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 |
---|---|---|---|---|---|
1992/12/28 | 470 | 470 | 470 | 470 | 2,000 |
1992/12/24 | 466 | 466 | 466 | 466 | 1,000 |
1992/12/17 | 461 | 461 | 461 | 461 | 1,000 |
1992/12/16 | 460 | 460 | 460 | 460 | 1,000 |
1992/12/08 | 451 | 451 | 451 | 451 | 1,000 |
1992/12/02 | 451 | 451 | 451 | 451 | 1,000 |
1992/11/26 | 445 | 445 | 440 | 440 | 4,000 |
1992/11/19 | 440 | 440 | 440 | 440 | 1,000 |
1992/11/18 | 440 | 440 | 440 | 440 | 1,000 |
1992/11/16 | 440 | 440 | 440 | 440 | 2,000 |
1992/11/12 | 440 | 440 | 440 | 440 | 2,000 |
1992/11/10 | 440 | 440 | 440 | 440 | 6,000 |
1992/11/09 | 440 | 440 | 440 | 440 | 1,000 |
1992/11/05 | 440 | 440 | 440 | 440 | 2,000 |
1992/11/04 | 440 | 440 | 440 | 440 | 1,000 |
1992/11/02 | 450 | 450 | 450 | 450 | 2,000 |
1992/10/30 | 460 | 460 | 460 | 460 | 4,000 |
1992/10/29 | 460 | 460 | 460 | 460 | 2,000 |
1992/10/28 | 460 | 460 | 460 | 460 | 1,000 |
1992/10/27 | 470 | 470 | 470 | 470 | 1,000 |
1992/10/26 | 480 | 480 | 480 | 480 | 1,000 |
1992/10/19 | 480 | 480 | 480 | 480 | 1,000 |
1992/10/15 | 490 | 490 | 490 | 490 | 3,000 |
1992/10/12 | 491 | 491 | 491 | 491 | 2,000 |
1992/10/09 | 491 | 491 | 491 | 491 | 2,000 |
1992/09/24 | 545 | 545 | 545 | 545 | 2,000 |
1992/09/22 | 510 | 510 | 510 | 510 | 1,000 |
1992/09/21 | 510 | 510 | 510 | 510 | 1,000 |
1992/09/18 | 520 | 520 | 510 | 510 | 2,000 |
1992/09/17 | 540 | 540 | 540 | 540 | 1,000 |
1992/09/16 | 540 | 540 | 540 | 540 | 1,000 |
1992/09/10 | 530 | 530 | 530 | 530 | 3,000 |
1992/09/08 | 520 | 520 | 520 | 520 | 1,000 |
1992/09/07 | 520 | 520 | 520 | 520 | 1,000 |
1992/09/02 | 520 | 520 | 520 | 520 | 1,000 |
1992/08/31 | 510 | 510 | 510 | 510 | 1,000 |
1992/08/28 | 510 | 510 | 491 | 491 | 2,000 |
1992/08/26 | 491 | 491 | 491 | 491 | 1,000 |
1992/08/25 | 491 | 491 | 491 | 491 | 1,000 |
1992/08/21 | 470 | 470 | 470 | 470 | 1,000 |
1992/08/20 | 445 | 450 | 445 | 450 | 3,000 |
1992/08/19 | 445 | 445 | 445 | 445 | 1,000 |
1992/08/17 | 409 | 409 | 409 | 409 | 1,000 |
1992/08/14 | 408 | 408 | 408 | 408 | 9,000 |
1992/08/10 | 480 | 480 | 480 | 480 | 1,000 |
1992/08/06 | 480 | 480 | 480 | 480 | 1,000 |
1992/08/04 | 510 | 510 | 510 | 510 | 1,000 |
1992/07/31 | 510 | 510 | 510 | 510 | 1,000 |
1992/07/30 | 510 | 510 | 510 | 510 | 1,000 |
1992/07/29 | 510 | 510 | 510 | 510 | 1,000 |
1992/07/27 | 540 | 540 | 540 | 540 | 1,000 |
1992/07/24 | 540 | 540 | 540 | 540 | 5,000 |
1992/07/10 | 540 | 540 | 540 | 540 | 5,000 |
1992/07/06 | 540 | 540 | 540 | 540 | 2,000 |
1992/06/30 | 540 | 540 | 540 | 540 | 2,000 |
1992/06/25 | 540 | 540 | 540 | 540 | 2,000 |
1992/06/11 | 540 | 540 | 540 | 540 | 1,000 |
1992/06/10 | 540 | 540 | 540 | 540 | 3,000 |
1992/06/04 | 540 | 540 | 540 | 540 | 1,000 |
1992/06/03 | 550 | 550 | 550 | 550 | 1,000 |
1992/06/02 | 550 | 550 | 550 | 550 | 1,000 |
1992/05/28 | 550 | 550 | 550 | 550 | 1,000 |
1992/05/25 | 550 | 550 | 550 | 550 | 2,000 |
1992/05/21 | 550 | 550 | 550 | 550 | 1,000 |
1992/05/19 | 540 | 540 | 540 | 540 | 1,000 |
1992/05/18 | 540 | 540 | 540 | 540 | 4,000 |
1992/05/13 | 541 | 541 | 541 | 541 | 2,000 |
1992/05/12 | 560 | 560 | 535 | 535 | 2,000 |
1992/05/08 | 535 | 560 | 530 | 560 | 5,000 |
1992/05/07 | 530 | 530 | 530 | 530 | 1,000 |
1992/05/06 | 545 | 545 | 545 | 545 | 1,000 |
1992/05/01 | 558 | 558 | 550 | 550 | 2,000 |
1992/04/27 | 569 | 569 | 568 | 568 | 2,000 |
1992/04/24 | 578 | 578 | 578 | 578 | 2,000 |
1992/04/22 | 579 | 579 | 579 | 579 | 1,000 |
1992/04/17 | 575 | 580 | 575 | 580 | 2,000 |
1992/04/16 | 560 | 560 | 560 | 560 | 1,000 |
1992/04/15 | 550 | 570 | 550 | 570 | 6,000 |
1992/04/14 | 550 | 550 | 550 | 550 | 1,000 |
1992/04/13 | 540 | 540 | 540 | 540 | 2,000 |
1992/04/10 | 540 | 540 | 540 | 540 | 1,000 |
1992/04/02 | 570 | 570 | 570 | 570 | 3,000 |
1992/04/01 | 569 | 570 | 569 | 570 | 3,000 |
1992/03/30 | 570 | 570 | 570 | 570 | 1,000 |
1992/03/27 | 580 | 580 | 580 | 580 | 2,000 |
1992/03/26 | 580 | 580 | 580 | 580 | 1,000 |
1992/03/25 | 600 | 600 | 600 | 600 | 1,000 |
1992/03/19 | 585 | 585 | 580 | 580 | 2,000 |
1992/03/18 | 570 | 570 | 570 | 570 | 1,000 |
1992/03/16 | 570 | 570 | 570 | 570 | 5,000 |
1992/03/11 | 570 | 570 | 570 | 570 | 2,000 |
1992/03/09 | 570 | 570 | 570 | 570 | 1,000 |
1992/03/05 | 570 | 570 | 570 | 570 | 4,000 |
1992/03/04 | 600 | 600 | 600 | 600 | 2,000 |
1992/03/03 | 605 | 605 | 605 | 605 | 2,000 |
1992/03/02 | 600 | 600 | 600 | 600 | 1,000 |
1992/02/28 | 570 | 570 | 570 | 570 | 1,000 |
1992/02/25 | 570 | 570 | 570 | 570 | 2,000 |
1992/02/20 | 570 | 570 | 570 | 570 | 4,000 |
1992/02/19 | 600 | 600 | 600 | 600 | 1,000 |
1992/02/18 | 590 | 590 | 590 | 590 | 1,000 |
1992/02/17 | 600 | 600 | 600 | 600 | 2,000 |
1992/02/12 | 591 | 591 | 590 | 590 | 2,000 |
1992/02/07 | 590 | 590 | 590 | 590 | 1,000 |
1992/02/05 | 590 | 590 | 590 | 590 | 1,000 |
1992/02/04 | 590 | 590 | 590 | 590 | 1,000 |
1992/02/03 | 590 | 590 | 590 | 590 | 1,000 |
1992/01/31 | 580 | 580 | 580 | 580 | 6,000 |
1992/01/29 | 574 | 574 | 574 | 574 | 1,000 |
1992/01/27 | 600 | 600 | 600 | 600 | 1,000 |
1992/01/24 | 585 | 585 | 585 | 585 | 1,000 |
1992/01/22 | 581 | 581 | 580 | 581 | 4,000 |
1992/01/21 | 590 | 590 | 580 | 580 | 2,000 |
1992/01/20 | 600 | 600 | 600 | 600 | 1,000 |
1992/01/17 | 610 | 610 | 610 | 610 | 1,000 |
1992/01/14 | 605 | 605 | 605 | 605 | 1,000 |
1992/01/13 | 625 | 625 | 615 | 615 | 5,000 |
1992/01/07 | 650 | 650 | 650 | 650 | 2,000 |