6094 (株)フリークアウト・ホールディングス 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
2015-12-302,9502,9532,8532,90030,0001,450
2015-12-293,0453,0702,9102,94737,6001,473.50
2015-12-282,9483,0252,9203,00047,8001,500
2015-12-252,6422,9982,6422,998106,3001,499
2015-12-242,8152,8502,6502,69258,1001,346
2015-12-222,9002,9552,8202,82030,9001,410
2015-12-212,9602,9702,7802,89857,7001,449
2015-12-183,0353,1052,9552,98072,3001,490
2015-12-173,2053,2102,9803,020143,3001,510
2015-12-163,2153,2352,9613,210248,8001,605
2015-12-152,8013,2702,7703,270319,0001,635
2015-12-142,5992,9402,5722,768336,8001,384
2015-12-112,5502,6092,3912,544124,6001,272
2015-12-102,4652,5602,4572,543108,7001,271.50
2015-12-092,2452,5682,2452,565246,4001,282.50
2015-12-082,3302,3802,2402,28539,4001,142.50
2015-12-072,2902,3502,2402,31037,7001,155
2015-12-042,3082,4222,2882,29076,6001,145
2015-12-032,3052,3262,2332,31940,8001,159.50
2015-12-022,2602,3252,2602,30519,3001,152.50
2015-12-012,1962,3502,1772,30044,5001,150
2015-11-302,2582,2582,1602,19619,1001,098
2015-11-272,2752,3272,2232,24029,5001,120
2015-11-262,3192,3452,2542,27526,0001,137.50
2015-11-252,2402,3552,2162,35445,5001,177
2015-11-242,1652,3352,1602,29072,9001,145
2015-11-202,1792,1992,1002,155126,4001,077.50
2015-11-192,4102,4102,2662,279145,7001,139.50
2015-11-182,3902,4802,2222,410401,8001,205
2015-11-171,9342,3521,9342,352535,4001,176
2015-11-161,9001,9931,8731,95229,000976
2015-11-131,9891,9891,9021,95041,300975
2015-11-121,9902,0891,9682,01099,4001,005
2015-11-111,8672,0891,8111,980191,600990
2015-11-101,8031,9201,8031,83272,900916
2015-11-091,8531,9201,7721,800107,900900
2015-11-061,9801,9801,8621,915100,000957.50
2015-11-052,0762,0771,8611,980214,500990
2015-11-041,8212,2451,7352,040815,7001,020
2015-11-021,5011,9011,5011,901558,400950.50
2015-10-301,3961,5741,3701,501257,000750.50
2015-10-291,4001,4101,3001,30665,700653
2015-10-281,4551,4551,3661,38170,300690.50
2015-10-271,3651,4751,3481,451129,100725.50
2015-10-261,3821,4011,3011,31849,000659
2015-10-231,2511,3791,2501,33073,500665
2015-10-221,2491,3401,2301,23260,600616
2015-10-211,1911,2481,1911,22538,800612.50
2015-10-201,2401,2641,1961,20239,600601
2015-10-191,3101,3101,2301,24047,600620
2015-10-161,2841,3191,2631,26638,700633
2015-10-151,3231,3491,2701,30132,000650.50
2015-10-141,3311,4001,3181,32337,200661.50
2015-10-131,4781,5381,3431,355140,300677.50
2015-10-091,4291,4741,3601,418234,000709
2015-10-081,2341,4591,2301,399525,700699.50
2015-10-071,0981,1801,0981,15934,500579.50
2015-10-061,1421,1491,0961,09839,800549
2015-10-051,0951,1431,0901,13527,800567.50
2015-10-021,0211,1121,0211,09531,900547.50
2015-10-011,0401,0431,0211,02123,800510.50
2015-09-301,0781,0801,0051,03015,400515
2015-09-291,0481,0681,0301,03628,500518
2015-09-281,1001,1201,0611,07828,300539
2015-09-251,1161,1301,0301,09362,600546.50
2015-09-241,1691,1691,1101,11524,400557.50
2015-09-181,1961,2701,1661,17153,800585.50
2015-09-171,1481,1991,1391,16645,800583
2015-09-161,1391,1701,1181,11823,600559
2015-09-151,1641,1851,1221,12229,600561
2015-09-141,2201,2271,1511,15947,000579.50
2015-09-111,1711,2401,1711,21271,700606
2015-09-101,1901,1901,1451,17039,600585
2015-09-091,2181,2461,1841,21487,000607
2015-09-081,2841,2911,2011,21122,400605.50
2015-09-071,2421,3191,2361,31414,600657
2015-09-041,4481,4881,2991,33017,000665
2015-09-031,4731,5151,4451,4606,900730
2015-09-021,4611,5001,3541,47322,900736.50
2015-09-011,4831,5721,4671,46712,900733.50
2015-08-311,5001,5681,5001,52318,800761.50
2015-08-281,5101,5781,5061,56929,600784.50
2015-08-271,4501,4981,4201,45423,100727
2015-08-261,2661,4501,2661,42046,100710
2015-08-251,2861,4891,1901,32065,800660
2015-08-241,7001,7001,4051,40649,100703
2015-08-211,6951,7151,6741,67816,400839
2015-08-201,7381,7771,7331,7356,500867.50
2015-08-191,7791,7921,7601,7609,200880
2015-08-181,7381,7741,7311,76010,500880
2015-08-171,7401,7801,7381,74010,200870
2015-08-141,7651,7871,7211,78019,400890
2015-08-131,7841,8071,7701,7928,900896
2015-08-121,8001,8091,7701,7845,500892
2015-08-111,7801,8001,7601,80011,900900
2015-08-101,8101,8111,7561,75635,700878
2015-08-071,8251,8361,8031,80413,600902
2015-08-061,8151,8391,8111,82011,900910
2015-08-051,8101,8201,7881,80818,800904
2015-08-041,8621,8631,8151,82531,900912.50
2015-08-031,9171,9451,8751,87815,600939
2015-07-311,9231,9921,9211,93615,600968
2015-07-301,9982,0091,9301,93278,500966
2015-07-292,0532,0972,0532,06117,0001,030.50
2015-07-282,0402,0972,0302,09435,1001,047
2015-07-272,1452,1552,0552,06945,8001,034.50
2015-07-242,1972,1972,1532,1698,6001,084.50
2015-07-232,2232,2292,1692,17020,2001,085
2015-07-222,2472,2722,2012,23715,2001,118.50
2015-07-212,2602,3202,2602,26420,7001,132
2015-07-172,2152,2932,2152,26147,6001,130.50
2015-07-162,1742,1752,1182,16916,2001,084.50
2015-07-152,1792,2002,1402,14011,2001,070
2015-07-142,1152,1942,1152,17527,9001,087.50
2015-07-132,1192,1762,0982,11215,9001,056
2015-07-102,1902,1982,0692,06932,7001,034.50
2015-07-092,2202,2212,0832,14050,4001,070
2015-07-082,3592,3592,2162,22331,2001,111.50
2015-07-072,1952,2772,1952,25911,4001,129.50
2015-07-062,2402,2402,1902,19320,6001,096.50
2015-07-032,2572,2982,2522,26018,0001,130
2015-07-022,3102,3102,2532,2639,7001,131.50
2015-07-012,2352,3552,2352,28527,0001,142.50
2015-06-302,1992,2712,1992,23218,4001,116
2015-06-292,2252,2942,1802,20038,4001,100
2015-06-262,3952,4502,2502,27349,3001,136.50
2015-06-252,3502,4112,3222,37833,2001,189
2015-06-242,3302,3802,3002,30020,9001,150
2015-06-232,4282,4692,2992,33038,7001,165
2015-06-222,4422,4422,3802,38936,8001,194.50
2015-06-192,4142,4402,3602,42428,2001,212
2015-06-182,3402,4102,3402,37022,8001,185
2015-06-172,3902,4172,3352,41068,2001,205
2015-06-162,2702,3502,2702,32038,0001,160
2015-06-152,2002,2972,1812,28041,1001,140
2015-06-122,2102,2822,1912,27929,7001,139.50
2015-06-112,1702,2102,1602,18318,1001,091.50
2015-06-102,1742,1972,1702,17211,2001,086
2015-06-092,1832,2202,1582,19824,0001,099
2015-06-082,2152,2202,2002,20115,9001,100.50
2015-06-052,2222,2252,2112,2159,9001,107.50
2015-06-042,2302,2532,2122,2299,0001,114.50
2015-06-032,2592,2962,2212,23021,1001,115
2015-06-022,2502,2582,2302,2459,8001,122.50
2015-06-012,2592,2642,2422,24212,2001,121
2015-05-292,1802,2592,1802,25626,8001,128
2015-05-282,2412,2652,1712,19227,8001,096
2015-05-272,2302,2602,2252,2408,3001,120
2015-05-262,2402,2502,2232,2317,8001,115.50
2015-05-252,2262,2542,2232,2527,0001,126
2015-05-222,2502,2532,2202,24010,4001,120
2015-05-212,2312,2762,2222,23914,8001,119.50
2015-05-202,2512,2752,2452,2458,4001,122.50
2015-05-192,2112,2602,2112,25810,9001,129
2015-05-182,2272,2432,2142,22410,8001,112
2015-05-152,3002,3002,2002,26520,1001,132.50
2015-05-142,3302,3402,2802,30414,9001,152
2015-05-132,3152,3502,3022,35024,4001,175
2015-05-122,2202,4152,1802,415117,9001,207.50
2015-05-112,1902,2002,1702,17018,7001,085
2015-05-082,1562,1872,1502,16472,9001,082
2015-05-072,2642,2752,2002,20237,4001,101
2015-05-012,2682,2802,2402,25050,3001,125
2015-04-302,2702,2842,2402,25957,9001,129.50
2015-04-282,3612,3692,2802,30881,4001,154
2015-04-272,4502,4692,3602,38562,1001,192.50
2015-04-242,4662,4792,4312,43957,8001,219.50
2015-04-232,5102,5292,4892,49848,9001,249
2015-04-222,4622,5492,4142,501190,1001,250.50
2015-04-212,5532,6572,5052,505913,5001,252.50
2015-04-203,1503,3303,1053,205280,5001,602.50
2015-04-172,9803,0902,9523,075106,3001,537.50
2015-04-162,9803,0602,8912,950124,0001,475
2015-04-152,8462,9232,8162,92182,9001,460.50
2015-04-142,7702,8282,7512,82844,7001,414
2015-04-132,6812,7962,6702,73844,7001,369
2015-04-102,8002,8602,6812,68167,5001,340.50
2015-04-092,6702,6902,6502,66118,9001,330.50
2015-04-082,7142,7452,6812,69121,6001,345.50
2015-04-072,6212,7272,6212,71445,2001,357
2015-04-062,5692,6662,5692,62126,8001,310.50
2015-04-032,7002,7102,5602,56964,6001,284.50
2015-04-022,7072,7562,6542,70543,4001,352.50
2015-04-012,8502,8992,7572,75743,0001,378.50
2015-03-312,7122,8702,7072,82159,6001,410.50
2015-03-302,8502,8832,7152,72868,0001,364
2015-03-272,8703,0002,8002,87676,7001,438
2015-03-262,8992,9472,8172,90565,7001,452.50
2015-03-252,7702,9282,7482,91783,0001,458.50
2015-03-242,7152,7792,6822,76740,1001,383.50
2015-03-232,7372,7982,6852,71541,8001,357.50
2015-03-202,6302,7952,5552,76671,7001,383
2015-03-192,6252,6782,5822,62754,9001,313.50
2015-03-182,6402,7152,6032,62471,9001,312
2015-03-172,8982,9282,7082,75097,7001,375
2015-03-162,9072,9392,8632,88163,2001,440.50
2015-03-132,9552,9552,8512,870132,7001,435
2015-03-122,9042,9872,8002,80588,7001,402.50
2015-03-112,9893,0352,8652,905100,7001,452.50
2015-03-103,1803,2002,9523,050196,7001,525
2015-03-092,8503,2002,8503,145370,9001,572.50
2015-03-062,6382,8762,6382,818259,9001,409
2015-03-052,6342,6792,5852,58971,5001,294.50
2015-03-042,5382,6692,5262,634117,4001,317
2015-03-032,5402,5702,4842,564121,6001,282
2015-03-022,3882,4922,3882,47294,7001,236
2015-02-272,3402,3902,3242,36431,6001,182
2015-02-262,3212,3592,2902,31021,3001,155
2015-02-252,3072,3562,2792,33925,0001,169.50
2015-02-242,3252,3302,2702,27821,2001,139
2015-02-232,3312,3692,3122,34448,4001,172
2015-02-202,3002,3502,2892,35017,4001,175
2015-02-192,3502,3702,2862,28745,8001,143.50
2015-02-182,4102,4432,3252,39183,9001,195.50
2015-02-172,2102,4092,2062,40687,1001,203
2015-02-162,2502,2502,1882,20549,2001,102.50
2015-02-132,2802,2802,2282,24128,3001,120.50
2015-02-122,3152,4212,3012,31032,3001,155
2015-02-102,2462,4002,2442,34160,1001,170.50
2015-02-092,2792,2932,2042,27826,6001,139
2015-02-062,2082,2332,1602,23048,7001,115
2015-02-052,2632,2782,1732,20861,9001,104
2015-02-042,3732,3802,2812,30465,1001,152
2015-02-032,4302,4302,3702,37128,9001,185.50
2015-02-022,4352,4432,3382,37549,9001,187.50
2015-01-302,4302,5002,3782,38586,3001,192.50
2015-01-292,5692,5712,4302,460125,9001,230
2015-01-282,5602,6202,5602,569108,7001,284.50
2015-01-272,6452,7262,5132,549326,1001,274.50
2015-01-262,8292,9802,8002,945107,8001,472.50
2015-01-232,6832,9952,6832,78595,2001,392.50
2015-01-222,7612,7792,6502,68358,1001,341.50
2015-01-212,7852,8202,7582,78227,1001,391
2015-01-202,8902,8902,8002,80035,5001,400
2015-01-192,9002,9102,8702,87422,4001,437
2015-01-162,9262,9332,8002,87051,4001,435
2015-01-152,9102,9702,9052,91428,9001,457
2015-01-142,9472,9952,9212,92227,8001,461
2015-01-132,9353,0002,9152,96829,3001,484
2015-01-093,0253,0352,9052,93861,4001,469
2015-01-083,1603,1652,9853,04548,8001,522.50
2015-01-073,0353,3003,0053,10554,6001,552.50
2015-01-063,1403,2002,9993,04070,9001,520
2015-01-053,2453,3303,1503,25547,6001,627.50

分割・併合履歴 : [2016-08-29]1株→2株