日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フレンドリー(8209)の株価時系列情報

フレンドリー(8209)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 1,200 1,200 1,200 1,200 1,000
1988/12/27 1,180 1,180 1,180 1,180 1,000
1988/12/26 1,170 1,190 1,170 1,190 4,000
1988/12/24 1,160 1,170 1,160 1,170 2,000
1988/12/23 1,180 1,190 1,150 1,160 4,000
1988/12/22 1,170 1,170 1,160 1,160 5,000
1988/12/21 1,180 1,180 1,150 1,150 7,000
1988/12/20 1,180 1,180 1,140 1,140 6,000
1988/12/19 1,190 1,190 1,190 1,190 3,000
1988/12/16 1,200 1,200 1,190 1,190 4,000
1988/12/15 1,210 1,210 1,200 1,200 30,000
1988/12/14 1,220 1,220 1,200 1,200 3,000
1988/12/13 1,200 1,220 1,200 1,220 10,000
1988/12/12 1,200 1,200 1,200 1,200 11,000
1988/12/09 1,200 1,200 1,190 1,190 15,000
1988/12/08 1,180 1,210 1,180 1,200 34,000
1988/12/07 1,180 1,180 1,180 1,180 2,000
1988/12/06 1,200 1,200 1,190 1,190 5,000
1988/12/05 1,200 1,200 1,200 1,200 2,000
1988/12/03 1,200 1,200 1,200 1,200 16,000
1988/12/02 1,180 1,220 1,180 1,220 23,000
1988/12/01 1,180 1,200 1,180 1,200 10,000
1988/11/30 1,220 1,220 1,200 1,220 21,000
1988/11/29 1,200 1,220 1,200 1,220 6,000
1988/11/28 1,190 1,190 1,180 1,180 11,000
1988/11/26 1,160 1,170 1,160 1,170 46,000
1988/11/25 1,160 1,170 1,160 1,170 17,000
1988/11/24 1,160 1,160 1,160 1,160 7,000
1988/11/22 1,170 1,170 1,160 1,160 11,000
1988/11/21 1,150 1,170 1,150 1,170 8,000
1988/11/18 1,150 1,150 1,150 1,150 3,000
1988/11/17 1,150 1,150 1,140 1,140 7,000
1988/11/16 1,150 1,150 1,150 1,150 6,000
1988/11/15 1,130 1,150 1,130 1,150 4,000
1988/11/14 1,140 1,150 1,140 1,150 7,000
1988/11/11 1,120 1,130 1,120 1,130 9,000
1988/11/10 1,130 1,140 1,130 1,130 17,000
1988/11/09 1,130 1,140 1,120 1,130 13,000
1988/11/08 1,140 1,140 1,140 1,140 9,000
1988/11/07 1,130 1,140 1,120 1,140 9,000
1988/11/05 1,130 1,130 1,130 1,130 3,000
1988/11/04 1,120 1,130 1,120 1,130 10,000
1988/11/02 1,120 1,120 1,120 1,120 9,000
1988/11/01 1,120 1,120 1,110 1,120 25,000
1988/10/31 1,140 1,170 1,120 1,120 6,000
1988/10/29 1,170 1,170 1,140 1,140 9,000
1988/10/28 1,190 1,190 1,170 1,170 2,000
1988/10/27 1,170 1,190 1,170 1,190 6,000
1988/10/26 1,180 1,190 1,160 1,190 21,000
1988/10/25 1,150 1,190 1,150 1,180 14,000
1988/10/24 1,160 1,160 1,150 1,150 14,000
1988/10/22 1,140 1,170 1,140 1,170 5,000
1988/10/21 1,140 1,140 1,140 1,140 5,000
1988/10/20 1,140 1,150 1,140 1,140 9,000
1988/10/19 1,140 1,140 1,140 1,140 4,000
1988/10/18 1,140 1,150 1,140 1,140 8,000
1988/10/17 1,150 1,150 1,130 1,140 15,000
1988/10/14 1,170 1,170 1,110 1,120 12,000
1988/10/13 1,220 1,220 1,210 1,210 21,000
1988/10/12 1,250 1,250 1,240 1,240 25,000
1988/10/11 1,260 1,270 1,250 1,260 36,000
1988/10/07 1,270 1,270 1,260 1,260 13,000
1988/10/06 1,270 1,280 1,270 1,280 9,000
1988/10/05 1,290 1,290 1,290 1,290 1,000
1988/10/04 1,300 1,300 1,300 1,300 1,000
1988/10/03 1,300 1,300 1,300 1,300 18,000
1988/10/01 1,300 1,300 1,300 1,300 13,000
1988/09/30 1,300 1,300 1,300 1,300 9,000
1988/09/29 1,300 1,300 1,300 1,300 57,000
1988/09/27 1,310 1,330 1,300 1,320 28,000
1988/09/26 1,310 1,320 1,300 1,320 5,000
1988/09/24 1,300 1,330 1,300 1,330 4,000
1988/09/22 1,320 1,320 1,320 1,320 3,000
1988/09/21 1,300 1,300 1,300 1,300 10,000
1988/09/20 1,310 1,310 1,300 1,300 5,000
1988/09/19 1,310 1,310 1,310 1,310 16,000
1988/09/16 1,310 1,310 1,310 1,310 39,000
1988/09/14 1,300 1,300 1,300 1,300 1,000
1988/09/13 1,340 1,340 1,340 1,340 2,000
1988/09/12 1,340 1,340 1,340 1,340 3,000
1988/09/09 1,300 1,300 1,300 1,300 3,000
1988/09/07 1,300 1,300 1,300 1,300 1,000
1988/09/06 1,300 1,300 1,300 1,300 1,000
1988/09/02 1,300 1,300 1,300 1,300 3,000
1988/08/30 1,300 1,300 1,300 1,300 30,000
1988/08/29 1,300 1,300 1,300 1,300 2,000
1988/08/26 1,300 1,300 1,300 1,300 1,000
1988/08/25 1,300 1,300 1,300 1,300 1,000
1988/08/24 1,350 1,350 1,350 1,350 15,000
1988/08/23 1,350 1,350 1,340 1,340 22,000
1988/08/19 1,310 1,360 1,310 1,350 5,000
1988/08/18 1,350 1,360 1,350 1,360 5,000
1988/08/17 1,350 1,350 1,350 1,350 10,000
1988/08/16 1,350 1,350 1,350 1,350 7,000
1988/08/11 1,360 1,360 1,360 1,360 17,000
1988/08/10 1,370 1,370 1,360 1,360 3,000
1988/08/09 1,390 1,400 1,390 1,390 12,000
1988/08/08 1,380 1,380 1,380 1,380 1,000
1988/08/06 1,380 1,390 1,370 1,390 4,000
1988/08/05 1,350 1,360 1,350 1,360 10,000
1988/08/04 1,300 1,380 1,300 1,380 25,000
1988/08/03 1,340 1,400 1,340 1,400 46,000
1988/08/02 1,380 1,390 1,370 1,370 31,000
1988/08/01 1,350 1,350 1,350 1,350 2,000
1988/07/30 1,380 1,380 1,380 1,380 1,000
1988/07/29 1,360 1,360 1,360 1,360 9,000
1988/07/28 1,360 1,360 1,350 1,350 14,000
1988/07/27 1,350 1,350 1,350 1,350 4,000
1988/07/25 1,350 1,350 1,350 1,350 1,000
1988/07/23 1,350 1,350 1,350 1,350 4,000
1988/07/22 1,300 1,350 1,300 1,350 9,000
1988/07/21 1,300 1,300 1,300 1,300 3,000
1988/07/20 1,300 1,300 1,300 1,300 1,000
1988/07/19 1,320 1,320 1,300 1,300 3,000
1988/07/18 1,320 1,320 1,320 1,320 1,000
1988/07/15 1,400 1,400 1,300 1,320 16,000
1988/07/14 1,380 1,420 1,380 1,410 53,000
1988/07/13 1,390 1,390 1,390 1,390 1,000
1988/07/12 1,400 1,400 1,400 1,400 3,000
1988/07/11 1,400 1,400 1,400 1,400 7,000
1988/07/06 1,370 1,370 1,350 1,350 7,000
1988/07/05 1,380 1,380 1,370 1,370 5,000
1988/07/04 1,380 1,380 1,380 1,380 1,000
1988/06/29 1,400 1,400 1,380 1,380 6,000
1988/06/27 1,400 1,400 1,400 1,400 4,000
1988/06/25 1,400 1,400 1,400 1,400 1,000
1988/06/24 1,380 1,400 1,380 1,400 2,000
1988/06/23 1,400 1,400 1,400 1,400 2,000
1988/06/22 1,380 1,400 1,380 1,400 3,000
1988/06/20 1,400 1,400 1,390 1,390 9,000
1988/06/16 1,400 1,400 1,400 1,400 4,000
1988/06/15 1,400 1,400 1,400 1,400 1,000
1988/06/14 1,450 1,450 1,400 1,400 4,000
1988/06/13 1,460 1,460 1,460 1,460 1,000
1988/06/10 1,470 1,480 1,460 1,460 13,000
1988/06/09 1,460 1,490 1,460 1,460 10,000
1988/06/08 1,420 1,470 1,420 1,450 28,000
1988/06/07 1,400 1,400 1,400 1,400 2,000
1988/06/06 1,370 1,420 1,370 1,420 5,000
1988/06/04 1,370 1,370 1,370 1,370 1,000
1988/06/03 1,360 1,370 1,360 1,370 2,000
1988/06/02 1,370 1,370 1,370 1,370 1,000
1988/06/01 1,360 1,360 1,360 1,360 2,000
1988/05/31 1,400 1,400 1,400 1,400 1,000
1988/05/30 1,400 1,400 1,400 1,400 1,000
1988/05/28 1,420 1,420 1,420 1,420 2,000
1988/05/27 1,420 1,420 1,420 1,420 5,000
1988/05/26 1,420 1,420 1,420 1,420 13,000
1988/05/25 1,420 1,420 1,420 1,420 2,000
1988/05/24 1,430 1,430 1,400 1,420 6,000
1988/05/23 1,420 1,420 1,420 1,420 10,000
1988/05/20 1,420 1,420 1,420 1,420 10,000
1988/05/19 1,400 1,420 1,400 1,420 6,000
1988/05/18 1,380 1,380 1,380 1,380 1,000
1988/05/16 1,400 1,400 1,380 1,380 6,000
1988/05/13 1,410 1,420 1,400 1,400 6,000
1988/05/11 1,410 1,420 1,410 1,410 7,000
1988/05/10 1,420 1,420 1,420 1,420 5,000
1988/05/09 1,420 1,420 1,420 1,420 4,000
1988/05/07 1,410 1,420 1,410 1,420 4,000
1988/05/06 1,410 1,410 1,410 1,410 9,000
1988/05/02 1,400 1,410 1,390 1,390 16,000
1988/04/30 1,390 1,390 1,390 1,390 7,000
1988/04/28 1,380 1,380 1,380 1,380 5,000
1988/04/27 1,380 1,380 1,380 1,380 6,000
1988/04/26 1,380 1,380 1,380 1,380 1,000
1988/04/25 1,400 1,400 1,360 1,360 4,000
1988/04/23 1,360 1,390 1,360 1,390 6,000
1988/04/22 1,390 1,390 1,390 1,390 2,000
1988/04/21 1,390 1,390 1,390 1,390 1,000
1988/04/19 1,300 1,400 1,300 1,400 6,000
1988/04/18 1,340 1,350 1,340 1,340 6,000
1988/04/15 1,380 1,400 1,380 1,380 6,000
1988/04/14 1,410 1,410 1,390 1,390 6,000
1988/04/13 1,410 1,410 1,400 1,400 4,000
1988/04/12 1,410 1,410 1,400 1,400 17,000
1988/04/11 1,410 1,410 1,410 1,410 8,000
1988/04/08 1,420 1,420 1,400 1,410 4,000
1988/04/07 1,430 1,430 1,430 1,430 12,000
1988/04/06 1,400 1,430 1,400 1,430 5,000
1988/04/05 1,390 1,400 1,390 1,400 5,000
1988/04/04 1,380 1,380 1,380 1,380 1,000
1988/04/01 1,380 1,380 1,380 1,380 3,000
1988/03/31 1,380 1,380 1,380 1,380 3,000
1988/03/30 1,380 1,380 1,380 1,380 1,000
1988/03/29 1,290 1,380 1,290 1,380 3,000
1988/03/28 1,300 1,300 1,300 1,300 2,000
1988/03/25 1,310 1,310 1,300 1,300 9,000
1988/03/24 1,280 1,310 1,280 1,310 13,000
1988/03/23 1,310 1,310 1,290 1,300 19,000
1988/03/22 1,330 1,330 1,300 1,300 24,000
1988/03/18 1,330 1,330 1,320 1,320 10,000
1988/03/17 1,330 1,330 1,320 1,320 8,000
1988/03/16 1,300 1,330 1,300 1,330 12,000
1988/03/15 1,300 1,320 1,300 1,320 8,000
1988/03/14 1,300 1,330 1,300 1,320 21,000
1988/03/11 1,340 1,350 1,320 1,320 6,000
1988/03/10 1,350 1,350 1,350 1,350 13,000
1988/03/09 1,350 1,390 1,350 1,380 9,000
1988/03/08 1,380 1,380 1,370 1,370 5,000
1988/03/07 1,400 1,400 1,370 1,370 4,000
1988/03/05 1,400 1,400 1,400 1,400 5,000
1988/03/04 1,400 1,400 1,400 1,400 1,000
1988/03/03 1,410 1,410 1,400 1,400 7,000
1988/03/02 1,400 1,400 1,400 1,400 3,000
1988/03/01 1,450 1,450 1,400 1,400 18,000
1988/02/29 1,470 1,470 1,450 1,450 12,000
1988/02/27 1,480 1,480 1,470 1,470 4,000
1988/02/26 1,480 1,480 1,470 1,470 3,000
1988/02/25 1,480 1,480 1,470 1,480 22,000
1988/02/24 1,480 1,480 1,470 1,480 11,000
1988/02/23 1,450 1,480 1,440 1,480 8,000
1988/02/22 1,480 1,490 1,480 1,480 14,000
1988/02/19 1,480 1,490 1,450 1,450 75,000
1988/02/18 1,440 1,550 1,420 1,500 77,000
1988/02/17 1,410 1,440 1,410 1,440 4,000
1988/02/16 1,420 1,440 1,420 1,420 5,000
1988/02/15 1,410 1,440 1,400 1,400 41,000
1988/02/12 1,450 1,450 1,420 1,450 30,000
1988/02/10 1,400 1,400 1,380 1,380 5,000
1988/02/09 1,380 1,380 1,370 1,370 3,000
1988/02/08 1,360 1,390 1,360 1,390 27,000
1988/02/06 1,370 1,370 1,370 1,370 1,000
1988/02/05 1,350 1,350 1,340 1,350 8,000
1988/02/04 1,350 1,350 1,350 1,350 9,000
1988/02/03 1,330 1,350 1,330 1,330 8,000
1988/02/02 1,360 1,360 1,350 1,350 4,000
1988/02/01 1,370 1,370 1,370 1,370 2,000
1988/01/30 1,330 1,350 1,330 1,350 13,000
1988/01/29 1,320 1,330 1,320 1,330 7,000
1988/01/28 1,330 1,340 1,330 1,340 2,000
1988/01/27 1,360 1,360 1,360 1,360 10,000
1988/01/26 1,350 1,360 1,350 1,360 19,000
1988/01/25 1,320 1,350 1,320 1,330 12,000
1988/01/23 1,320 1,320 1,320 1,320 4,000
1988/01/22 1,310 1,310 1,310 1,310 2,000
1988/01/21 1,320 1,320 1,300 1,300 6,000
1988/01/20 1,300 1,300 1,300 1,300 8,000
1988/01/19 1,310 1,310 1,310 1,310 7,000
1988/01/18 1,300 1,300 1,300 1,300 6,000
1988/01/14 1,290 1,290 1,290 1,290 7,000
1988/01/12 1,290 1,290 1,290 1,290 2,000
1988/01/11 1,310 1,310 1,280 1,300 7,000
1988/01/08 1,250 1,250 1,250 1,250 2,000
1988/01/07 1,250 1,250 1,250 1,250 1,000
1988/01/06 1,240 1,240 1,240 1,240 2,000
1988/01/05 1,250 1,250 1,240 1,240 2,000

このページの先頭へ