6094 (株)フリークアウト・ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,1203,4103,1053,410119,9003,410
2016-12-293,1053,1953,0003,165108,9003,165
2016-12-283,1203,1953,0553,13093,5003,130
2016-12-272,9993,1502,9663,150171,6003,150
2016-12-262,8202,9802,8102,980136,6002,980
2016-12-222,8802,8802,7912,86567,1002,865
2016-12-212,8502,8762,8002,80053,2002,800
2016-12-202,8852,8892,7742,85049,4002,850
2016-12-192,8402,9402,8002,86599,1002,865
2016-12-162,8002,8892,7702,88066,4002,880
2016-12-152,8502,8972,8052,82059,1002,820
2016-12-142,8292,9482,8102,867142,1002,867
2016-12-132,6972,8192,6532,819139,6002,819
2016-12-122,6002,6792,5942,66357,5002,663
2016-12-092,5202,6382,5052,630110,2002,630
2016-12-082,6102,6102,5272,55787,2002,557
2016-12-072,6002,6772,6002,61041,9002,610
2016-12-062,7002,7102,5622,623116,0002,623
2016-12-052,7012,8492,6992,69984,5002,699
2016-12-022,8002,8402,7502,771126,4002,771
2016-12-012,8012,8192,7202,782141,6002,782
2016-11-302,8502,8772,7382,772191,7002,772
2016-11-292,6242,7172,6012,65058,9002,650
2016-11-282,5332,6892,5332,62489,5002,624
2016-11-252,6022,6422,5102,535174,9002,535
2016-11-242,8002,8392,6682,680194,3002,680
2016-11-222,7103,0302,7102,830576,7002,830
2016-11-212,4872,7782,4592,700556,8002,700
2016-11-182,3342,3832,3302,36977,9002,369
2016-11-172,3502,4482,3142,334149,2002,334
2016-11-162,3382,4172,2722,388172,2002,388
2016-11-152,3332,3332,2002,252178,7002,252
2016-11-142,3802,4982,3572,357113,7002,357
2016-11-112,4892,5102,2822,300267,8002,300
2016-11-102,4902,5132,4132,491264,2002,491
2016-11-092,4382,5392,1072,315665,9002,315
2016-11-082,4202,5042,0812,388930,9002,388
2016-11-072,5562,5562,4202,420865,0002,420
2016-11-043,0853,2053,0553,120136,9003,120
2016-11-023,0703,1502,9903,015146,1003,015
2016-11-013,2303,2403,0903,140207,4003,140
2016-10-313,3303,3753,1903,280164,3003,280
2016-10-283,3303,3953,2603,275143,6003,275
2016-10-273,4003,4303,1553,360217,2003,360
2016-10-263,4903,5903,4453,485110,3003,485
2016-10-253,5353,5753,3753,45094,5003,450
2016-10-243,5003,6503,4653,575170,6003,575
2016-10-213,4303,4853,3953,39588,7003,395
2016-10-203,5153,5203,4103,415127,1003,415
2016-10-193,4203,4553,3053,340109,6003,340
2016-10-173,3953,5503,3003,490147,5003,490
2016-10-133,0153,2502,9953,215151,4003,215
2016-10-123,0203,0352,9902,99029,0002,990
2016-10-113,0203,0502,9993,00040,0003,000
2016-10-073,0103,0652,9993,02046,7003,020
2016-10-063,0503,0503,0003,00546,4003,005
2016-10-053,0253,0853,0003,06066,5003,060
2016-10-042,9073,0202,9073,00597,1003,005
2016-10-033,0653,0802,9022,907216,2002,907
2016-09-303,0453,1203,0453,06559,3003,065
2016-09-293,1203,2203,0503,060103,8003,060
2016-09-283,1853,2003,1253,125131,0003,125
2016-09-273,1503,1552,9923,115167,4003,115
2016-09-263,1603,2603,1053,235135,7003,235
2016-09-232,9893,1652,9733,155160,0003,155
2016-09-212,9903,0102,8012,968167,9002,968
2016-09-203,0303,0652,9202,996121,2002,996
2016-09-163,0803,1603,0703,09591,0003,095
2016-09-153,2453,3653,0403,065174,1003,065
2016-09-143,3953,4303,3003,300113,1003,300
2016-09-133,5003,5653,3803,395135,6003,395
2016-09-123,5203,5203,4053,42094,7003,420
2016-09-093,7553,7553,5553,62562,4003,625
2016-09-083,8703,8853,6303,650118,1003,650
2016-09-073,5103,8503,4753,810184,5003,810
2016-09-063,3753,5503,3653,510112,4003,510
2016-09-053,3003,3753,2503,31069,5003,310
2016-09-023,3053,4703,2153,33591,6003,335
2016-09-013,4803,4803,3003,345107,9003,345
2016-08-313,5903,5903,2803,340165,7003,340
2016-08-303,6503,7003,5753,59548,3003,595
2016-08-293,6553,7953,5403,59565,9003,595
2016-08-267,8007,8007,3507,45058,9003,725
2016-08-258,0708,0807,8207,84045,5003,920
2016-08-248,0308,1907,9208,18042,5004,090
2016-08-237,8608,3107,8508,03071,9004,015
2016-08-228,0908,1707,8107,95044,4003,975
2016-08-198,0208,2008,0108,09067,8004,045
2016-08-188,1008,2107,6007,99080,6003,995
2016-08-178,2408,3208,0508,18085,3004,090
2016-08-168,3208,6808,1508,360210,5004,180
2016-08-157,9008,4007,8308,310205,5004,155
2016-08-128,0008,1307,7007,770116,5003,885
2016-08-107,8507,9907,5107,930166,3003,965
2016-08-097,2507,8007,1907,800157,8003,900
2016-08-086,8907,3706,8707,15091,4003,575
2016-08-057,4007,4306,7806,850166,6003,425
2016-08-047,7007,9407,2507,530191,3003,765
2016-08-037,0007,5306,9007,450158,6003,725
2016-08-027,1507,4206,9006,960150,5003,480
2016-08-017,1807,7106,9007,140377,6003,570
2016-07-296,9007,0406,6007,040320,1003,520
2016-07-285,9006,2205,7606,04095,5003,020
2016-07-275,9606,1005,7505,75061,6002,875
2016-07-265,8106,0505,7005,96055,6002,980
2016-07-256,0306,2205,8105,81054,9002,905
2016-07-226,1406,3805,9606,05051,6003,025
2016-07-216,2406,4405,9406,29063,2003,145
2016-07-205,6106,3005,6106,210103,1003,105
2016-07-195,6005,7705,3205,710163,6002,855
2016-07-156,7806,7905,5405,800397,4002,900
2016-07-146,8307,2606,8007,030223,4003,515
2016-07-136,9706,9706,5206,750109,8003,375
2016-07-127,0407,0706,6906,79093,8003,395
2016-07-116,6306,9306,4206,890110,0003,445
2016-07-086,4506,6006,1406,310101,7003,155
2016-07-077,0007,1206,4506,570125,6003,285
2016-07-066,8807,0006,6906,87087,1003,435
2016-07-057,1807,1906,7607,18094,3003,590
2016-07-047,3607,5906,9907,080211,1003,540
2016-07-016,6807,0806,4207,080180,9003,540
2016-06-307,0107,1606,6406,650142,7003,325
2016-06-297,4007,5006,8006,840320,5003,420
2016-06-287,4008,2007,0207,390825,5003,695
2016-06-277,0007,7006,8007,700425,5003,850
2016-06-246,5506,8505,4206,700461,4003,350
2016-06-236,0606,4706,0006,350159,1003,175
2016-06-225,7106,5905,7106,260427,7003,130
2016-06-215,1305,8505,0905,750192,0002,875
2016-06-205,1705,4005,0505,16086,7002,580
2016-06-175,0005,3404,9455,130161,7002,565
2016-06-165,4105,6004,7004,845198,3002,422.50
2016-06-155,2305,4804,5605,410323,8002,705
2016-06-146,4106,4705,5105,510307,6002,755
2016-06-136,4606,7706,3006,510300,9003,255
2016-06-106,7006,8006,2506,360335,4003,180
2016-06-096,8007,1105,8506,040416,0003,020
2016-06-086,0006,6405,8806,640228,7003,320
2016-06-076,0006,0605,6306,000121,6003,000
2016-06-065,8705,9605,7205,91092,1002,955
2016-06-036,0606,3605,8305,990240,8002,995
2016-06-025,8506,2105,7605,900455,8002,950
2016-06-015,7506,1405,2305,580486,8002,790
2016-05-314,8505,4104,6805,260137,7002,630
2016-05-304,8905,0904,7204,82596,9002,412.50
2016-05-274,8705,1404,8604,91568,4002,457.50
2016-05-265,4005,4004,9154,970135,5002,485
2016-05-255,1705,5805,0705,400166,1002,700
2016-05-245,2405,3204,8555,07097,2002,535
2016-05-234,8955,2504,8905,240137,4002,620
2016-05-204,6154,8404,6004,82536,6002,412.50
2016-05-194,6004,7504,3004,61570,9002,307.50
2016-05-184,9754,9754,5004,62081,6002,310
2016-05-174,7255,1004,7255,00087,0002,500
2016-05-164,8805,2404,6504,795163,2002,397.50
2016-05-134,9205,3404,7905,040389,2002,520
2016-05-124,2004,7104,1704,710531,6002,355
2016-05-113,9704,0753,9004,01041,0002,005
2016-05-103,9104,0003,8303,87026,9001,935
2016-05-093,9204,0403,8853,95029,0001,975
2016-05-063,8853,8853,7353,79012,0001,895
2016-05-023,7303,9703,7303,81516,4001,907.50
2016-04-283,9853,9853,7703,89051,9001,945
2016-04-273,6803,9903,6703,99049,3001,995
2016-04-263,8003,9203,6903,69043,4001,845
2016-04-254,1654,1653,8253,86051,7001,930
2016-04-224,1804,1803,8804,04564,8002,022.50
2016-04-214,1654,2754,1254,18033,5002,090
2016-04-204,1654,1754,0954,11027,9002,055
2016-04-194,2104,3554,1254,17051,2002,085
2016-04-183,9854,2653,8654,16555,1002,082.50
2016-04-154,0304,2604,0204,17578,0002,087.50
2016-04-143,9854,0203,9053,99525,0001,997.50
2016-04-134,0054,0203,8703,88025,0001,940
2016-04-123,8003,9903,7703,87544,0001,937.50
2016-04-113,7553,8453,6453,75022,2001,875
2016-04-083,7003,8453,6253,75527,1001,877.50
2016-04-073,7453,9003,7003,72019,1001,860
2016-04-063,6803,9153,5853,81540,9001,907.50
2016-04-054,0004,0303,6003,69556,1001,847.50
2016-04-043,8804,1003,8804,05032,5002,025
2016-04-014,1354,1453,8003,88569,7001,942.50
2016-03-314,2254,2954,1204,13024,8002,065
2016-03-304,3554,4804,2104,22047,8002,110
2016-03-294,3954,4054,2554,28542,7002,142.50
2016-03-284,1804,4254,1704,33092,5002,165
2016-03-254,7505,1303,9904,180479,7002,090
2016-03-244,4654,8304,4504,620141,4002,310
2016-03-234,3504,5754,3454,46574,8002,232.50
2016-03-224,4904,6104,3954,39583,4002,197.50
2016-03-184,2054,4904,1004,430117,8002,215
2016-03-174,1004,2504,0504,23558,0002,117.50
2016-03-164,1004,2654,0904,11032,0002,055
2016-03-154,1604,2504,0704,10543,9002,052.50
2016-03-144,1554,3304,1004,16049,2002,080
2016-03-113,9204,2003,9204,15557,2002,077.50
2016-03-104,0204,3553,8504,025143,1002,012.50
2016-03-094,0504,1553,9854,00560,5002,002.50
2016-03-084,0054,2803,7404,215101,1002,107.50
2016-03-074,2004,5604,0754,075160,1002,037.50
2016-03-044,0254,1303,8554,12592,4002,062.50
2016-03-033,5504,0703,5404,070210,9002,035
2016-03-023,5553,5803,4553,55072,4001,775
2016-03-013,3603,5453,3503,51556,8001,757.50
2016-02-293,4903,5503,3353,33594,0001,667.50
2016-02-263,4653,5303,3753,50549,7001,752.50
2016-02-253,3803,6303,3703,44581,3001,722.50
2016-02-243,2353,3903,1803,39061,0001,695
2016-02-233,3803,3803,2303,27519,1001,637.50
2016-02-223,3003,3503,2003,31533,2001,657.50
2016-02-193,2003,3653,2003,35537,7001,677.50
2016-02-183,3353,4103,2253,22539,2001,612.50
2016-02-173,3203,5903,2953,32558,4001,662.50
2016-02-163,3453,6303,2503,41085,7001,705
2016-02-153,4003,6402,9633,485144,7001,742.50
2016-02-123,2053,4153,1453,28571,8001,642.50
2016-02-103,4853,6003,2503,52042,4001,760
2016-02-093,6903,7303,3503,41596,8001,707.50
2016-02-083,5103,7303,4703,64088,2001,820
2016-02-053,3053,5503,3003,44065,2001,720
2016-02-043,3703,7403,3103,355115,3001,677.50
2016-02-033,5003,5003,1003,37083,7001,685
2016-02-023,5003,5353,2003,480163,4001,740
2016-02-013,6353,8003,2003,490316,2001,745
2016-01-293,4253,4253,4253,42530,9001,712.50
2016-01-283,0303,0602,8602,92567,0001,462.50
2016-01-273,0003,0352,9112,960126,9001,480
2016-01-262,5503,0402,5502,899111,0001,449.50
2016-01-252,5432,6002,5002,58728,4001,293.50
2016-01-222,6362,6822,5572,59040,7001,295
2016-01-212,4052,6852,4052,57185,5001,285.50
2016-01-202,2982,5312,2602,45590,8001,227.50
2016-01-192,1012,3482,1012,34855,8001,174
2016-01-182,0812,1271,9642,10157,2001,050.50
2016-01-152,2602,2652,0442,14561,7001,072.50
2016-01-142,2892,3722,0202,175108,5001,087.50
2016-01-132,3312,5352,3302,38976,0001,194.50
2016-01-122,7802,7802,3222,322149,7001,161
2016-01-082,7522,8352,6892,82231,0001,411
2016-01-072,8172,8932,7562,77022,3001,385
2016-01-062,8702,9942,8232,85327,3001,426.50
2016-01-052,8732,9302,8022,89020,2001,445
2016-01-042,9132,9982,7652,92349,6001,461.50

分割・併合履歴 : [2016-08-29]1株→2株