[3843 東証1部] フリービット 日足 時系列データ

[3843 東証1部] フリービット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07827.00835.00823.00834.009880081937000
2016-12-06813.00832.00811.00828.008250067982100
2016-12-05800.00810.00800.00807.003890031315300
2016-12-02815.00817.00803.00807.005480044295300
2016-12-01826.00833.00817.00819.005650046522700
2016-11-30823.00826.00814.00821.007100058189800
2016-11-29839.00840.00826.00828.006820056746000
2016-11-28822.00832.00817.00830.003680030344400
2016-11-25829.00833.00815.00822.006690055205600
2016-11-24836.00837.00826.00829.005060041994500
2016-11-22844.00844.00833.00836.005140043048700
2016-11-21845.00849.00837.00842.005240044138800
2016-11-18833.00849.00829.00846.008110068023600
2016-11-17810.00828.00810.00824.003540029095100
2016-11-16800.00822.00796.00822.006130049689400
2016-11-15800.00805.00782.00791.007870062365300
2016-11-14787.00800.00779.00792.0010580083348700
2016-11-11820.00826.00781.00784.0010170081002500
2016-11-10820.00828.00807.00820.007840064433000
2016-11-09838.00838.00732.00765.00151600118261200
2016-11-08847.00847.00820.00820.008190067947800
2016-11-07840.00840.00826.00835.005400044961200
2016-11-04834.00847.00817.00820.0011410094034400
2016-11-02905.00905.00843.00857.00153100132621600
2016-11-01895.00915.00890.00905.00172300155954100
2016-10-31902.00915.00892.00892.008600077466200
2016-10-28910.00910.00886.00901.00123000110402700
2016-10-27873.00925.00873.00908.00242000218445900
2016-10-26869.00880.00865.00876.004810042056600
2016-10-25885.00889.00861.00870.005890051332900
2016-10-24857.00881.00856.00877.004440038670500
2016-10-21900.00902.00866.00870.008570075650700
2016-10-20907.00909.00894.00898.007560068053800
2016-10-19895.00909.00895.00903.009610086661100
2016-10-18879.00897.00876.00895.00117700104534900
2016-10-17850.00871.00843.00867.006690057408900
2016-10-14848.00853.00845.00852.004170035449200
2016-10-13855.00855.00844.00853.005520046851700
2016-10-12834.00858.00834.00847.006330053788800
2016-10-11832.00855.00832.00841.005940050172100
2016-10-07837.00839.00826.00828.004920040831000
2016-10-06867.00867.00841.00842.002960025191900
2016-10-05858.00866.00851.00857.006670057270200
2016-10-04847.00861.00840.00851.0011750099951000
2016-10-03819.00849.00819.00835.009380078468200
2016-09-30835.00838.00815.00819.008880073272900
2016-09-29847.00852.00839.00841.008760073784400
2016-09-28864.00864.00847.00850.006590056215100
2016-09-27828.00884.00825.00864.00207400177755500
2016-09-26855.00857.00840.00842.005890049820400
2016-09-23825.00852.00824.00845.009340078583600
2016-09-21824.00839.00810.00834.008910073396600
2016-09-20825.00843.00817.00823.00145900120587700
2016-09-16827.00844.00825.00835.0010250085733400
2016-09-15850.00850.00812.00819.00263200217061200
2016-09-14880.00885.00851.00854.00136800118703000
2016-09-13890.00897.00874.00880.00185300163814600
2016-09-12910.00910.00876.00890.00178100158954900
2016-09-09871.00902.00871.00890.00150900133346000
2016-09-08932.00935.00882.00888.00176700159163000
2016-09-07896.00929.00889.00920.00185600170408400
2016-09-06886.00908.00885.00903.00148100132807800
2016-09-05862.00879.00858.00872.00169400146850900
2016-09-02876.00883.00846.00847.00214400184342100
2016-09-01913.00919.00885.00888.00216200194562400
2016-08-31881.00922.00881.00917.00348700316681300
2016-08-30928.00960.00864.00890.0015301001389923800
2016-08-29912.00935.00910.00926.00467600433288900
2016-08-26882.00900.00882.00891.00162700145435400
2016-08-25871.00895.00870.00888.00214800190606700
2016-08-24870.00885.00860.00871.00213800187319000
2016-08-23841.00878.00841.00862.00290600251315300
2016-08-22820.00848.00812.00841.00163200136837600
2016-08-19835.00843.00799.00810.00205400168711300
2016-08-18815.00838.00799.00816.00168300138108400
2016-08-17797.00822.00791.00817.00157000127400900
2016-08-16782.00816.00776.00790.00167600133334900
2016-08-15768.00778.00762.00767.006810052384300
2016-08-12774.00785.00771.00772.007390057455300
2016-08-10780.00783.00766.00772.0010600081960900
2016-08-09802.00808.00776.00778.00277100218156400
2016-08-08779.00885.00779.00817.00929100768768800
2016-08-05777.00795.00773.00780.0011320088969500
2016-08-04779.00792.00756.00774.00133200102641100
2016-08-03800.00800.00765.00780.00251500195998700
2016-08-02789.00828.00785.00812.00372700300728600
2016-08-01790.00802.00773.00782.00236200185861600
2016-07-29781.00801.00743.00792.00334500257874700
2016-07-28810.00830.00779.00788.00356200283949500
2016-07-27874.00879.00801.00814.00599600498613700
2016-07-26820.00918.00814.00889.001117300971713800
2016-07-25953.00956.00830.00836.0013899001243384500
2016-07-22877.001027.00841.00976.0035021003314758900
2016-07-21895.00950.00880.00922.0027308002517518000
2016-07-20801.00888.00783.00800.0018914001556467300
2016-07-19670.00764.00666.00764.00389000286382300
2016-07-15700.00704.00664.00664.0011030074990100
2016-07-14696.00713.00680.00693.00236700164690000
2016-07-13656.00671.00653.00656.008000052794600
2016-07-12665.00677.00655.00656.007310048507700
2016-07-11645.00657.00642.00650.004620030023200
2016-07-08636.00646.00623.00627.007310046355900
2016-07-07646.00656.00635.00641.004860031415900
2016-07-06657.00668.00629.00646.0011720075545800
2016-07-05690.00690.00668.00675.005540037630800
2016-07-04652.00701.00652.00694.009770067095100
2016-07-01662.00664.00653.00655.004790031507600
2016-06-30655.00663.00647.00656.008700056872900
2016-06-29636.00656.00636.00651.008410054380500
2016-06-28620.00640.00600.00627.0010170063224400
2016-06-27601.00626.00601.00619.0014540089411500
2016-06-24692.00693.00560.00606.00270900166681100
2016-06-23647.00668.00641.00660.006650043552500
2016-06-22670.00683.00652.00657.005730038021500
2016-06-21668.00680.00666.00673.0010210068557700
2016-06-20654.00677.00647.00666.009960065939400
2016-06-17636.00655.00630.00634.00161500103411400
2016-06-16689.00709.00621.00635.00224400146241300
2016-06-15670.00710.00669.00699.00146000100603500
2016-06-14739.00760.00673.00680.00326900230754700
2016-06-13776.00789.00750.00760.00396300304168600
2016-06-10860.00875.00845.00851.00236800203717900
2016-06-09880.00880.00839.00848.00239200204687200
2016-06-08900.00917.00860.00870.00345600307090800
2016-06-07893.00901.00876.00893.00261400233312100
2016-06-06850.00884.00827.00878.00207000178666400
2016-06-03890.00894.00841.00858.00680900592923500
2016-06-02832.00840.00811.00814.0011600095661500
2016-06-01869.00895.00822.00825.00299200258385000
2016-05-31800.00835.00796.00832.00142400116544300
2016-05-30767.00795.00767.00790.006560051409000
2016-05-27767.00782.00764.00765.004290033072000
2016-05-26770.00788.00752.00771.008460065069500
2016-05-25777.00777.00763.00764.004460034372000
2016-05-24778.00782.00756.00770.006960053539900
2016-05-23780.00790.00773.00779.004270033285400
2016-05-20772.00792.00771.00779.003920030625800
2016-05-19757.00778.00751.00770.004480034316500
2016-05-18770.00779.00736.00757.0011900090784000
2016-05-17778.00794.00766.00770.004320033484800
2016-05-16797.00816.00766.00771.008330065972500
2016-05-13798.00807.00779.00795.004470035574500
2016-05-12795.00806.00784.00787.004280033814700
2016-05-11800.00816.00798.00800.004600037105200
2016-05-10801.00804.00792.00793.003380026946400
2016-05-09798.00809.00794.00797.005500044095300
2016-05-06763.00799.00762.00790.004150032244200
2016-05-02738.00787.00738.00778.007250055371800
2016-04-28796.00803.00768.00777.007500059181800
2016-04-27804.00825.00788.00806.006420051528700
2016-04-26850.00852.00798.00803.0011800096730500
2016-04-25858.00877.00852.00857.009730083993400
2016-04-22853.00871.00840.00858.006030051576300
2016-04-21838.00870.00838.00852.008070069196300
2016-04-20848.00855.00838.00841.007430063000500
2016-04-19808.00874.00806.00846.00169000141766400
2016-04-18811.00818.00796.00799.005010040385100
2016-04-15811.00842.00809.00834.008160067655200
2016-04-14823.00839.00820.00823.006750055871000
2016-04-13825.00831.00820.00820.005830048158200
2016-04-12812.00843.00811.00827.005560046204600
2016-04-11803.00826.00794.00824.004530036591100
2016-04-08768.00823.00768.00802.009770077499300
2016-04-07740.00802.00740.00793.00173200134287100
2016-04-06748.00768.00736.00755.005670042631400
2016-04-05810.00821.00741.00770.00171600132956600
2016-04-04818.00843.00804.00825.007070058516400
2016-04-01872.00872.00803.00827.00138500115241900
2016-03-31839.00874.00838.00862.00121600104206600
2016-03-30838.00886.00834.00841.00215400184678900
2016-03-29840.00845.00821.00841.007290061053800
2016-03-28789.00838.00786.00827.00166100135941700
2016-03-25890.00890.00792.00792.00363900297363900
2016-03-24888.00898.00876.00888.008120072362900
2016-03-23895.00895.00880.00887.005220046310200
2016-03-22873.00896.00869.00882.009330082424700
2016-03-18878.00896.00864.00883.008460074247900
2016-03-17898.00912.00845.00883.00229100203459400
2016-03-16837.00894.00837.00887.00222200192169700
2016-03-15793.00837.00791.00837.00176300143395700
2016-03-14837.00843.00807.00808.00212000173601300
2016-03-11879.00880.00844.00865.00280400242403200
2016-03-10800.00947.00790.00861.001074100930501400
2016-03-09769.00800.00747.00798.0010140079227700
2016-03-08785.00788.00747.00763.00142200109271500
2016-03-07785.00796.00779.00789.00139600109998800
2016-03-04758.00774.00747.00765.00149100113900500
2016-03-03722.00755.00722.00744.0011550086070300
2016-03-02722.00733.00710.00730.0012060087294500
2016-03-01680.00710.00678.00701.0011290078580600
2016-02-29696.00742.00681.00684.00320300226906100
2016-02-26681.00707.00657.00666.00169000115018600
2016-02-25646.00677.00625.00674.0012350080787400
2016-02-24622.00642.00619.00636.007080044645100
2016-02-23665.00677.00630.00642.008760057183400
2016-02-22625.00655.00624.00648.009820063191600
2016-02-19602.00631.00600.00627.009150055855600
2016-02-18617.00631.00599.00621.0015970098837500
2016-02-17602.00625.00580.00596.0013940084281500
2016-02-16572.00618.00572.00602.0011160067033800
2016-02-15586.00586.00544.00577.0016930096646000
2016-02-12542.00570.00512.00526.00245400131828200
2016-02-10626.00638.00570.00592.00182000109354300
2016-02-09644.00659.00629.00629.0013060083326200
2016-02-08660.00705.00656.00694.0010160069098700
2016-02-05686.00715.00662.00681.0014040095671000
2016-02-04739.00763.00705.00705.0012430090249900
2016-02-03768.00779.00738.00754.00151100114229600
2016-02-02820.00826.00786.00791.0011010089051000
2016-02-01771.00819.00771.00818.00129700103325700
2016-01-29771.00780.00728.00771.00148600112075900
2016-01-28754.00775.00747.00771.00168900128776200
2016-01-27745.00754.00732.00750.009880073458600
2016-01-26713.00750.00705.00732.00148500108305300
2016-01-25725.00750.00701.00733.0013630098795200
2016-01-22675.00708.00668.00702.00167900115118900
2016-01-21680.00727.00633.00641.00249200170611400
2016-01-20730.00730.00674.00683.00191000132369700
2016-01-19704.00740.00704.00732.0012100087535200
2016-01-18688.00726.00674.00719.00256700179581200
2016-01-15791.00800.00734.00748.00166200125698700
2016-01-14805.00805.00750.00778.00320300246741600
2016-01-13830.00840.00818.00834.0010550087523200
2016-01-12882.00882.00811.00819.00298800252073800
2016-01-08879.00900.00843.00890.00221600192834000
2016-01-07884.00908.00878.00884.00234400209796600
2016-01-06881.00898.00870.00872.0010970096604300
2016-01-05895.00907.00870.00882.00180300160485900
2016-01-04915.00944.00904.00908.00169600155967600
2015-12-30890.00930.00877.00929.00218000198800400
2015-12-29914.00914.00888.00888.00128300115010700
2015-12-28892.00911.00887.00891.00147500132807900
2015-12-25902.00914.00873.00888.00192100170673400
2015-12-24930.00943.00890.00891.00341800313202100
2015-12-22870.00950.00850.00905.00534600487029900
2015-12-21895.00895.00839.00859.00289400249785100
2015-12-18914.00944.00908.00910.00313000289208900
2015-12-17928.00975.00897.00934.00900200847468200
2015-12-16881.00928.00875.00919.00405900368576500
2015-12-15930.00935.00862.00871.00610000550425500
2015-12-14842.00938.00839.00932.0014098001270065300
2015-12-11825.00834.00810.00813.005560045548500
2015-12-10815.00830.00809.00810.007620062517700
2015-12-09860.00860.00818.00819.00139100116585100
2015-12-08856.00856.00835.00851.00127000107445900
2015-12-07835.00862.00831.00850.00217500183863800
2015-12-04805.00830.00798.00827.009140074502200
2015-12-03820.00832.00812.00818.007300059919400
2015-12-02793.00840.00793.00831.00287600236056100
2015-12-01794.00804.00792.00794.005210041522200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog