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 |
|---|---|---|---|---|---|
| 1990/12/28 | 715 | 715 | 715 | 715 | 2,000 |
| 1990/12/27 | 715 | 715 | 715 | 715 | 1,000 |
| 1990/12/26 | 730 | 730 | 730 | 730 | 4,000 |
| 1990/12/25 | 720 | 725 | 720 | 725 | 4,000 |
| 1990/12/21 | 721 | 721 | 712 | 712 | 5,000 |
| 1990/12/18 | 721 | 721 | 721 | 721 | 1,000 |
| 1990/12/14 | 741 | 741 | 741 | 741 | 1,000 |
| 1990/12/13 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/12/12 | 765 | 765 | 765 | 765 | 2,000 |
| 1990/12/11 | 765 | 765 | 765 | 765 | 2,000 |
| 1990/12/07 | 726 | 735 | 726 | 735 | 2,000 |
| 1990/12/06 | 725 | 725 | 725 | 725 | 1,000 |
| 1990/12/05 | 720 | 720 | 720 | 720 | 1,000 |
| 1990/11/30 | 750 | 750 | 750 | 750 | 3,000 |
| 1990/11/29 | 760 | 760 | 760 | 760 | 2,000 |
| 1990/11/26 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/11/22 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/11/20 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/11/16 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/11/14 | 785 | 785 | 770 | 770 | 2,000 |
| 1990/11/13 | 770 | 770 | 770 | 770 | 3,000 |
| 1990/11/06 | 775 | 775 | 770 | 770 | 2,000 |
| 1990/11/05 | 775 | 775 | 775 | 775 | 1,000 |
| 1990/11/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/10/31 | 840 | 840 | 832 | 832 | 5,000 |
| 1990/10/30 | 848 | 848 | 848 | 848 | 1,000 |
| 1990/10/29 | 825 | 825 | 825 | 825 | 1,000 |
| 1990/10/26 | 800 | 804 | 800 | 804 | 3,000 |
| 1990/10/25 | 790 | 790 | 790 | 790 | 2,000 |
| 1990/10/24 | 770 | 770 | 770 | 770 | 2,000 |
| 1990/10/23 | 761 | 761 | 761 | 761 | 2,000 |
| 1990/10/22 | 750 | 750 | 740 | 750 | 7,000 |
| 1990/10/19 | 750 | 750 | 750 | 750 | 2,000 |
| 1990/10/18 | 750 | 750 | 750 | 750 | 3,000 |
| 1990/10/17 | 750 | 750 | 750 | 750 | 1,000 |
| 1990/10/16 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/10/11 | 720 | 725 | 720 | 725 | 4,000 |
| 1990/10/09 | 720 | 720 | 720 | 720 | 6,000 |
| 1990/10/08 | 725 | 725 | 715 | 715 | 3,000 |
| 1990/10/05 | 720 | 725 | 715 | 715 | 5,000 |
| 1990/10/04 | 717 | 717 | 717 | 717 | 2,000 |
| 1990/10/03 | 725 | 725 | 725 | 725 | 3,000 |
| 1990/10/02 | 711 | 730 | 711 | 725 | 9,000 |
| 1990/10/01 | 717 | 717 | 717 | 717 | 3,000 |
| 1990/09/28 | 761 | 761 | 755 | 755 | 3,000 |
| 1990/09/21 | 840 | 841 | 840 | 840 | 7,000 |
| 1990/09/20 | 845 | 845 | 845 | 845 | 2,000 |
| 1990/09/18 | 845 | 845 | 845 | 845 | 2,000 |
| 1990/09/17 | 845 | 845 | 845 | 845 | 2,000 |
| 1990/09/14 | 842 | 842 | 840 | 840 | 2,000 |
| 1990/09/13 | 846 | 846 | 840 | 840 | 3,000 |
| 1990/09/12 | 850 | 850 | 841 | 841 | 2,000 |
| 1990/09/11 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/09/10 | 860 | 860 | 850 | 850 | 6,000 |
| 1990/09/07 | 860 | 860 | 860 | 860 | 1,000 |
| 1990/09/06 | 860 | 860 | 860 | 860 | 1,000 |
| 1990/09/05 | 861 | 861 | 860 | 860 | 3,000 |
| 1990/08/31 | 870 | 870 | 856 | 861 | 6,000 |
| 1990/08/30 | 875 | 875 | 875 | 875 | 2,000 |
| 1990/08/29 | 890 | 890 | 890 | 890 | 1,000 |
| 1990/08/28 | 871 | 871 | 871 | 871 | 1,000 |
| 1990/08/27 | 890 | 890 | 880 | 880 | 6,000 |
| 1990/08/23 | 910 | 910 | 910 | 910 | 1,000 |
| 1990/08/22 | 922 | 922 | 922 | 922 | 2,000 |
| 1990/08/21 | 940 | 940 | 940 | 940 | 2,000 |
| 1990/08/16 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/08/14 | 950 | 950 | 920 | 920 | 8,000 |
| 1990/08/10 | 1,010 | 1,010 | 995 | 995 | 4,000 |
| 1990/08/09 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/08/08 | 980 | 985 | 970 | 970 | 9,000 |
| 1990/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/08/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1990/08/02 | 1,050 | 1,060 | 1,040 | 1,050 | 13,000 |
| 1990/08/01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1990/07/30 | 999 | 1,050 | 999 | 1,050 | 4,000 |
| 1990/07/27 | 985 | 1,030 | 985 | 1,030 | 13,000 |
| 1990/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1990/07/25 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 |
| 1990/07/24 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1990/07/23 | 1,070 | 1,070 | 1,020 | 1,020 | 17,000 |
| 1990/07/20 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 |
| 1990/07/19 | 1,050 | 1,070 | 1,030 | 1,050 | 12,000 |
| 1990/07/18 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1990/07/17 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1990/07/16 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1990/07/13 | 1,040 | 1,040 | 1,010 | 1,020 | 9,000 |
| 1990/07/12 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1990/07/11 | 1,010 | 1,030 | 990 | 1,030 | 8,000 |
| 1990/07/10 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 |
| 1990/07/06 | 990 | 1,030 | 990 | 1,030 | 11,000 |
| 1990/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/07/03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/06/29 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 1990/06/28 | 975 | 975 | 975 | 975 | 1,000 |
| 1990/06/27 | 975 | 975 | 975 | 975 | 7,000 |
| 1990/06/26 | 955 | 955 | 955 | 955 | 2,000 |
| 1990/06/25 | 1,020 | 1,020 | 990 | 990 | 8,000 |
| 1990/06/22 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1990/06/21 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1990/06/20 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1990/06/19 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
| 1990/06/18 | 1,000 | 1,000 | 990 | 1,000 | 7,000 |
| 1990/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/06/12 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 |
| 1990/06/11 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 |
| 1990/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/06/06 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 |
| 1990/06/05 | 1,050 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1990/06/01 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 |
| 1990/05/31 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1990/05/30 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1990/05/29 | 990 | 990 | 990 | 990 | 3,000 |
| 1990/05/28 | 975 | 990 | 975 | 990 | 6,000 |
| 1990/05/25 | 975 | 975 | 975 | 975 | 1,000 |
| 1990/05/24 | 975 | 975 | 975 | 975 | 5,000 |
| 1990/05/23 | 975 | 975 | 970 | 970 | 5,000 |
| 1990/05/22 | 975 | 975 | 975 | 975 | 8,000 |
| 1990/05/21 | 975 | 975 | 975 | 975 | 5,000 |
| 1990/05/18 | 980 | 980 | 980 | 980 | 3,000 |
| 1990/05/17 | 970 | 970 | 970 | 970 | 2,000 |
| 1990/05/16 | 966 | 966 | 966 | 966 | 1,000 |
| 1990/05/15 | 966 | 966 | 966 | 966 | 1,000 |
| 1990/05/14 | 964 | 966 | 964 | 966 | 8,000 |
| 1990/05/11 | 960 | 960 | 960 | 960 | 1,000 |
| 1990/05/10 | 940 | 940 | 940 | 940 | 4,000 |
| 1990/05/09 | 961 | 965 | 955 | 955 | 8,000 |
| 1990/05/08 | 961 | 961 | 961 | 961 | 1,000 |
| 1990/05/07 | 948 | 948 | 948 | 948 | 2,000 |
| 1990/05/01 | 910 | 920 | 910 | 920 | 2,000 |
| 1990/04/27 | 920 | 925 | 920 | 925 | 3,000 |
| 1990/04/26 | 915 | 915 | 915 | 915 | 3,000 |
| 1990/04/25 | 900 | 910 | 900 | 910 | 9,000 |
| 1990/04/24 | 890 | 895 | 890 | 895 | 4,000 |
| 1990/04/23 | 900 | 900 | 900 | 900 | 2,000 |
| 1990/04/20 | 900 | 900 | 900 | 900 | 1,000 |
| 1990/04/19 | 910 | 915 | 900 | 900 | 8,000 |
| 1990/04/18 | 915 | 915 | 915 | 915 | 6,000 |
| 1990/04/17 | 910 | 910 | 910 | 910 | 4,000 |
| 1990/04/10 | 915 | 915 | 915 | 915 | 4,000 |
| 1990/04/09 | 870 | 870 | 870 | 870 | 2,000 |
| 1990/04/06 | 865 | 865 | 861 | 862 | 6,000 |
| 1990/04/04 | 910 | 910 | 910 | 910 | 3,000 |
| 1990/04/03 | 990 | 990 | 980 | 980 | 10,000 |
| 1990/04/02 | 1,000 | 1,000 | 999 | 999 | 2,000 |
| 1990/03/30 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1990/03/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/03/27 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1990/03/26 | 995 | 1,020 | 995 | 1,020 | 11,000 |
| 1990/03/23 | 995 | 995 | 995 | 995 | 5,000 |
| 1990/03/22 | 1,020 | 1,020 | 971 | 1,020 | 18,000 |
| 1990/03/20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1990/03/19 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1990/03/14 | 1,030 | 1,050 | 1,020 | 1,020 | 7,000 |
| 1990/03/13 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1990/03/12 | 1,030 | 1,080 | 1,030 | 1,050 | 5,000 |
| 1990/03/09 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 1990/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/03/07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1990/03/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/03/05 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1990/03/02 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1990/02/28 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 |
| 1990/02/27 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1990/02/26 | 1,070 | 1,070 | 1,010 | 1,010 | 4,000 |
| 1990/02/23 | 1,070 | 1,070 | 1,050 | 1,070 | 6,000 |
| 1990/02/21 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1990/02/20 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1990/02/19 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 |
| 1990/02/16 | 1,100 | 1,110 | 1,100 | 1,110 | 19,000 |
| 1990/02/15 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 |
| 1990/02/14 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1990/02/13 | 1,110 | 1,110 | 1,100 | 1,110 | 19,000 |
| 1990/02/09 | 1,110 | 1,110 | 1,100 | 1,100 | 32,000 |
| 1990/02/08 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1990/02/07 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 |
| 1990/02/06 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 |
| 1990/02/05 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1990/02/02 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 |
| 1990/02/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/01/31 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1990/01/30 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1990/01/29 | 1,120 | 1,120 | 1,100 | 1,120 | 16,000 |
| 1990/01/26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1990/01/25 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1990/01/24 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1990/01/23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1990/01/22 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1990/01/19 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 |
| 1990/01/18 | 1,130 | 1,130 | 1,100 | 1,100 | 16,000 |
| 1990/01/17 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 |
| 1990/01/16 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 |
| 1990/01/12 | 1,140 | 1,140 | 1,130 | 1,130 | 21,000 |
| 1990/01/11 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 |
| 1990/01/10 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 |
| 1990/01/09 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 |
| 1990/01/08 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1990/01/05 | 1,130 | 1,140 | 1,130 | 1,140 | 22,000 |
| 1990/01/04 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 |