3843 フリービット(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 890 | 930 | 877 | 929 | 218,000 | 929 |
| 2015-12-29 | 914 | 914 | 888 | 888 | 128,300 | 888 |
| 2015-12-28 | 892 | 911 | 887 | 891 | 147,500 | 891 |
| 2015-12-25 | 902 | 914 | 873 | 888 | 192,100 | 888 |
| 2015-12-24 | 930 | 943 | 890 | 891 | 341,800 | 891 |
| 2015-12-22 | 870 | 950 | 850 | 905 | 534,600 | 905 |
| 2015-12-21 | 895 | 895 | 839 | 859 | 289,400 | 859 |
| 2015-12-18 | 914 | 944 | 908 | 910 | 313,000 | 910 |
| 2015-12-17 | 928 | 975 | 897 | 934 | 900,200 | 934 |
| 2015-12-16 | 881 | 928 | 875 | 919 | 405,900 | 919 |
| 2015-12-15 | 930 | 935 | 862 | 871 | 610,000 | 871 |
| 2015-12-14 | 842 | 938 | 839 | 932 | 1,409,800 | 932 |
| 2015-12-11 | 825 | 834 | 810 | 813 | 55,600 | 813 |
| 2015-12-10 | 815 | 830 | 809 | 810 | 76,200 | 810 |
| 2015-12-09 | 860 | 860 | 818 | 819 | 139,100 | 819 |
| 2015-12-08 | 856 | 856 | 835 | 851 | 127,000 | 851 |
| 2015-12-07 | 835 | 862 | 831 | 850 | 217,500 | 850 |
| 2015-12-04 | 805 | 830 | 798 | 827 | 91,400 | 827 |
| 2015-12-03 | 820 | 832 | 812 | 818 | 73,000 | 818 |
| 2015-12-02 | 793 | 840 | 793 | 831 | 287,600 | 831 |
| 2015-12-01 | 794 | 804 | 792 | 794 | 52,100 | 794 |
| 2015-11-30 | 803 | 813 | 791 | 795 | 74,800 | 795 |
| 2015-11-27 | 820 | 826 | 801 | 803 | 81,000 | 803 |
| 2015-11-26 | 806 | 834 | 800 | 819 | 203,000 | 819 |
| 2015-11-25 | 815 | 820 | 787 | 795 | 86,100 | 795 |
| 2015-11-24 | 800 | 815 | 792 | 808 | 93,200 | 808 |
| 2015-11-20 | 780 | 798 | 780 | 787 | 45,600 | 787 |
| 2015-11-19 | 798 | 803 | 778 | 787 | 109,800 | 787 |
| 2015-11-18 | 826 | 835 | 780 | 787 | 324,400 | 787 |
| 2015-11-17 | 722 | 845 | 722 | 793 | 829,200 | 793 |
| 2015-11-16 | 719 | 730 | 707 | 719 | 66,700 | 719 |
| 2015-11-13 | 728 | 740 | 719 | 730 | 37,200 | 730 |
| 2015-11-12 | 744 | 747 | 731 | 742 | 36,900 | 742 |
| 2015-11-11 | 750 | 753 | 743 | 750 | 42,500 | 750 |
| 2015-11-10 | 768 | 768 | 733 | 739 | 130,600 | 739 |
| 2015-11-09 | 747 | 756 | 746 | 751 | 43,700 | 751 |
| 2015-11-06 | 723 | 749 | 717 | 741 | 61,300 | 741 |
| 2015-11-05 | 748 | 767 | 721 | 728 | 122,700 | 728 |
| 2015-11-04 | 765 | 780 | 761 | 763 | 45,500 | 763 |
| 2015-11-02 | 788 | 788 | 761 | 774 | 58,900 | 774 |
| 2015-10-30 | 800 | 806 | 788 | 797 | 70,200 | 797 |
| 2015-10-29 | 815 | 816 | 798 | 805 | 53,900 | 805 |
| 2015-10-28 | 819 | 822 | 795 | 801 | 106,900 | 801 |
| 2015-10-27 | 841 | 863 | 821 | 826 | 107,700 | 826 |
| 2015-10-26 | 825 | 854 | 825 | 845 | 68,700 | 845 |
| 2015-10-23 | 821 | 830 | 815 | 821 | 56,900 | 821 |
| 2015-10-22 | 824 | 848 | 808 | 820 | 114,900 | 820 |
| 2015-10-21 | 820 | 835 | 819 | 830 | 46,200 | 830 |
| 2015-10-20 | 855 | 858 | 821 | 835 | 72,800 | 835 |
| 2015-10-19 | 874 | 874 | 835 | 843 | 117,300 | 843 |
| 2015-10-16 | 878 | 888 | 865 | 875 | 74,900 | 875 |
| 2015-10-15 | 850 | 887 | 850 | 882 | 109,600 | 882 |
| 2015-10-14 | 908 | 908 | 840 | 855 | 218,300 | 855 |
| 2015-10-13 | 901 | 921 | 886 | 907 | 125,700 | 907 |
| 2015-10-09 | 893 | 917 | 876 | 909 | 123,400 | 909 |
| 2015-10-08 | 907 | 912 | 878 | 890 | 141,400 | 890 |
| 2015-10-07 | 873 | 907 | 871 | 907 | 232,900 | 907 |
| 2015-10-06 | 855 | 882 | 855 | 868 | 224,100 | 868 |
| 2015-10-05 | 835 | 867 | 830 | 863 | 148,500 | 863 |
| 2015-10-02 | 830 | 838 | 820 | 820 | 174,800 | 820 |
| 2015-10-01 | 860 | 874 | 830 | 860 | 331,600 | 860 |
| 2015-09-30 | 784 | 844 | 784 | 835 | 286,600 | 835 |
| 2015-09-29 | 785 | 788 | 769 | 776 | 163,300 | 776 |
| 2015-09-28 | 763 | 800 | 758 | 800 | 241,900 | 800 |
| 2015-09-25 | 716 | 757 | 716 | 753 | 86,700 | 753 |
| 2015-09-24 | 726 | 737 | 715 | 719 | 99,600 | 719 |
| 2015-09-18 | 739 | 752 | 735 | 747 | 87,100 | 747 |
| 2015-09-17 | 735 | 793 | 716 | 752 | 363,600 | 752 |
| 2015-09-16 | 740 | 740 | 704 | 728 | 166,500 | 728 |
| 2015-09-15 | 740 | 788 | 730 | 730 | 751,500 | 730 |
| 2015-09-14 | 754 | 769 | 746 | 769 | 654,900 | 769 |
| 2015-09-11 | 655 | 689 | 650 | 669 | 131,600 | 669 |
| 2015-09-10 | 640 | 655 | 632 | 645 | 79,600 | 645 |
| 2015-09-09 | 644 | 655 | 630 | 654 | 93,300 | 654 |
| 2015-09-08 | 628 | 637 | 607 | 614 | 78,400 | 614 |
| 2015-09-07 | 611 | 648 | 606 | 624 | 110,000 | 624 |
| 2015-09-04 | 680 | 689 | 624 | 635 | 144,800 | 635 |
| 2015-09-03 | 671 | 718 | 671 | 679 | 202,300 | 679 |
| 2015-09-02 | 646 | 689 | 643 | 661 | 107,400 | 661 |
| 2015-09-01 | 710 | 710 | 663 | 672 | 162,400 | 672 |
| 2015-08-31 | 710 | 711 | 671 | 700 | 209,200 | 700 |
| 2015-08-28 | 680 | 695 | 673 | 690 | 221,700 | 690 |
| 2015-08-27 | 642 | 677 | 640 | 661 | 280,900 | 661 |
| 2015-08-26 | 619 | 642 | 602 | 636 | 199,500 | 636 |
| 2015-08-25 | 568 | 655 | 528 | 569 | 492,900 | 569 |
| 2015-08-24 | 659 | 676 | 598 | 598 | 414,900 | 598 |
| 2015-08-21 | 701 | 730 | 686 | 698 | 251,400 | 698 |
| 2015-08-20 | 738 | 752 | 727 | 738 | 138,300 | 738 |
| 2015-08-19 | 788 | 797 | 738 | 753 | 256,100 | 753 |
| 2015-08-18 | 792 | 819 | 792 | 807 | 98,300 | 807 |
| 2015-08-17 | 822 | 822 | 802 | 802 | 95,400 | 802 |
| 2015-08-14 | 813 | 825 | 807 | 813 | 73,300 | 813 |
| 2015-08-13 | 840 | 840 | 808 | 820 | 112,300 | 820 |
| 2015-08-12 | 861 | 864 | 845 | 849 | 103,700 | 849 |
| 2015-08-11 | 866 | 875 | 865 | 872 | 54,600 | 872 |
| 2015-08-10 | 851 | 880 | 851 | 871 | 66,300 | 871 |
| 2015-08-07 | 861 | 866 | 850 | 850 | 56,500 | 850 |
| 2015-08-06 | 866 | 884 | 861 | 863 | 48,900 | 863 |
| 2015-08-05 | 868 | 873 | 861 | 866 | 27,000 | 866 |
| 2015-08-04 | 882 | 886 | 870 | 870 | 40,700 | 870 |
| 2015-08-03 | 920 | 920 | 886 | 887 | 56,700 | 887 |
| 2015-07-31 | 882 | 920 | 882 | 915 | 84,000 | 915 |
| 2015-07-30 | 874 | 895 | 872 | 889 | 53,400 | 889 |
| 2015-07-29 | 875 | 890 | 870 | 871 | 62,400 | 871 |
| 2015-07-28 | 860 | 896 | 854 | 879 | 88,900 | 879 |
| 2015-07-27 | 900 | 900 | 867 | 875 | 86,900 | 875 |
| 2015-07-24 | 912 | 912 | 901 | 901 | 56,800 | 901 |
| 2015-07-23 | 910 | 919 | 908 | 915 | 40,700 | 915 |
| 2015-07-22 | 924 | 924 | 903 | 911 | 74,800 | 911 |
| 2015-07-21 | 927 | 940 | 918 | 920 | 78,900 | 920 |
| 2015-07-17 | 924 | 933 | 918 | 928 | 62,200 | 928 |
| 2015-07-16 | 941 | 948 | 915 | 929 | 70,400 | 929 |
| 2015-07-15 | 940 | 960 | 936 | 936 | 67,600 | 936 |
| 2015-07-14 | 908 | 938 | 905 | 938 | 81,700 | 938 |
| 2015-07-13 | 880 | 907 | 879 | 896 | 68,100 | 896 |
| 2015-07-10 | 875 | 906 | 875 | 881 | 79,300 | 881 |
| 2015-07-09 | 875 | 893 | 804 | 885 | 258,500 | 885 |
| 2015-07-08 | 960 | 961 | 915 | 917 | 154,400 | 917 |
| 2015-07-07 | 942 | 963 | 942 | 958 | 61,800 | 958 |
| 2015-07-06 | 958 | 966 | 936 | 942 | 88,400 | 942 |
| 2015-07-03 | 974 | 978 | 960 | 968 | 59,500 | 968 |
| 2015-07-02 | 990 | 995 | 973 | 974 | 58,300 | 974 |
| 2015-07-01 | 971 | 989 | 971 | 988 | 59,500 | 988 |
| 2015-06-30 | 959 | 986 | 959 | 970 | 90,100 | 970 |
| 2015-06-29 | 965 | 975 | 960 | 964 | 151,000 | 964 |
| 2015-06-26 | 1,010 | 1,010 | 1,000 | 1,001 | 48,900 | 1,001 |
| 2015-06-25 | 1,004 | 1,010 | 1,000 | 1,009 | 54,200 | 1,009 |
| 2015-06-24 | 998 | 1,021 | 992 | 1,011 | 134,900 | 1,011 |
| 2015-06-23 | 995 | 1,000 | 988 | 989 | 123,000 | 989 |
| 2015-06-22 | 1,000 | 1,005 | 993 | 997 | 68,500 | 997 |
| 2015-06-19 | 1,001 | 1,006 | 996 | 998 | 69,600 | 998 |
| 2015-06-18 | 1,015 | 1,015 | 991 | 995 | 113,300 | 995 |
| 2015-06-17 | 1,004 | 1,016 | 999 | 1,006 | 193,500 | 1,006 |
| 2015-06-16 | 1,008 | 1,008 | 991 | 991 | 195,300 | 991 |
| 2015-06-15 | 1,000 | 1,021 | 984 | 1,005 | 680,300 | 1,005 |
| 2015-06-12 | 1,099 | 1,119 | 1,086 | 1,114 | 114,900 | 1,114 |
| 2015-06-11 | 1,056 | 1,102 | 1,056 | 1,088 | 105,000 | 1,088 |
| 2015-06-10 | 1,071 | 1,073 | 1,054 | 1,059 | 98,800 | 1,059 |
| 2015-06-09 | 1,094 | 1,095 | 1,074 | 1,074 | 54,500 | 1,074 |
| 2015-06-08 | 1,101 | 1,108 | 1,097 | 1,097 | 39,300 | 1,097 |
| 2015-06-05 | 1,105 | 1,119 | 1,097 | 1,097 | 54,800 | 1,097 |
| 2015-06-04 | 1,125 | 1,134 | 1,110 | 1,116 | 65,800 | 1,116 |
| 2015-06-03 | 1,130 | 1,130 | 1,109 | 1,120 | 81,100 | 1,120 |
| 2015-06-02 | 1,100 | 1,119 | 1,100 | 1,114 | 105,400 | 1,114 |
| 2015-06-01 | 1,085 | 1,105 | 1,085 | 1,094 | 82,800 | 1,094 |
| 2015-05-29 | 1,062 | 1,094 | 1,061 | 1,085 | 69,300 | 1,085 |
| 2015-05-28 | 1,080 | 1,080 | 1,062 | 1,068 | 48,400 | 1,068 |
| 2015-05-27 | 1,067 | 1,087 | 1,057 | 1,070 | 114,000 | 1,070 |
| 2015-05-26 | 1,082 | 1,089 | 1,063 | 1,077 | 106,000 | 1,077 |
| 2015-05-25 | 1,108 | 1,113 | 1,078 | 1,088 | 121,200 | 1,088 |
| 2015-05-22 | 1,112 | 1,124 | 1,102 | 1,116 | 33,600 | 1,116 |
| 2015-05-21 | 1,135 | 1,140 | 1,101 | 1,112 | 69,300 | 1,112 |
| 2015-05-20 | 1,113 | 1,133 | 1,100 | 1,130 | 78,800 | 1,130 |
| 2015-05-19 | 1,100 | 1,119 | 1,095 | 1,110 | 91,400 | 1,110 |
| 2015-05-18 | 1,077 | 1,104 | 1,077 | 1,095 | 41,400 | 1,095 |
| 2015-05-15 | 1,071 | 1,094 | 1,066 | 1,075 | 61,700 | 1,075 |
| 2015-05-14 | 1,075 | 1,090 | 1,070 | 1,080 | 53,000 | 1,080 |
| 2015-05-13 | 1,098 | 1,102 | 1,065 | 1,079 | 136,000 | 1,079 |
| 2015-05-12 | 1,135 | 1,138 | 1,080 | 1,112 | 148,500 | 1,112 |
| 2015-05-11 | 1,153 | 1,154 | 1,135 | 1,136 | 100,100 | 1,136 |
| 2015-05-08 | 1,138 | 1,156 | 1,137 | 1,151 | 80,200 | 1,151 |
| 2015-05-07 | 1,140 | 1,165 | 1,140 | 1,149 | 84,900 | 1,149 |
| 2015-05-01 | 1,147 | 1,170 | 1,147 | 1,156 | 149,300 | 1,156 |
| 2015-04-30 | 1,175 | 1,232 | 1,152 | 1,152 | 575,700 | 1,152 |
| 2015-04-28 | 1,155 | 1,179 | 1,142 | 1,161 | 106,500 | 1,161 |
| 2015-04-27 | 1,176 | 1,180 | 1,156 | 1,165 | 109,800 | 1,165 |
| 2015-04-24 | 1,170 | 1,187 | 1,170 | 1,180 | 55,300 | 1,180 |
| 2015-04-23 | 1,173 | 1,188 | 1,170 | 1,179 | 85,100 | 1,179 |
| 2015-04-22 | 1,176 | 1,193 | 1,173 | 1,174 | 125,700 | 1,174 |
| 2015-04-21 | 1,136 | 1,167 | 1,136 | 1,165 | 130,100 | 1,165 |
| 2015-04-20 | 1,167 | 1,169 | 1,149 | 1,150 | 140,200 | 1,150 |
| 2015-04-17 | 1,185 | 1,196 | 1,180 | 1,182 | 88,400 | 1,182 |
| 2015-04-16 | 1,200 | 1,205 | 1,185 | 1,190 | 174,000 | 1,190 |
| 2015-04-15 | 1,216 | 1,224 | 1,201 | 1,205 | 168,000 | 1,205 |
| 2015-04-14 | 1,242 | 1,244 | 1,221 | 1,224 | 119,100 | 1,224 |
| 2015-04-13 | 1,210 | 1,236 | 1,204 | 1,236 | 120,600 | 1,236 |
| 2015-04-10 | 1,232 | 1,240 | 1,210 | 1,211 | 138,500 | 1,211 |
| 2015-04-09 | 1,251 | 1,251 | 1,216 | 1,225 | 109,300 | 1,225 |
| 2015-04-08 | 1,257 | 1,257 | 1,233 | 1,242 | 164,200 | 1,242 |
| 2015-04-07 | 1,263 | 1,270 | 1,235 | 1,247 | 200,400 | 1,247 |
| 2015-04-06 | 1,200 | 1,268 | 1,171 | 1,260 | 298,300 | 1,260 |
| 2015-04-03 | 1,204 | 1,228 | 1,196 | 1,196 | 207,600 | 1,196 |
| 2015-04-02 | 1,240 | 1,271 | 1,217 | 1,238 | 463,800 | 1,238 |
| 2015-04-01 | 1,245 | 1,245 | 1,191 | 1,210 | 173,300 | 1,210 |
| 2015-03-31 | 1,190 | 1,210 | 1,183 | 1,210 | 172,300 | 1,210 |
| 2015-03-30 | 1,176 | 1,196 | 1,168 | 1,185 | 116,600 | 1,185 |
| 2015-03-27 | 1,140 | 1,196 | 1,140 | 1,161 | 156,100 | 1,161 |
| 2015-03-26 | 1,148 | 1,178 | 1,142 | 1,148 | 152,600 | 1,148 |
| 2015-03-25 | 1,195 | 1,195 | 1,140 | 1,156 | 388,900 | 1,156 |
| 2015-03-24 | 1,239 | 1,239 | 1,210 | 1,210 | 130,700 | 1,210 |
| 2015-03-23 | 1,265 | 1,286 | 1,222 | 1,239 | 242,000 | 1,239 |
| 2015-03-20 | 1,195 | 1,269 | 1,191 | 1,264 | 484,600 | 1,264 |
| 2015-03-19 | 1,170 | 1,201 | 1,165 | 1,196 | 249,100 | 1,196 |
| 2015-03-18 | 1,201 | 1,210 | 1,139 | 1,181 | 318,900 | 1,181 |
| 2015-03-17 | 1,191 | 1,227 | 1,180 | 1,197 | 527,000 | 1,197 |
| 2015-03-16 | 1,134 | 1,190 | 1,105 | 1,157 | 544,300 | 1,157 |
| 2015-03-13 | 1,095 | 1,160 | 1,092 | 1,143 | 472,800 | 1,143 |
| 2015-03-12 | 1,054 | 1,095 | 1,054 | 1,077 | 190,600 | 1,077 |
| 2015-03-11 | 1,055 | 1,085 | 1,053 | 1,069 | 143,500 | 1,069 |
| 2015-03-10 | 1,080 | 1,089 | 1,060 | 1,067 | 88,600 | 1,067 |
| 2015-03-09 | 1,067 | 1,087 | 1,064 | 1,068 | 137,900 | 1,068 |
| 2015-03-06 | 1,081 | 1,093 | 1,064 | 1,067 | 173,900 | 1,067 |
| 2015-03-05 | 1,110 | 1,125 | 1,088 | 1,099 | 164,300 | 1,099 |
| 2015-03-04 | 1,059 | 1,107 | 1,051 | 1,082 | 245,000 | 1,082 |
| 2015-03-03 | 1,100 | 1,135 | 1,057 | 1,057 | 253,400 | 1,057 |
| 2015-03-02 | 1,103 | 1,163 | 1,081 | 1,097 | 431,300 | 1,097 |
| 2015-02-27 | 1,125 | 1,138 | 1,102 | 1,110 | 183,500 | 1,110 |
| 2015-02-26 | 1,120 | 1,154 | 1,116 | 1,120 | 346,600 | 1,120 |
| 2015-02-25 | 1,116 | 1,124 | 1,099 | 1,099 | 302,200 | 1,099 |
| 2015-02-24 | 1,160 | 1,160 | 1,120 | 1,135 | 228,300 | 1,135 |
| 2015-02-23 | 1,176 | 1,179 | 1,121 | 1,144 | 509,100 | 1,144 |
| 2015-02-20 | 1,240 | 1,258 | 1,160 | 1,191 | 1,476,900 | 1,191 |
| 2015-02-19 | 1,174 | 1,377 | 1,126 | 1,230 | 8,824,900 | 1,230 |
| 2015-02-18 | 1,010 | 1,149 | 1,000 | 1,149 | 2,516,300 | 1,149 |
| 2015-02-17 | 964 | 1,007 | 956 | 999 | 239,400 | 999 |
| 2015-02-16 | 957 | 972 | 957 | 963 | 105,300 | 963 |
| 2015-02-13 | 968 | 973 | 955 | 964 | 96,600 | 964 |
| 2015-02-12 | 970 | 985 | 963 | 971 | 96,100 | 971 |
| 2015-02-10 | 953 | 989 | 952 | 970 | 215,200 | 970 |
| 2015-02-09 | 945 | 953 | 933 | 944 | 125,200 | 944 |
| 2015-02-06 | 953 | 964 | 926 | 942 | 247,800 | 942 |
| 2015-02-05 | 960 | 968 | 951 | 952 | 135,700 | 952 |
| 2015-02-04 | 971 | 981 | 958 | 960 | 366,200 | 960 |
| 2015-02-03 | 1,050 | 1,097 | 990 | 993 | 574,100 | 993 |
| 2015-02-02 | 994 | 1,209 | 958 | 1,064 | 4,016,000 | 1,064 |
| 2015-01-30 | 1,002 | 1,020 | 980 | 1,015 | 164,900 | 1,015 |
| 2015-01-29 | 1,010 | 1,042 | 996 | 1,005 | 227,900 | 1,005 |
| 2015-01-28 | 980 | 1,018 | 977 | 1,010 | 134,800 | 1,010 |
| 2015-01-27 | 995 | 1,030 | 964 | 981 | 275,000 | 981 |
| 2015-01-26 | 953 | 989 | 953 | 986 | 127,900 | 986 |
| 2015-01-23 | 952 | 959 | 920 | 953 | 185,600 | 953 |
| 2015-01-22 | 962 | 975 | 941 | 951 | 150,600 | 951 |
| 2015-01-21 | 995 | 1,000 | 962 | 965 | 137,200 | 965 |
| 2015-01-20 | 963 | 1,007 | 957 | 1,000 | 177,000 | 1,000 |
| 2015-01-19 | 990 | 995 | 965 | 974 | 102,800 | 974 |
| 2015-01-16 | 998 | 1,006 | 955 | 987 | 232,200 | 987 |
| 2015-01-15 | 1,001 | 1,014 | 999 | 1,002 | 121,000 | 1,002 |
| 2015-01-14 | 1,015 | 1,025 | 1,003 | 1,008 | 93,500 | 1,008 |
| 2015-01-13 | 1,001 | 1,036 | 1,000 | 1,025 | 184,300 | 1,025 |
| 2015-01-09 | 1,080 | 1,086 | 1,021 | 1,033 | 244,500 | 1,033 |
| 2015-01-08 | 1,086 | 1,100 | 1,081 | 1,082 | 105,800 | 1,082 |
| 2015-01-07 | 1,088 | 1,112 | 1,080 | 1,080 | 131,900 | 1,080 |
| 2015-01-06 | 1,111 | 1,125 | 1,095 | 1,096 | 193,700 | 1,096 |
| 2015-01-05 | 1,110 | 1,153 | 1,110 | 1,135 | 142,800 | 1,135 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株
