3843 フリービット(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,168	1,198	1,151	1,195	138,800	1,195
2017-12-28	1,213	1,222	1,178	1,180	163,600	1,180
2017-12-27	1,169	1,213	1,162	1,206	278,200	1,206
2017-12-26	1,107	1,185	1,107	1,164	359,500	1,164
2017-12-25	1,129	1,139	1,091	1,116	257,800	1,116
2017-12-22	1,150	1,162	1,124	1,137	289,600	1,137
2017-12-21	1,085	1,132	1,077	1,130	397,700	1,130
2017-12-20	1,105	1,124	1,068	1,074	583,800	1,074
2017-12-19	1,030	1,115	1,030	1,104	780,100	1,104
2017-12-18	971	1,015	970	1,015	355,900	1,015
2017-12-15	947	969	945	956	235,500	956
2017-12-14	930	957	922	947	134,300	947
2017-12-13	922	948	920	930	170,400	930
2017-12-12	905	942	900	922	220,000	922
2017-12-11	883	901	858	900	229,500	900
2017-12-08	880	892	880	887	86,300	887
2017-12-07	885	897	883	887	65,300	887
2017-12-06	887	904	884	884	78,000	884
2017-12-05	940	940	887	891	165,900	891
2017-12-04	950	970	928	928	119,500	928
2017-12-01	935	953	927	942	96,700	942
2017-11-30	933	941	928	936	52,100	936
2017-11-29	936	941	927	935	67,400	935
2017-11-28	943	950	931	936	44,600	936
2017-11-27	949	949	936	945	35,200	945
2017-11-24	939	946	936	940	26,900	940
2017-11-22	944	948	934	937	28,700	937
2017-11-21	938	953	938	942	36,000	942
2017-11-20	950	953	937	938	41,000	938
2017-11-17	924	959	920	947	216,700	947
2017-11-16	880	919	880	910	101,500	910
2017-11-15	898	898	875	883	76,100	883
2017-11-13	918	918	898	903	40,100	903
2017-11-10	889	915	889	912	50,600	912
2017-11-09	911	915	891	904	62,200	904
2017-11-08	906	914	891	904	59,300	904
2017-11-07	903	913	903	908	32,700	908
2017-11-06	919	919	903	903	49,300	903
2017-11-02	917	918	904	910	38,800	910
2017-11-01	924	925	917	917	52,900	917
2017-10-31	916	933	916	923	52,600	923
2017-10-30	941	949	917	918	131,300	918
2017-10-27	939	946	936	941	41,700	941
2017-10-26	937	941	925	928	49,300	928
2017-10-25	939	942	927	935	52,200	935
2017-10-24	920	931	912	927	38,100	927
2017-10-23	924	924	913	920	35,000	920
2017-10-20	908	914	898	903	55,800	903
2017-10-19	907	919	907	911	38,700	911
2017-10-18	921	925	902	907	81,900	907
2017-10-17	923	927	911	921	102,500	921
2017-10-16	954	954	922	923	119,600	923
2017-10-13	965	968	940	952	65,800	952
2017-10-12	937	966	937	965	93,200	965
2017-10-11	942	948	937	940	36,600	940
2017-10-10	931	955	928	947	47,800	947
2017-10-06	951	956	928	930	146,200	930
2017-10-05	979	990	957	958	64,100	958
2017-10-04	992	1,002	978	978	54,800	978
2017-10-03	995	1,000	983	996	97,700	996
2017-10-02	998	1,015	982	995	146,400	995
2017-09-29	986	1,004	982	995	144,800	995
2017-09-28	980	988	974	987	98,600	987
2017-09-27	954	976	954	975	86,700	975
2017-09-26	958	964	952	962	69,600	962
2017-09-25	945	973	945	956	70,600	956
2017-09-22	955	958	930	945	83,900	945
2017-09-21	936	966	936	957	163,700	957
2017-09-20	928	954	928	932	137,100	932
2017-09-19	915	929	913	927	123,400	927
2017-09-15	901	924	901	914	75,400	914
2017-09-14	903	920	888	903	90,400	903
2017-09-13	919	931	904	906	118,700	906
2017-09-12	878	927	873	924	287,700	924
2017-09-11	783	884	783	859	325,500	859
2017-09-08	880	886	843	843	193,000	843
2017-09-07	850	894	850	876	210,800	876
2017-09-06	824	863	822	850	146,200	850
2017-09-05	879	881	835	839	294,900	839
2017-09-04	890	891	859	875	309,400	875
2017-09-01	907	915	899	899	92,000	899
2017-08-31	894	913	894	911	164,200	911
2017-08-30	900	904	890	895	54,300	895
2017-08-29	906	909	887	893	107,000	893
2017-08-28	921	924	910	913	92,800	913
2017-08-25	911	927	910	910	62,000	910
2017-08-24	900	927	899	915	88,000	915
2017-08-23	916	920	902	903	117,000	903
2017-08-22	929	944	911	912	107,200	912
2017-08-21	909	921	904	915	48,900	915
2017-08-18	910	925	900	908	70,600	908
2017-08-17	908	930	901	923	77,300	923
2017-08-16	887	907	877	900	74,100	900
2017-08-15	885	890	880	884	77,600	884
2017-08-14	870	885	863	878	97,600	878
2017-08-10	885	897	877	885	72,100	885
2017-08-09	904	905	881	891	77,300	891
2017-08-08	903	908	897	906	40,900	906
2017-08-07	896	906	892	896	46,300	896
2017-08-04	878	903	878	895	91,800	895
2017-08-03	892	897	874	887	77,800	887
2017-08-02	882	897	882	895	68,800	895
2017-08-01	895	901	861	877	190,600	877
2017-07-31	901	906	885	895	86,800	895
2017-07-28	922	923	890	909	127,100	909
2017-07-27	939	945	921	922	90,900	922
2017-07-26	953	958	934	939	117,600	939
2017-07-25	960	961	941	945	78,600	945
2017-07-24	952	956	938	953	117,900	953
2017-07-21	960	970	955	956	154,600	956
2017-07-20	947	965	945	960	122,100	960
2017-07-19	935	949	932	938	85,100	938
2017-07-18	920	945	918	937	161,400	937
2017-07-14	949	949	925	926	146,900	926
2017-07-13	919	939	916	921	156,200	921
2017-07-12	925	925	912	915	74,400	915
2017-07-11	911	928	911	923	78,800	923
2017-07-10	934	934	917	918	108,600	918
2017-07-07	895	937	894	924	199,700	924
2017-07-06	899	907	889	894	79,900	894
2017-07-05	892	912	882	898	154,500	898
2017-07-04	920	920	886	892	134,800	892
2017-07-03	905	915	887	915	161,600	915
2017-06-30	889	902	879	902	159,900	902
2017-06-29	895	909	884	903	125,400	903
2017-06-28	903	905	885	885	88,100	885
2017-06-27	902	907	880	906	136,900	906
2017-06-26	893	907	893	899	82,200	899
2017-06-23	910	918	878	890	130,000	890
2017-06-22	915	924	904	914	169,500	914
2017-06-21	889	916	889	901	127,500	901
2017-06-20	892	901	878	891	157,600	891
2017-06-19	860	885	852	884	170,500	884
2017-06-16	867	870	851	854	226,800	854
2017-06-15	870	879	864	869	108,600	869
2017-06-14	879	884	867	870	155,900	870
2017-06-13	860	879	860	866	228,600	866
2017-06-12	900	903	853	863	542,100	863
2017-06-09	977	1,001	972	973	167,200	973
2017-06-08	999	1,008	983	990	126,500	990
2017-06-07	982	1,004	978	999	116,400	999
2017-06-06	1,024	1,027	990	990	154,400	990
2017-06-05	1,011	1,044	1,009	1,033	238,400	1,033
2017-06-02	1,030	1,033	1,007	1,010	135,300	1,010
2017-06-01	995	1,026	986	1,019	164,200	1,019
2017-05-31	1,010	1,028	985	995	186,600	995
2017-05-30	973	1,014	968	1,012	167,200	1,012
2017-05-29	960	998	950	977	174,600	977
2017-05-26	995	997	963	967	165,700	967
2017-05-25	1,030	1,035	985	990	304,300	990
2017-05-24	982	1,025	969	1,024	357,700	1,024
2017-05-23	962	987	960	980	179,900	980
2017-05-22	960	982	951	966	232,800	966
2017-05-19	948	974	945	960	209,400	960
2017-05-18	923	941	918	933	139,100	933
2017-05-17	972	972	947	953	148,500	953
2017-05-16	940	980	937	957	369,400	957
2017-05-15	925	953	914	935	173,300	935
2017-05-12	938	946	923	931	100,300	931
2017-05-11	935	962	935	940	112,100	940
2017-05-10	942	953	937	940	86,300	940
2017-05-09	946	965	939	942	144,200	942
2017-05-08	962	968	937	943	382,900	943
2017-05-02	960	995	959	975	439,800	975
2017-05-01	929	967	927	959	396,700	959
2017-04-28	896	925	896	919	335,400	919
2017-04-27	868	934	867	887	693,800	887
2017-04-26	838	867	834	864	193,000	864
2017-04-25	816	837	812	834	201,900	834
2017-04-24	835	837	816	816	94,600	816
2017-04-21	824	839	810	825	83,700	825
2017-04-20	814	833	814	816	88,800	816
2017-04-19	809	840	809	809	128,000	809
2017-04-18	825	840	817	820	213,200	820
2017-04-17	769	818	769	815	222,100	815
2017-04-14	780	787	761	762	129,900	762
2017-04-13	770	794	766	787	151,600	787
2017-04-12	807	809	774	777	175,000	777
2017-04-11	802	822	802	807	150,300	807
2017-04-10	826	840	802	803	258,200	803
2017-04-07	846	859	814	823	372,700	823
2017-04-06	886	893	840	852	207,700	852
2017-04-05	895	908	869	890	127,400	890
2017-04-04	915	920	874	885	187,600	885
2017-04-03	895	923	894	918	168,500	918
2017-03-31	903	919	894	894	95,800	894
2017-03-30	911	925	896	901	131,700	901
2017-03-29	904	915	899	911	94,600	911
2017-03-28	886	896	883	894	82,000	894
2017-03-27	891	893	878	883	85,300	883
2017-03-24	879	908	873	903	104,800	903
2017-03-23	892	903	874	874	200,600	874
2017-03-22	908	909	894	895	157,200	895
2017-03-21	912	928	909	914	170,200	914
2017-03-17	919	931	913	919	157,000	919
2017-03-16	918	936	906	918	364,300	918
2017-03-15	963	963	908	909	417,200	909
2017-03-14	961	976	956	963	205,300	963
2017-03-13	990	994	954	957	882,000	957
2017-03-10	1,095	1,113	1,072	1,096	238,500	1,096
2017-03-09	1,117	1,120	1,094	1,097	252,000	1,097
2017-03-08	1,074	1,133	1,072	1,124	432,300	1,124
2017-03-07	1,079	1,093	1,056	1,065	204,700	1,065
2017-03-06	1,098	1,116	1,076	1,083	392,500	1,083
2017-03-03	1,025	1,097	1,020	1,095	765,500	1,095
2017-03-02	990	1,026	988	1,015	465,200	1,015
2017-03-01	979	984	955	976	176,700	976
2017-02-28	950	983	950	970	182,400	970
2017-02-27	965	970	945	949	135,300	949
2017-02-24	975	977	956	965	213,400	965
2017-02-23	1,002	1,008	969	980	202,900	980
2017-02-22	1,018	1,030	1,002	1,008	353,700	1,008
2017-02-21	980	1,015	976	1,005	447,300	1,005
2017-02-20	957	975	944	973	139,200	973
2017-02-17	927	960	922	959	140,800	959
2017-02-16	945	945	930	934	57,700	934
2017-02-15	956	956	941	944	69,300	944
2017-02-14	965	965	933	941	133,800	941
2017-02-13	935	967	935	959	140,900	959
2017-02-10	925	943	918	929	167,200	929
2017-02-09	914	928	905	908	82,000	908
2017-02-08	916	931	912	914	74,500	914
2017-02-07	928	934	914	918	79,100	918
2017-02-06	909	935	909	929	120,200	929
2017-02-03	904	915	893	899	95,400	899
2017-02-02	926	930	901	905	144,200	905
2017-02-01	920	935	911	922	162,200	922
2017-01-31	938	944	916	920	192,300	920
2017-01-30	970	970	936	952	168,800	952
2017-01-27	990	990	969	972	181,800	972
2017-01-26	977	995	973	990	336,500	990
2017-01-25	960	971	949	963	118,600	963
2017-01-24	969	975	910	949	214,200	949
2017-01-23	934	982	931	968	331,800	968
2017-01-20	930	960	927	943	265,500	943
2017-01-19	900	942	900	929	466,900	929
2017-01-18	870	897	870	895	105,800	895
2017-01-17	893	893	872	873	78,600	873
2017-01-16	898	902	880	886	72,500	886
2017-01-13	877	911	868	896	245,500	896
2017-01-12	875	890	865	873	118,100	873
2017-01-11	892	933	866	881	371,500	881
2017-01-10	880	906	869	882	215,800	882
2017-01-06	887	930	864	880	346,300	880
2017-01-05	835	935	832	887	717,600	887
2017-01-04	802	834	801	829	143,700	829

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