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 |
---|---|---|---|---|---|
1993/12/30 | 495 | 495 | 495 | 495 | 1,000 |
1993/12/28 | 540 | 540 | 540 | 540 | 3,000 |
1993/12/24 | 485 | 485 | 485 | 485 | 3,000 |
1993/12/22 | 473 | 473 | 473 | 473 | 1,000 |
1993/12/20 | 480 | 480 | 480 | 480 | 3,000 |
1993/12/14 | 540 | 540 | 540 | 540 | 4,000 |
1993/12/09 | 470 | 470 | 470 | 470 | 1,000 |
1993/12/08 | 470 | 470 | 470 | 470 | 1,000 |
1993/12/07 | 470 | 470 | 470 | 470 | 1,000 |
1993/12/06 | 486 | 486 | 480 | 480 | 2,000 |
1993/12/03 | 500 | 500 | 495 | 495 | 4,000 |
1993/12/01 | 520 | 520 | 510 | 510 | 2,000 |
1993/11/30 | 515 | 519 | 515 | 519 | 2,000 |
1993/11/29 | 520 | 520 | 515 | 515 | 2,000 |
1993/11/26 | 530 | 530 | 530 | 530 | 1,000 |
1993/11/25 | 540 | 540 | 540 | 540 | 2,000 |
1993/11/24 | 520 | 530 | 520 | 530 | 2,000 |
1993/11/19 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/18 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/12 | 540 | 540 | 540 | 540 | 2,000 |
1993/11/11 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/10 | 545 | 545 | 540 | 540 | 4,000 |
1993/11/09 | 540 | 540 | 540 | 540 | 51,000 |
1993/11/08 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/05 | 560 | 560 | 555 | 555 | 3,000 |
1993/11/02 | 570 | 570 | 570 | 570 | 2,000 |
1993/11/01 | 570 | 570 | 570 | 570 | 4,000 |
1993/10/29 | 570 | 570 | 570 | 570 | 6,000 |
1993/10/28 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/27 | 570 | 571 | 570 | 571 | 3,000 |
1993/10/26 | 570 | 570 | 570 | 570 | 3,000 |
1993/10/25 | 571 | 571 | 570 | 570 | 4,000 |
1993/10/22 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/21 | 570 | 570 | 570 | 570 | 4,000 |
1993/10/20 | 570 | 570 | 570 | 570 | 2,000 |
1993/10/19 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/15 | 570 | 570 | 570 | 570 | 2,000 |
1993/10/14 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/13 | 570 | 570 | 570 | 570 | 3,000 |
1993/10/12 | 580 | 580 | 580 | 580 | 4,000 |
1993/10/08 | 570 | 570 | 570 | 570 | 3,000 |
1993/10/07 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/06 | 570 | 575 | 570 | 570 | 5,000 |
1993/10/05 | 580 | 580 | 580 | 580 | 1,000 |
1993/09/30 | 560 | 560 | 560 | 560 | 3,000 |
1993/09/29 | 570 | 570 | 570 | 570 | 1,000 |
1993/09/27 | 575 | 575 | 575 | 575 | 1,000 |
1993/09/24 | 580 | 580 | 575 | 575 | 3,000 |
1993/09/22 | 588 | 588 | 570 | 570 | 5,000 |
1993/09/21 | 595 | 599 | 589 | 589 | 3,000 |
1993/09/20 | 600 | 600 | 595 | 595 | 2,000 |
1993/09/17 | 586 | 586 | 586 | 586 | 2,000 |
1993/09/14 | 586 | 586 | 586 | 586 | 1,000 |
1993/09/13 | 584 | 585 | 584 | 585 | 3,000 |
1993/09/10 | 595 | 595 | 595 | 595 | 4,000 |
1993/09/07 | 580 | 580 | 560 | 560 | 2,000 |
1993/09/02 | 560 | 560 | 560 | 560 | 3,000 |
1993/08/31 | 556 | 560 | 556 | 560 | 5,000 |
1993/08/30 | 555 | 555 | 555 | 555 | 5,000 |
1993/08/27 | 564 | 564 | 560 | 560 | 3,000 |
1993/08/25 | 589 | 589 | 589 | 589 | 2,000 |
1993/08/18 | 589 | 590 | 589 | 590 | 2,000 |
1993/08/17 | 590 | 590 | 590 | 590 | 4,000 |
1993/08/13 | 555 | 555 | 555 | 555 | 1,000 |
1993/08/12 | 555 | 555 | 555 | 555 | 3,000 |
1993/08/10 | 555 | 555 | 552 | 552 | 2,000 |
1993/08/06 | 556 | 556 | 556 | 556 | 1,000 |
1993/07/30 | 560 | 560 | 555 | 555 | 47,000 |
1993/07/29 | 550 | 555 | 550 | 555 | 45,000 |
1993/07/28 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/27 | 570 | 570 | 562 | 562 | 2,000 |
1993/07/23 | 580 | 580 | 580 | 580 | 6,000 |
1993/07/20 | 575 | 575 | 575 | 575 | 2,000 |
1993/07/19 | 590 | 590 | 575 | 575 | 5,000 |
1993/07/16 | 575 | 575 | 575 | 575 | 3,000 |
1993/07/15 | 575 | 575 | 575 | 575 | 3,000 |
1993/07/12 | 575 | 575 | 575 | 575 | 5,000 |
1993/07/09 | 550 | 550 | 550 | 550 | 2,000 |
1993/07/08 | 555 | 555 | 550 | 550 | 4,000 |
1993/07/06 | 556 | 556 | 555 | 555 | 4,000 |
1993/06/30 | 552 | 555 | 552 | 555 | 2,000 |
1993/06/29 | 551 | 552 | 551 | 552 | 3,000 |
1993/06/25 | 555 | 555 | 550 | 550 | 5,000 |
1993/06/23 | 555 | 555 | 555 | 555 | 2,000 |
1993/06/21 | 555 | 555 | 555 | 555 | 2,000 |
1993/06/16 | 565 | 565 | 565 | 565 | 1,000 |
1993/06/14 | 600 | 600 | 565 | 565 | 4,000 |
1993/06/04 | 590 | 591 | 590 | 591 | 2,000 |
1993/06/02 | 600 | 600 | 600 | 600 | 1,000 |
1993/05/31 | 629 | 629 | 605 | 605 | 3,000 |
1993/05/28 | 610 | 610 | 610 | 610 | 1,000 |
1993/05/27 | 590 | 610 | 590 | 610 | 66,000 |
1993/05/26 | 583 | 590 | 580 | 590 | 8,000 |
1993/05/25 | 553 | 563 | 553 | 563 | 13,000 |
1993/05/24 | 555 | 555 | 550 | 550 | 7,000 |
1993/05/21 | 546 | 550 | 546 | 550 | 2,000 |
1993/05/20 | 545 | 545 | 545 | 545 | 6,000 |
1993/05/19 | 565 | 565 | 555 | 555 | 4,000 |
1993/05/18 | 575 | 575 | 565 | 565 | 46,000 |
1993/05/17 | 575 | 575 | 575 | 575 | 3,000 |
1993/05/14 | 580 | 580 | 580 | 580 | 9,000 |
1993/05/13 | 593 | 593 | 593 | 593 | 2,000 |
1993/05/12 | 585 | 585 | 583 | 583 | 122,000 |
1993/05/11 | 585 | 585 | 585 | 585 | 9,000 |
1993/05/10 | 590 | 590 | 590 | 590 | 1,000 |
1993/05/07 | 550 | 550 | 550 | 550 | 2,000 |
1993/05/06 | 550 | 550 | 550 | 550 | 4,000 |
1993/04/27 | 543 | 543 | 543 | 543 | 1,000 |
1993/04/26 | 525 | 530 | 525 | 530 | 2,000 |
1993/04/23 | 526 | 526 | 526 | 526 | 2,000 |
1993/04/22 | 525 | 525 | 525 | 525 | 2,000 |
1993/04/20 | 522 | 522 | 522 | 522 | 1,000 |
1993/04/19 | 540 | 542 | 540 | 542 | 2,000 |
1993/04/15 | 522 | 522 | 522 | 522 | 1,000 |
1993/04/14 | 521 | 521 | 521 | 521 | 4,000 |
1993/04/12 | 520 | 520 | 520 | 520 | 7,000 |
1993/04/09 | 511 | 520 | 511 | 520 | 2,000 |
1993/04/08 | 510 | 510 | 510 | 510 | 3,000 |
1993/04/06 | 511 | 511 | 511 | 511 | 51,000 |
1993/04/05 | 510 | 511 | 510 | 510 | 3,000 |
1993/03/31 | 505 | 505 | 502 | 502 | 2,000 |
1993/03/30 | 510 | 510 | 510 | 510 | 2,000 |
1993/03/29 | 492 | 492 | 492 | 492 | 1,000 |
1993/03/25 | 500 | 500 | 500 | 500 | 2,000 |
1993/03/23 | 510 | 510 | 510 | 510 | 2,000 |
1993/03/22 | 510 | 510 | 505 | 505 | 3,000 |
1993/03/19 | 505 | 505 | 505 | 505 | 50,000 |
1993/03/17 | 510 | 510 | 510 | 510 | 1,000 |
1993/03/15 | 510 | 510 | 510 | 510 | 1,000 |
1993/03/12 | 500 | 510 | 500 | 510 | 5,000 |
1993/03/11 | 480 | 480 | 480 | 480 | 2,000 |
1993/03/10 | 480 | 480 | 480 | 480 | 1,000 |
1993/03/09 | 485 | 485 | 480 | 480 | 3,000 |
1993/03/08 | 490 | 490 | 490 | 490 | 2,000 |
1993/03/03 | 494 | 494 | 494 | 494 | 1,000 |
1993/02/25 | 509 | 509 | 509 | 509 | 3,000 |
1993/02/23 | 509 | 509 | 509 | 509 | 1,000 |
1993/02/15 | 510 | 510 | 510 | 510 | 2,000 |
1993/02/10 | 485 | 485 | 485 | 485 | 1,000 |
1993/02/09 | 480 | 480 | 480 | 480 | 1,000 |
1993/02/08 | 480 | 480 | 480 | 480 | 1,000 |
1993/02/05 | 481 | 481 | 481 | 481 | 1,000 |
1993/02/03 | 480 | 480 | 480 | 480 | 1,000 |
1993/02/01 | 495 | 495 | 480 | 480 | 2,000 |
1993/01/29 | 490 | 490 | 490 | 490 | 2,000 |
1993/01/28 | 480 | 480 | 480 | 480 | 2,000 |
1993/01/25 | 500 | 500 | 500 | 500 | 2,000 |
1993/01/22 | 500 | 500 | 500 | 500 | 1,000 |
1993/01/21 | 500 | 500 | 500 | 500 | 2,000 |
1993/01/20 | 500 | 500 | 500 | 500 | 2,000 |
1993/01/19 | 500 | 500 | 500 | 500 | 4,000 |
1993/01/18 | 500 | 500 | 500 | 500 | 2,000 |
1993/01/14 | 500 | 500 | 500 | 500 | 2,000 |
1993/01/11 | 480 | 485 | 480 | 485 | 3,000 |
1993/01/07 | 480 | 480 | 480 | 480 | 1,000 |
1993/01/06 | 480 | 480 | 480 | 480 | 1,000 |