	538	209,800	538
2012-06-11	483	499	483	492	36,500	492
2012-06-08	499	499	480	486	63,700	486
2012-06-07	516	516	491	494	96,100	494
2012-06-06	485	512	482	510	68,400	510
2012-06-05	472	483	472	480	33,600	480
2012-06-04	483	490	473	473	111,400	473
2012-06-01	513	513	498	499	89,900	499
2012-05-31	502	512	494	510	102,400	510
2012-05-30	514	530	510	512	150,900	512
2012-05-29	502	515	496	510	81,700	510
2012-05-28	510	511	499	510	121,300	510
2012-05-25	476	489	460	489	74,200	489
2012-05-24	450	475	450	470	68,000	470
2012-05-23	451	462	443	458	78,900	458
2012-05-22	450	463	446	451	59,100	451
2012-05-21	450	467	437	445	108,500	445
2012-05-18	470	486	457	465	194,700	465
2012-05-17	520	533	482	494	816,100	494
2012-05-16	482	482	471	482	371,200	482
2012-05-15	407	408	380	402	176,000	402
2012-05-14	420	422	389	414	289,800	414
2012-05-11	454	471	406	420	123,500	420
2012-05-10	447	470	444	454	63,900	454
2012-05-09	463	476	448	455	80,400	455
2012-05-08	477	481	465	479	57,100	479
2012-05-07	498	499	467	470	114,500	470
2012-05-02	505	511	502	507	26,800	507
2012-05-01	510	517	502	507	36,700	507
2012-04-27	515	524	506	511	58,200	511
2012-04-26	543	543	517	518	55,700	518
2012-04-25	517	547	511	533	106,000	533
2012-04-24	216,000	217,200	213,300	213,700	280	534.25
2012-04-23	218,900	219,500	216,300	217,500	278	543.75
2012-04-20	219,000	220,000	212,600	219,000	390	547.50
2012-04-19	207,200	219,800	207,200	218,100	936	545.25
2012-04-18	207,000	208,500	205,800	207,100	247	517.75
2012-04-17	206,400	206,700	204,900	206,700	207	516.75
2012-04-16	205,000	206,000	202,500	206,000	264	515
2012-04-13	207,500	207,500	202,100	204,200	674	510.50
2012-04-12	197,200	197,900	196,100	196,300	117	490.75
2012-04-11	196,100	198,000	195,500	196,500	261	491.25
2012-04-10	200,100	200,900	198,800	199,300	103	498.25
2012-04-09	200,000	200,900	199,600	200,400	72	501
2012-04-06	199,100	202,300	199,000	201,900	122	504.75
2012-04-05	198,400	199,500	196,400	198,000	182	495
2012-04-04	202,200	202,500	198,500	199,200	154	498
2012-04-03	204,400	204,700	202,000	202,000	139	505
2012-04-02	203,700	206,800	203,000	203,700	144	509.25
2012-03-30	204,500	205,800	202,000	202,600	147	506.50
2012-03-29	203,000	206,600	202,200	204,600	267	511.50
2012-03-28	197,000	201,900	196,000	201,000	216	502.50
2012-03-27	192,600	195,500	192,200	193,000	169	482.50
2012-03-26	200,000	200,000	191,200	194,000	365	485
2012-03-23	201,000	201,000	198,000	199,000	181	497.50
2012-03-22	199,700	203,500	199,700	202,100	186	505.25
2012-03-21	203,400	203,400	196,500	200,200	255	500.50
2012-03-19	205,500	206,000	201,500	203,500	199	508.75
2012-03-16	200,000	206,500	200,000	205,000	397	512.50
2012-03-15	201,000	201,100	198,000	199,500	280	498.75
2012-03-14	201,600	201,700	199,000	201,000	387	502.50
2012-03-13	200,500	203,900	195,000	200,000	1,094	500
2012-03-12	214,000	214,000	206,000	208,900	752	522.25
2012-03-09	218,500	222,000	216,400	222,000	312	555
2012-03-08	217,900	219,000	213,100	215,000	301	537.50
2012-03-07	218,000	218,100	215,600	216,700	300	541.75
2012-03-06	221,200	222,200	218,100	218,400	145	546
2012-03-05	221,800	224,000	219,500	221,000	234	552.50
2012-03-02	216,700	219,000	212,500	219,000	142	547.50
2012-03-01	215,700	219,900	212,000	216,000	245	540
2012-02-29	222,100	222,500	215,400	215,600	345	539
2012-02-28	219,000	224,500	217,000	224,400	411	561
2012-02-27	228,000	228,000	223,300	224,700	312	561.75
2012-02-24	224,000	225,000	221,000	223,700	461	559.25
2012-02-23	219,900	223,000	216,600	223,000	494	557.50
2012-02-22	209,500	217,600	209,200	215,200	389	538
2012-02-21	205,500	209,900	205,500	208,900	141	522.25
2012-02-20	211,400	211,500	206,800	207,200	185	518
2012-02-17	212,700	215,800	210,000	211,100	274	527.75
2012-02-16	208,500	213,900	207,700	213,000	178	532.50
2012-02-15	206,700	210,800	206,200	210,800	168	527
2012-02-14	208,800	210,500	206,400	207,700	222	519.25
2012-02-13	210,700	212,900	209,000	211,000	117	527.50
2012-02-10	212,900	214,000	211,100	211,500	144	528.75
2012-02-09	212,300	215,500	211,100	212,900	146	532.25
2012-02-08	211,200	214,900	210,000	213,300	205	533.25
2012-02-07	213,700	213,800	208,200	211,800	218	529.50
2012-02-06	218,000	218,000	211,500	212,600	564	531.50
2012-02-03	207,000	209,000	204,400	204,500	222	511.25
2012-02-02	210,000	210,000	202,200	203,000	145	507.50
2012-02-01	200,000	209,200	200,000	206,400	402	516
2012-01-31	202,600	202,600	200,000	200,000	146	500
2012-01-30	194,000	203,000	194,000	201,500	534	503.75
2012-01-27	195,100	197,800	194,100	194,200	253	485.50
2012-01-26	199,500	199,900	195,300	198,400	324	496
2012-01-25	199,700	199,700	198,100	198,600	233	496.50
2012-01-24	200,000	201,600	197,500	198,700	266	496.75
2012-01-23	192,400	199,900	192,400	198,600	451	496.50
2012-01-20	194,400	194,800	191,900	192,300	239	480.75
2012-01-19	193,800	195,000	191,800	193,700	322	484.25
2012-01-18	190,600	193,500	187,900	190,100	307	475.25
2012-01-17	191,200	192,000	188,500	188,500	347	471.25
2012-01-16	200,200	200,400	190,600	190,800	681	477
2012-01-13	199,600	201,000	199,500	200,200	225	500.50
2012-01-12	200,900	205,000	199,400	200,500	368	501.25
2012-01-11	199,400	203,700	198,600	199,400	468	498.50
2012-01-10	206,000	206,300	198,900	199,000	592	497.50
2012-01-06	211,000	213,500	205,000	207,800	711	519.50
2012-01-05	219,500	220,000	213,500	214,800	318	537
2012-01-04	216,000	219,500	215,700	217,800	232	544.50

分割・併合履歴： [2012-04-25]1株→400株 [2007-11-27]1株→3株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28