6094 (株)フリークアウト・ホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 3,225 | 3,275 | 3,180 | 3,210 | 47,400 | 1,605 |
| 2014-12-29 | 3,230 | 3,360 | 3,180 | 3,335 | 75,500 | 1,667.50 |
| 2014-12-26 | 3,000 | 3,245 | 3,000 | 3,210 | 99,400 | 1,605 |
| 2014-12-25 | 2,913 | 3,000 | 2,880 | 2,930 | 111,800 | 1,465 |
| 2014-12-24 | 3,115 | 3,120 | 2,968 | 2,988 | 101,800 | 1,494 |
| 2014-12-22 | 3,240 | 3,280 | 3,175 | 3,180 | 38,600 | 1,590 |
| 2014-12-19 | 3,275 | 3,300 | 3,200 | 3,250 | 78,800 | 1,625 |
| 2014-12-18 | 3,020 | 3,210 | 2,994 | 3,160 | 70,800 | 1,580 |
| 2014-12-17 | 2,860 | 2,996 | 2,860 | 2,935 | 48,200 | 1,467.50 |
| 2014-12-16 | 2,978 | 3,000 | 2,910 | 2,910 | 63,600 | 1,455 |
| 2014-12-15 | 3,060 | 3,150 | 3,000 | 3,030 | 51,500 | 1,515 |
| 2014-12-12 | 3,205 | 3,240 | 3,070 | 3,100 | 53,400 | 1,550 |
| 2014-12-11 | 3,045 | 3,265 | 3,035 | 3,200 | 59,200 | 1,600 |
| 2014-12-10 | 3,180 | 3,280 | 3,130 | 3,185 | 67,300 | 1,592.50 |
| 2014-12-09 | 3,500 | 3,500 | 3,230 | 3,265 | 100,800 | 1,632.50 |
| 2014-12-08 | 3,620 | 3,720 | 3,520 | 3,525 | 68,100 | 1,762.50 |
| 2014-12-05 | 3,700 | 3,900 | 3,620 | 3,675 | 74,500 | 1,837.50 |
| 2014-12-04 | 3,970 | 4,090 | 3,775 | 3,800 | 171,900 | 1,900 |
| 2014-12-03 | 3,850 | 3,965 | 3,650 | 3,900 | 161,300 | 1,950 |
| 2014-12-02 | 3,620 | 3,875 | 3,610 | 3,835 | 149,500 | 1,917.50 |
| 2014-12-01 | 3,605 | 3,640 | 3,525 | 3,610 | 38,600 | 1,805 |
| 2014-11-28 | 3,530 | 3,610 | 3,530 | 3,580 | 23,400 | 1,790 |
| 2014-11-27 | 3,610 | 3,640 | 3,510 | 3,515 | 32,700 | 1,757.50 |
| 2014-11-26 | 3,610 | 3,670 | 3,525 | 3,590 | 34,100 | 1,795 |
| 2014-11-25 | 3,770 | 3,785 | 3,610 | 3,630 | 37,700 | 1,815 |
| 2014-11-21 | 3,580 | 3,670 | 3,480 | 3,670 | 68,000 | 1,835 |
| 2014-11-20 | 3,755 | 3,945 | 3,545 | 3,600 | 105,600 | 1,800 |
| 2014-11-19 | 4,050 | 4,140 | 3,770 | 3,810 | 117,000 | 1,905 |
| 2014-11-18 | 3,670 | 4,130 | 3,650 | 3,980 | 300,600 | 1,990 |
| 2014-11-17 | 3,450 | 3,810 | 3,450 | 3,530 | 140,400 | 1,765 |
| 2014-11-14 | 3,585 | 3,610 | 3,415 | 3,430 | 102,700 | 1,715 |
| 2014-11-13 | 3,910 | 3,985 | 3,580 | 3,620 | 140,600 | 1,810 |
| 2014-11-12 | 4,205 | 4,250 | 3,890 | 3,910 | 160,100 | 1,955 |
| 2014-11-11 | 4,240 | 4,400 | 4,085 | 4,135 | 263,100 | 2,067.50 |
| 2014-11-10 | 3,755 | 4,450 | 3,705 | 4,375 | 313,800 | 2,187.50 |
| 2014-11-07 | 4,120 | 4,175 | 3,810 | 3,855 | 242,800 | 1,927.50 |
| 2014-11-06 | 3,400 | 4,050 | 3,400 | 4,050 | 336,300 | 2,025 |
| 2014-11-05 | 3,355 | 3,435 | 3,285 | 3,350 | 102,500 | 1,675 |
| 2014-11-04 | 3,300 | 3,570 | 3,265 | 3,425 | 148,800 | 1,712.50 |
| 2014-10-31 | 3,125 | 3,340 | 2,994 | 3,325 | 162,100 | 1,662.50 |
| 2014-10-30 | 3,380 | 3,385 | 3,120 | 3,150 | 118,000 | 1,575 |
| 2014-10-29 | 3,695 | 3,695 | 3,365 | 3,415 | 168,800 | 1,707.50 |
| 2014-10-28 | 3,580 | 3,720 | 3,535 | 3,625 | 173,600 | 1,812.50 |
| 2014-10-27 | 4,015 | 4,020 | 3,730 | 3,930 | 106,400 | 1,965 |
| 2014-10-24 | 4,150 | 4,175 | 3,955 | 4,015 | 86,600 | 2,007.50 |
| 2014-10-23 | 4,060 | 4,140 | 3,965 | 4,080 | 136,600 | 2,040 |
| 2014-10-22 | 3,905 | 4,320 | 3,840 | 4,200 | 256,700 | 2,100 |
| 2014-10-21 | 3,655 | 3,940 | 3,510 | 3,800 | 138,500 | 1,900 |
| 2014-10-20 | 3,665 | 3,780 | 3,550 | 3,665 | 111,400 | 1,832.50 |
| 2014-10-17 | 3,900 | 3,955 | 3,420 | 3,510 | 146,200 | 1,755 |
| 2014-10-16 | 3,750 | 3,985 | 3,705 | 3,845 | 104,700 | 1,922.50 |
| 2014-10-15 | 3,995 | 4,105 | 3,715 | 3,950 | 117,500 | 1,975 |
| 2014-10-14 | 3,805 | 4,160 | 3,800 | 3,925 | 135,900 | 1,962.50 |
| 2014-10-10 | 4,040 | 4,075 | 3,805 | 3,925 | 155,800 | 1,962.50 |
| 2014-10-09 | 4,500 | 4,570 | 3,975 | 4,045 | 196,700 | 2,022.50 |
| 2014-10-08 | 4,360 | 4,570 | 4,235 | 4,515 | 155,600 | 2,257.50 |
| 2014-10-07 | 4,690 | 4,765 | 4,455 | 4,495 | 162,100 | 2,247.50 |
| 2014-10-06 | 4,770 | 5,010 | 4,600 | 4,830 | 152,100 | 2,415 |
| 2014-10-03 | 4,745 | 4,850 | 4,555 | 4,700 | 137,600 | 2,350 |
| 2014-10-02 | 4,495 | 5,040 | 4,430 | 4,815 | 256,900 | 2,407.50 |
| 2014-10-01 | 5,000 | 5,030 | 4,500 | 4,585 | 298,700 | 2,292.50 |
| 2014-09-30 | 5,390 | 5,420 | 4,905 | 5,050 | 265,200 | 2,525 |
| 2014-09-29 | 6,050 | 6,050 | 5,490 | 5,580 | 136,600 | 2,790 |
| 2014-09-26 | 5,920 | 6,040 | 5,910 | 6,000 | 53,200 | 3,000 |
| 2014-09-25 | 6,040 | 6,110 | 6,010 | 6,010 | 42,300 | 3,005 |
| 2014-09-24 | 6,050 | 6,080 | 5,980 | 6,000 | 70,500 | 3,000 |
| 2014-09-22 | 6,250 | 6,260 | 6,070 | 6,120 | 81,600 | 3,060 |
| 2014-09-19 | 6,200 | 6,320 | 6,160 | 6,220 | 77,200 | 3,110 |
| 2014-09-18 | 6,340 | 6,360 | 6,170 | 6,220 | 78,500 | 3,110 |
| 2014-09-17 | 6,340 | 6,420 | 6,220 | 6,290 | 122,000 | 3,145 |
| 2014-09-16 | 6,380 | 6,400 | 6,160 | 6,250 | 154,300 | 3,125 |
| 2014-09-12 | 6,710 | 6,910 | 6,300 | 6,400 | 223,900 | 3,200 |
| 2014-09-11 | 6,790 | 7,040 | 6,520 | 6,610 | 440,900 | 3,305 |
| 2014-09-10 | 6,350 | 6,760 | 6,330 | 6,590 | 372,400 | 3,295 |
| 2014-09-09 | 6,540 | 6,730 | 6,330 | 6,350 | 192,200 | 3,175 |
| 2014-09-08 | 6,290 | 6,490 | 6,200 | 6,490 | 116,300 | 3,245 |
| 2014-09-05 | 6,380 | 6,430 | 6,220 | 6,260 | 89,700 | 3,130 |
| 2014-09-04 | 6,230 | 6,700 | 6,170 | 6,280 | 354,000 | 3,140 |
| 2014-09-03 | 6,220 | 6,300 | 6,130 | 6,190 | 62,500 | 3,095 |
| 2014-09-02 | 6,390 | 6,420 | 6,160 | 6,220 | 73,400 | 3,110 |
| 2014-09-01 | 6,470 | 6,550 | 6,370 | 6,390 | 83,100 | 3,195 |
| 2014-08-29 | 6,230 | 6,470 | 6,200 | 6,320 | 91,300 | 3,160 |
| 2014-08-28 | 6,290 | 6,400 | 6,240 | 6,250 | 61,000 | 3,125 |
| 2014-08-27 | 6,400 | 6,490 | 6,230 | 6,370 | 98,300 | 3,185 |
| 2014-08-26 | 6,620 | 6,700 | 6,280 | 6,350 | 188,100 | 3,175 |
| 2014-08-25 | 6,230 | 6,850 | 6,160 | 6,720 | 398,800 | 3,360 |
| 2014-08-22 | 6,230 | 6,300 | 6,060 | 6,100 | 115,800 | 3,050 |
| 2014-08-21 | 6,250 | 6,320 | 6,170 | 6,210 | 56,200 | 3,105 |
| 2014-08-20 | 6,400 | 6,420 | 6,190 | 6,300 | 64,500 | 3,150 |
| 2014-08-19 | 6,650 | 6,690 | 6,230 | 6,330 | 145,200 | 3,165 |
| 2014-08-18 | 6,690 | 6,870 | 6,400 | 6,470 | 111,900 | 3,235 |
| 2014-08-15 | 6,440 | 6,740 | 6,340 | 6,690 | 135,600 | 3,345 |
| 2014-08-14 | 6,720 | 6,750 | 6,350 | 6,440 | 138,200 | 3,220 |
| 2014-08-13 | 6,900 | 7,210 | 6,580 | 6,670 | 324,300 | 3,335 |
| 2014-08-12 | 6,480 | 7,110 | 6,400 | 7,060 | 432,500 | 3,530 |
| 2014-08-11 | 6,400 | 6,450 | 6,200 | 6,410 | 198,500 | 3,205 |
| 2014-08-08 | 6,350 | 6,390 | 5,820 | 6,110 | 312,800 | 3,055 |
| 2014-08-07 | 6,410 | 6,670 | 6,080 | 6,380 | 326,500 | 3,190 |
| 2014-08-06 | 6,750 | 6,980 | 6,380 | 6,470 | 292,400 | 3,235 |
| 2014-08-05 | 7,170 | 7,610 | 6,630 | 6,850 | 597,900 | 3,425 |
| 2014-08-04 | 7,050 | 7,380 | 6,960 | 7,040 | 269,000 | 3,520 |
| 2014-08-01 | 7,060 | 7,440 | 6,920 | 6,970 | 524,900 | 3,485 |
| 2014-07-31 | 8,050 | 8,110 | 7,320 | 7,360 | 755,500 | 3,680 |
| 2014-07-30 | 7,980 | 8,620 | 7,810 | 7,960 | 1,632,000 | 3,980 |
| 2014-07-29 | 8,000 | 8,350 | 7,630 | 7,810 | 2,138,600 | 3,905 |
| 2014-07-28 | 7,150 | 7,990 | 7,030 | 7,990 | 2,513,300 | 3,995 |
| 2014-07-25 | 6,520 | 7,030 | 6,430 | 6,990 | 818,700 | 3,495 |
| 2014-07-24 | 6,230 | 6,700 | 6,160 | 6,420 | 681,000 | 3,210 |
| 2014-07-23 | 6,800 | 7,080 | 6,130 | 6,130 | 1,621,100 | 3,065 |
| 2014-07-22 | 6,110 | 6,210 | 6,020 | 6,080 | 53,800 | 3,040 |
| 2014-07-18 | 6,000 | 6,200 | 5,990 | 6,050 | 56,800 | 3,025 |
| 2014-07-17 | 6,200 | 6,270 | 6,100 | 6,110 | 46,600 | 3,055 |
| 2014-07-16 | 6,240 | 6,500 | 6,110 | 6,150 | 121,400 | 3,075 |
| 2014-07-15 | 6,590 | 6,830 | 6,080 | 6,270 | 252,200 | 3,135 |
| 2014-07-14 | 6,150 | 6,680 | 6,020 | 6,400 | 272,700 | 3,200 |
| 2014-07-11 | 5,980 | 6,200 | 5,820 | 6,080 | 87,900 | 3,040 |
| 2014-07-10 | 6,100 | 6,360 | 5,950 | 6,040 | 212,800 | 3,020 |
| 2014-07-09 | 6,190 | 6,230 | 5,920 | 6,000 | 193,800 | 3,000 |
| 2014-07-08 | 6,410 | 6,490 | 6,320 | 6,340 | 114,600 | 3,170 |
| 2014-07-07 | 6,400 | 6,600 | 6,350 | 6,550 | 122,600 | 3,275 |
| 2014-07-04 | 6,850 | 6,900 | 6,440 | 6,580 | 383,400 | 3,290 |
| 2014-07-03 | 6,360 | 7,170 | 6,170 | 6,750 | 1,661,300 | 3,375 |
| 2014-07-02 | 6,590 | 6,620 | 6,310 | 6,530 | 240,200 | 3,265 |
| 2014-07-01 | 6,630 | 7,010 | 6,380 | 6,500 | 709,000 | 3,250 |
| 2014-06-30 | 6,400 | 7,170 | 6,210 | 6,900 | 1,189,200 | 3,450 |
| 2014-06-27 | 6,660 | 6,790 | 6,020 | 6,170 | 686,600 | 3,085 |
| 2014-06-26 | 7,450 | 7,790 | 6,800 | 6,900 | 2,515,200 | 3,450 |
| 2014-06-25 | 7,000 | 7,640 | 6,500 | 7,030 | 1,891,700 | 3,515 |
分割・併合履歴 ： [2016-08-29]1株→2株
