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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,180 | 1,180 | 1,150 | 1,170 | 15,000 |
| 1989/12/28 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 |
| 1989/12/27 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1989/12/26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1989/12/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1989/12/22 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1989/12/21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1989/12/20 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1989/12/19 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1989/12/18 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1989/12/15 | 1,030 | 1,040 | 1,020 | 1,030 | 14,000 |
| 1989/12/14 | 1,020 | 1,040 | 1,020 | 1,030 | 5,000 |
| 1989/12/13 | 1,020 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1989/12/12 | 1,040 | 1,040 | 1,020 | 1,020 | 11,000 |
| 1989/12/11 | 1,040 | 1,040 | 1,020 | 1,040 | 8,000 |
| 1989/12/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1989/12/07 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 |
| 1989/12/06 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1989/12/05 | 1,030 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1989/12/04 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 |
| 1989/12/01 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 1989/11/30 | 1,040 | 1,040 | 1,020 | 1,020 | 14,000 |
| 1989/11/29 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1989/11/28 | 1,050 | 1,050 | 1,030 | 1,040 | 11,000 |
| 1989/11/27 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 |
| 1989/11/24 | 1,040 | 1,040 | 1,030 | 1,030 | 82,000 |
| 1989/11/22 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1989/11/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1989/11/17 | 1,040 | 1,050 | 1,040 | 1,040 | 20,000 |
| 1989/11/16 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
| 1989/11/15 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 |
| 1989/11/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1989/11/13 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1989/11/10 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1989/11/09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1989/11/08 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1989/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1989/11/06 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1989/11/02 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1989/11/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1989/10/31 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 |
| 1989/10/30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1989/10/27 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1989/10/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1989/10/25 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 |
| 1989/10/24 | 1,080 | 1,090 | 1,060 | 1,090 | 6,000 |
| 1989/10/23 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1989/10/20 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1989/10/19 | 1,080 | 1,090 | 1,070 | 1,090 | 10,000 |
| 1989/10/18 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 |
| 1989/10/17 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1989/10/16 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
| 1989/10/13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1989/10/12 | 1,100 | 1,100 | 1,080 | 1,100 | 17,000 |
| 1989/10/11 | 1,080 | 1,100 | 1,080 | 1,100 | 32,000 |
| 1989/10/09 | 1,070 | 1,100 | 1,060 | 1,080 | 21,000 |
| 1989/10/06 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1989/10/05 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1989/10/04 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1989/10/03 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 |
| 1989/10/02 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1989/09/29 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1989/09/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1989/09/27 | 1,080 | 1,080 | 1,070 | 1,080 | 8,000 |
| 1989/09/26 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 |
| 1989/09/25 | 1,090 | 1,100 | 1,070 | 1,100 | 23,000 |
| 1989/09/22 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 |
| 1989/09/21 | 1,070 | 1,080 | 1,070 | 1,080 | 11,000 |
| 1989/09/20 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 |
| 1989/09/19 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 |
| 1989/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1989/09/14 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1989/09/13 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 |
| 1989/09/12 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1989/09/11 | 1,100 | 1,130 | 1,100 | 1,120 | 20,000 |
| 1989/09/08 | 1,060 | 1,100 | 1,060 | 1,100 | 20,000 |
| 1989/09/07 | 1,050 | 1,060 | 1,050 | 1,050 | 17,000 |
| 1989/09/06 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 1989/09/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1989/09/04 | 1,060 | 1,070 | 1,050 | 1,050 | 21,000 |
| 1989/09/01 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 1989/08/31 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1989/08/30 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1989/08/29 | 1,060 | 1,060 | 1,040 | 1,040 | 9,000 |
| 1989/08/28 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1989/08/25 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1989/08/24 | 1,060 | 1,060 | 1,040 | 1,050 | 9,000 |
| 1989/08/23 | 1,050 | 1,050 | 1,040 | 1,050 | 14,000 |
| 1989/08/22 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1989/08/21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1989/08/18 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1989/08/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1989/08/16 | 1,040 | 1,050 | 1,030 | 1,040 | 7,000 |
| 1989/08/15 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 |
| 1989/08/14 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1989/08/11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1989/08/10 | 1,020 | 1,030 | 1,000 | 1,020 | 11,000 |
| 1989/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1989/08/08 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1989/08/07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1989/08/04 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 |
| 1989/08/03 | 990 | 990 | 990 | 990 | 3,000 |
| 1989/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1989/08/01 | 1,020 | 1,030 | 971 | 971 | 43,000 |
| 1989/07/31 | 995 | 1,000 | 995 | 1,000 | 10,000 |
| 1989/07/28 | 971 | 980 | 971 | 971 | 19,000 |
| 1989/07/27 | 970 | 980 | 970 | 970 | 30,000 |
| 1989/07/26 | 985 | 990 | 970 | 970 | 52,000 |
| 1989/07/25 | 970 | 981 | 970 | 981 | 9,000 |
| 1989/07/24 | 970 | 970 | 970 | 970 | 16,000 |
| 1989/07/21 | 1,030 | 1,030 | 975 | 990 | 32,000 |
| 1989/07/19 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 |
| 1989/07/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1989/07/14 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1989/07/13 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1989/07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1989/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1989/07/10 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1989/07/07 | 995 | 995 | 995 | 995 | 2,000 |
| 1989/07/06 | 990 | 995 | 990 | 995 | 13,000 |
| 1989/07/05 | 1,000 | 1,000 | 990 | 990 | 34,000 |
| 1989/07/04 | 990 | 991 | 990 | 991 | 3,000 |
| 1989/07/03 | 991 | 991 | 990 | 990 | 19,000 |
| 1989/06/30 | 1,010 | 1,010 | 990 | 990 | 14,000 |
| 1989/06/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1989/06/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1989/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1989/06/26 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1989/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989/06/22 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 |
| 1989/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1989/06/19 | 1,010 | 1,050 | 1,000 | 1,050 | 12,000 |
| 1989/06/16 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1989/06/15 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1989/06/14 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 |
| 1989/06/13 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1989/06/12 | 1,040 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1989/06/09 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 |
| 1989/06/08 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1989/06/07 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1989/06/06 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 1989/06/05 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1989/06/02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1989/06/01 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1989/05/31 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1989/05/30 | 1,060 | 1,060 | 1,030 | 1,030 | 19,000 |
| 1989/05/29 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1989/05/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1989/05/25 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1989/05/24 | 1,060 | 1,060 | 1,050 | 1,060 | 10,000 |
| 1989/05/23 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 |
| 1989/05/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1989/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1989/05/18 | 1,030 | 1,040 | 1,030 | 1,040 | 17,000 |
| 1989/05/17 | 1,070 | 1,070 | 1,030 | 1,030 | 14,000 |
| 1989/05/16 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1989/05/15 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1989/05/12 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 |
| 1989/05/11 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 |
| 1989/05/10 | 1,070 | 1,110 | 1,070 | 1,100 | 4,000 |
| 1989/05/09 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1989/05/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1989/05/02 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1989/05/01 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 |
| 1989/04/28 | 1,050 | 1,120 | 1,050 | 1,120 | 2,000 |
| 1989/04/27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1989/04/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1989/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1989/04/24 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1989/04/21 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1989/04/20 | 1,070 | 1,080 | 1,060 | 1,060 | 8,000 |
| 1989/04/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1989/04/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1989/04/17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1989/04/14 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1989/04/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/04/12 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 |
| 1989/04/11 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 |
| 1989/04/10 | 1,080 | 1,090 | 1,070 | 1,070 | 6,000 |
| 1989/04/07 | 1,100 | 1,100 | 1,070 | 1,070 | 17,000 |
| 1989/04/06 | 1,100 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1989/04/05 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1989/04/04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1989/04/03 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1989/03/31 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1989/03/30 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 |
| 1989/03/29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1989/03/27 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 |
| 1989/03/24 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 |
| 1989/03/23 | 1,200 | 1,200 | 1,180 | 1,180 | 25,000 |
| 1989/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 1989/03/20 | 1,190 | 1,230 | 1,190 | 1,200 | 6,000 |
| 1989/03/17 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1989/03/16 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 |
| 1989/03/15 | 1,170 | 1,180 | 1,170 | 1,180 | 11,000 |
| 1989/03/14 | 1,180 | 1,200 | 1,170 | 1,170 | 33,000 |
| 1989/03/13 | 1,200 | 1,230 | 1,200 | 1,200 | 5,000 |
| 1989/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1989/03/09 | 1,200 | 1,210 | 1,200 | 1,200 | 11,000 |
| 1989/03/08 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1989/03/07 | 1,210 | 1,220 | 1,210 | 1,210 | 16,000 |
| 1989/03/06 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 |
| 1989/03/03 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 |
| 1989/03/02 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1989/03/01 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 |
| 1989/02/28 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 |
| 1989/02/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/02/23 | 1,210 | 1,230 | 1,210 | 1,210 | 5,000 |
| 1989/02/22 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 |
| 1989/02/21 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1989/02/20 | 1,250 | 1,270 | 1,200 | 1,200 | 10,000 |
| 1989/02/17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1989/02/16 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1989/02/15 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1989/02/14 | 1,250 | 1,270 | 1,250 | 1,250 | 12,000 |
| 1989/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | 19,000 |
| 1989/02/10 | 1,240 | 1,250 | 1,240 | 1,240 | 11,000 |
| 1989/02/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1989/02/08 | 1,240 | 1,240 | 1,230 | 1,230 | 10,000 |
| 1989/02/07 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |
| 1989/02/06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1989/02/03 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 |
| 1989/02/02 | 1,230 | 1,250 | 1,230 | 1,240 | 6,000 |
| 1989/02/01 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1989/01/31 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1989/01/30 | 1,250 | 1,260 | 1,230 | 1,260 | 18,000 |
| 1989/01/28 | 1,230 | 1,250 | 1,230 | 1,230 | 11,000 |
| 1989/01/27 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1989/01/26 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
| 1989/01/25 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 |
| 1989/01/24 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 |
| 1989/01/23 | 1,260 | 1,260 | 1,230 | 1,230 | 5,000 |
| 1989/01/20 | 1,250 | 1,250 | 1,200 | 1,200 | 12,000 |
| 1989/01/19 | 1,250 | 1,270 | 1,220 | 1,220 | 26,000 |
| 1989/01/18 | 1,200 | 1,260 | 1,200 | 1,250 | 9,000 |
| 1989/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1989/01/13 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 |
| 1989/01/12 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 1989/01/11 | 1,180 | 1,180 | 1,180 | 1,180 | 24,000 |
| 1989/01/10 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 |
| 1989/01/09 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 1989/01/06 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1989/01/05 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1989/01/04 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |