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 |
---|---|---|---|---|---|
1991/12/26 | 645 | 645 | 645 | 645 | 4,000 |
1991/12/25 | 635 | 635 | 635 | 635 | 3,000 |
1991/12/24 | 640 | 640 | 630 | 630 | 3,000 |
1991/12/20 | 645 | 645 | 645 | 645 | 6,000 |
1991/12/18 | 645 | 645 | 645 | 645 | 6,000 |
1991/12/16 | 645 | 645 | 645 | 645 | 1,000 |
1991/12/13 | 640 | 640 | 640 | 640 | 2,000 |
1991/12/12 | 630 | 630 | 630 | 630 | 1,000 |
1991/12/09 | 616 | 616 | 616 | 616 | 1,000 |
1991/12/05 | 620 | 620 | 620 | 620 | 1,000 |
1991/12/04 | 611 | 616 | 611 | 616 | 2,000 |
1991/12/03 | 616 | 616 | 616 | 616 | 4,000 |
1991/11/29 | 636 | 636 | 636 | 636 | 1,000 |
1991/11/25 | 655 | 655 | 655 | 655 | 1,000 |
1991/11/21 | 636 | 636 | 636 | 636 | 2,000 |
1991/11/19 | 635 | 636 | 635 | 636 | 3,000 |
1991/11/18 | 645 | 645 | 645 | 645 | 1,000 |
1991/11/11 | 675 | 675 | 665 | 665 | 8,000 |
1991/11/07 | 680 | 680 | 680 | 680 | 1,000 |
1991/11/06 | 680 | 680 | 680 | 680 | 7,000 |
1991/11/05 | 680 | 680 | 680 | 680 | 3,000 |
1991/11/01 | 680 | 680 | 680 | 680 | 1,000 |
1991/10/31 | 680 | 680 | 680 | 680 | 1,000 |
1991/10/29 | 695 | 695 | 695 | 695 | 2,000 |
1991/10/25 | 690 | 691 | 690 | 691 | 2,000 |
1991/10/24 | 680 | 680 | 680 | 680 | 1,000 |
1991/10/23 | 680 | 680 | 680 | 680 | 1,000 |
1991/10/22 | 690 | 690 | 690 | 690 | 2,000 |
1991/10/21 | 695 | 700 | 695 | 700 | 6,000 |
1991/10/17 | 690 | 690 | 690 | 690 | 1,000 |
1991/10/16 | 690 | 690 | 690 | 690 | 1,000 |
1991/10/15 | 700 | 700 | 700 | 700 | 2,000 |
1991/10/14 | 700 | 700 | 700 | 700 | 1,000 |
1991/10/09 | 691 | 691 | 691 | 691 | 1,000 |
1991/10/08 | 692 | 692 | 692 | 692 | 1,000 |
1991/10/07 | 691 | 700 | 691 | 700 | 2,000 |
1991/10/04 | 691 | 691 | 691 | 691 | 1,000 |
1991/10/03 | 690 | 690 | 690 | 690 | 1,000 |
1991/10/02 | 685 | 690 | 685 | 690 | 2,000 |
1991/10/01 | 684 | 685 | 684 | 685 | 5,000 |
1991/09/25 | 685 | 685 | 685 | 685 | 1,000 |
1991/09/24 | 690 | 690 | 690 | 690 | 1,000 |
1991/09/20 | 690 | 690 | 690 | 690 | 1,000 |
1991/09/19 | 690 | 690 | 690 | 690 | 2,000 |
1991/09/18 | 700 | 700 | 700 | 700 | 2,000 |
1991/09/17 | 700 | 700 | 700 | 700 | 2,000 |
1991/09/12 | 700 | 700 | 700 | 700 | 1,000 |
1991/09/10 | 680 | 680 | 680 | 680 | 2,000 |
1991/09/09 | 670 | 670 | 670 | 670 | 1,000 |
1991/09/04 | 670 | 670 | 670 | 670 | 1,000 |
1991/09/03 | 670 | 670 | 670 | 670 | 2,000 |
1991/08/29 | 670 | 670 | 670 | 670 | 1,000 |
1991/08/28 | 670 | 670 | 670 | 670 | 1,000 |
1991/08/27 | 670 | 670 | 670 | 670 | 1,000 |
1991/08/26 | 700 | 700 | 700 | 700 | 2,000 |
1991/08/23 | 700 | 700 | 700 | 700 | 1,000 |
1991/08/22 | 679 | 690 | 679 | 690 | 4,000 |
1991/08/21 | 673 | 673 | 673 | 673 | 2,000 |
1991/08/19 | 690 | 690 | 690 | 690 | 2,000 |
1991/08/16 | 700 | 700 | 700 | 700 | 1,000 |
1991/08/15 | 700 | 700 | 700 | 700 | 2,000 |
1991/08/14 | 720 | 720 | 720 | 720 | 1,000 |
1991/08/13 | 720 | 720 | 720 | 720 | 1,000 |
1991/08/12 | 715 | 715 | 715 | 715 | 1,000 |
1991/08/05 | 725 | 725 | 710 | 710 | 2,000 |
1991/08/02 | 720 | 720 | 720 | 720 | 1,000 |
1991/08/01 | 716 | 716 | 716 | 716 | 1,000 |
1991/07/31 | 710 | 710 | 710 | 710 | 1,000 |
1991/07/30 | 710 | 710 | 710 | 710 | 3,000 |
1991/07/25 | 699 | 699 | 699 | 699 | 1,000 |
1991/07/24 | 700 | 700 | 690 | 690 | 3,000 |
1991/07/23 | 700 | 700 | 700 | 700 | 1,000 |
1991/07/22 | 700 | 700 | 700 | 700 | 1,000 |
1991/07/19 | 701 | 701 | 700 | 700 | 4,000 |
1991/07/18 | 700 | 700 | 700 | 700 | 1,000 |
1991/07/17 | 710 | 710 | 710 | 710 | 1,000 |
1991/07/16 | 710 | 710 | 710 | 710 | 3,000 |
1991/07/15 | 720 | 720 | 720 | 720 | 2,000 |
1991/07/11 | 710 | 710 | 710 | 710 | 1,000 |
1991/07/10 | 700 | 700 | 700 | 700 | 1,000 |
1991/07/08 | 720 | 720 | 720 | 720 | 1,000 |
1991/07/02 | 750 | 750 | 750 | 750 | 1,000 |
1991/06/26 | 750 | 750 | 750 | 750 | 1,000 |
1991/06/25 | 730 | 730 | 730 | 730 | 2,000 |
1991/06/24 | 720 | 720 | 720 | 720 | 1,000 |
1991/06/19 | 731 | 731 | 730 | 730 | 2,000 |
1991/06/17 | 720 | 720 | 720 | 720 | 3,000 |
1991/06/14 | 750 | 750 | 750 | 750 | 1,000 |
1991/06/10 | 745 | 745 | 745 | 745 | 3,000 |
1991/06/07 | 740 | 740 | 740 | 740 | 1,000 |
1991/06/06 | 750 | 750 | 750 | 750 | 2,000 |
1991/06/04 | 750 | 750 | 750 | 750 | 2,000 |
1991/06/03 | 760 | 760 | 760 | 760 | 1,000 |
1991/05/29 | 760 | 760 | 760 | 760 | 2,000 |
1991/05/27 | 760 | 760 | 760 | 760 | 1,000 |
1991/05/24 | 750 | 750 | 750 | 750 | 1,000 |
1991/05/23 | 743 | 743 | 743 | 743 | 3,000 |
1991/05/22 | 770 | 770 | 770 | 770 | 1,000 |
1991/05/20 | 770 | 770 | 770 | 770 | 1,000 |
1991/05/17 | 785 | 785 | 785 | 785 | 4,000 |
1991/05/15 | 780 | 780 | 780 | 780 | 1,000 |
1991/05/14 | 776 | 776 | 776 | 776 | 2,000 |
1991/05/13 | 770 | 770 | 770 | 770 | 1,000 |
1991/05/10 | 771 | 771 | 770 | 770 | 2,000 |
1991/05/08 | 780 | 780 | 780 | 780 | 1,000 |
1991/05/07 | 780 | 780 | 780 | 780 | 2,000 |
1991/05/02 | 780 | 780 | 780 | 780 | 2,000 |
1991/05/01 | 780 | 780 | 780 | 780 | 1,000 |
1991/04/26 | 760 | 765 | 745 | 745 | 3,000 |
1991/04/25 | 780 | 780 | 780 | 780 | 1,000 |
1991/04/24 | 785 | 785 | 785 | 785 | 1,000 |
1991/04/22 | 780 | 780 | 780 | 780 | 1,000 |
1991/04/17 | 800 | 800 | 800 | 800 | 2,000 |
1991/04/15 | 801 | 801 | 800 | 800 | 3,000 |
1991/04/12 | 800 | 800 | 800 | 800 | 14,000 |
1991/04/10 | 800 | 800 | 800 | 800 | 3,000 |
1991/04/09 | 800 | 800 | 800 | 800 | 1,000 |
1991/04/08 | 800 | 800 | 799 | 799 | 3,000 |
1991/04/04 | 799 | 800 | 799 | 800 | 2,000 |
1991/04/03 | 780 | 790 | 780 | 780 | 3,000 |
1991/04/02 | 760 | 760 | 760 | 760 | 2,000 |
1991/03/29 | 720 | 720 | 720 | 720 | 3,000 |
1991/03/28 | 770 | 770 | 740 | 740 | 5,000 |
1991/03/27 | 771 | 771 | 770 | 770 | 3,000 |
1991/03/25 | 800 | 800 | 800 | 800 | 1,000 |
1991/03/22 | 800 | 800 | 800 | 800 | 3,000 |
1991/03/20 | 800 | 800 | 800 | 800 | 3,000 |
1991/03/19 | 800 | 800 | 800 | 800 | 3,000 |
1991/03/18 | 800 | 800 | 800 | 800 | 3,000 |
1991/03/15 | 800 | 800 | 800 | 800 | 1,000 |
1991/03/14 | 795 | 800 | 795 | 800 | 3,000 |
1991/03/13 | 780 | 800 | 780 | 800 | 2,000 |
1991/03/11 | 761 | 770 | 761 | 770 | 3,000 |
1991/03/08 | 760 | 760 | 760 | 760 | 2,000 |
1991/03/07 | 765 | 765 | 760 | 760 | 3,000 |
1991/03/06 | 762 | 762 | 762 | 762 | 1,000 |
1991/03/05 | 760 | 760 | 760 | 760 | 1,000 |
1991/03/04 | 760 | 770 | 760 | 770 | 3,000 |
1991/03/01 | 760 | 760 | 756 | 756 | 650,000 |
1991/02/27 | 755 | 756 | 755 | 756 | 2,000 |
1991/02/26 | 760 | 760 | 760 | 760 | 1,000 |
1991/02/25 | 765 | 778 | 765 | 778 | 2,000 |
1991/02/20 | 755 | 760 | 755 | 760 | 2,000 |
1991/02/19 | 750 | 750 | 750 | 750 | 2,000 |
1991/02/18 | 751 | 751 | 749 | 749 | 2,000 |
1991/02/15 | 750 | 750 | 747 | 747 | 4,000 |
1991/02/14 | 747 | 747 | 747 | 747 | 3,000 |
1991/02/13 | 740 | 740 | 740 | 740 | 5,000 |
1991/02/12 | 699 | 700 | 699 | 700 | 2,000 |
1991/02/08 | 660 | 660 | 660 | 660 | 2,000 |
1991/02/07 | 650 | 655 | 649 | 655 | 12,000 |
1991/02/06 | 650 | 650 | 650 | 650 | 3,000 |
1991/02/05 | 650 | 650 | 645 | 645 | 2,000 |
1991/02/04 | 650 | 650 | 650 | 650 | 2,000 |
1991/02/01 | 650 | 650 | 650 | 650 | 2,000 |
1991/01/30 | 670 | 670 | 665 | 666 | 4,000 |
1991/01/29 | 680 | 680 | 670 | 670 | 4,000 |
1991/01/25 | 700 | 700 | 700 | 700 | 2,000 |
1991/01/22 | 700 | 700 | 700 | 700 | 1,000 |
1991/01/21 | 700 | 700 | 700 | 700 | 1,000 |
1991/01/18 | 705 | 705 | 700 | 700 | 4,000 |
1991/01/17 | 700 | 700 | 700 | 700 | 2,000 |
1991/01/14 | 700 | 700 | 700 | 700 | 1,000 |
1991/01/11 | 690 | 690 | 680 | 680 | 6,000 |
1991/01/09 | 700 | 712 | 700 | 712 | 3,000 |
1991/01/07 | 700 | 700 | 700 | 700 | 3,000 |