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 |
---|---|---|---|---|---|
1994/12/30 | 610 | 610 | 610 | 610 | 1,000 |
1994/12/28 | 600 | 600 | 600 | 600 | 2,000 |
1994/12/27 | 600 | 600 | 596 | 596 | 2,000 |
1994/12/26 | 600 | 600 | 600 | 600 | 3,000 |
1994/12/22 | 595 | 600 | 595 | 600 | 4,000 |
1994/12/21 | 595 | 595 | 595 | 595 | 2,000 |
1994/12/20 | 600 | 600 | 600 | 600 | 2,000 |
1994/12/19 | 596 | 596 | 596 | 596 | 2,000 |
1994/12/13 | 665 | 665 | 665 | 665 | 1,000 |
1994/12/12 | 668 | 668 | 668 | 668 | 3,000 |
1994/12/08 | 679 | 679 | 679 | 679 | 1,000 |
1994/12/07 | 665 | 668 | 660 | 666 | 9,000 |
1994/12/06 | 639 | 653 | 639 | 653 | 6,000 |
1994/12/05 | 638 | 639 | 638 | 639 | 2,000 |
1994/12/02 | 635 | 636 | 635 | 636 | 3,000 |
1994/12/01 | 620 | 630 | 620 | 630 | 4,000 |
1994/11/30 | 615 | 615 | 615 | 615 | 1,000 |
1994/11/29 | 595 | 595 | 595 | 595 | 1,000 |
1994/11/28 | 580 | 580 | 580 | 580 | 2,000 |
1994/11/25 | 581 | 581 | 581 | 581 | 7,000 |
1994/11/24 | 581 | 581 | 581 | 581 | 1,000 |
1994/11/22 | 590 | 590 | 590 | 590 | 1,000 |
1994/11/18 | 590 | 590 | 590 | 590 | 5,000 |
1994/11/17 | 596 | 596 | 590 | 590 | 2,000 |
1994/11/16 | 600 | 600 | 600 | 600 | 2,000 |
1994/11/14 | 580 | 580 | 580 | 580 | 2,000 |
1994/11/11 | 590 | 590 | 580 | 580 | 4,000 |
1994/11/10 | 590 | 590 | 590 | 590 | 1,000 |
1994/11/09 | 582 | 582 | 582 | 582 | 2,000 |
1994/11/08 | 590 | 590 | 590 | 590 | 1,000 |
1994/11/04 | 600 | 600 | 600 | 600 | 1,000 |
1994/11/02 | 580 | 580 | 580 | 580 | 1,000 |
1994/11/01 | 580 | 580 | 580 | 580 | 1,000 |
1994/10/28 | 590 | 590 | 590 | 590 | 2,000 |
1994/10/26 | 601 | 601 | 601 | 601 | 1,000 |
1994/10/25 | 591 | 591 | 591 | 591 | 1,000 |
1994/10/20 | 591 | 591 | 591 | 591 | 1,000 |
1994/10/13 | 629 | 629 | 629 | 629 | 1,000 |
1994/10/11 | 581 | 600 | 581 | 600 | 3,000 |
1994/10/06 | 580 | 580 | 580 | 580 | 4,000 |
1994/10/05 | 590 | 590 | 580 | 580 | 2,000 |
1994/10/03 | 601 | 601 | 601 | 601 | 1,000 |
1994/09/30 | 600 | 600 | 600 | 600 | 1,000 |
1994/09/29 | 600 | 600 | 600 | 600 | 1,000 |
1994/09/28 | 600 | 600 | 600 | 600 | 2,000 |
1994/09/27 | 606 | 606 | 600 | 600 | 2,000 |
1994/09/22 | 605 | 605 | 602 | 602 | 6,000 |
1994/09/21 | 602 | 602 | 602 | 602 | 1,000 |
1994/09/20 | 600 | 600 | 600 | 600 | 1,000 |
1994/09/19 | 600 | 600 | 600 | 600 | 1,000 |
1994/09/16 | 630 | 630 | 593 | 593 | 6,000 |
1994/09/14 | 640 | 640 | 640 | 640 | 1,000 |
1994/09/13 | 660 | 660 | 660 | 660 | 2,000 |
1994/09/12 | 660 | 660 | 660 | 660 | 1,000 |
1994/09/09 | 626 | 640 | 626 | 640 | 2,000 |
1994/09/05 | 640 | 640 | 640 | 640 | 9,000 |
1994/09/02 | 650 | 650 | 650 | 650 | 6,000 |
1994/08/31 | 655 | 655 | 650 | 650 | 6,000 |
1994/08/30 | 660 | 660 | 660 | 660 | 2,000 |
1994/08/29 | 660 | 660 | 660 | 660 | 1,000 |
1994/08/25 | 670 | 670 | 660 | 660 | 4,000 |
1994/08/24 | 670 | 670 | 670 | 670 | 2,000 |
1994/08/23 | 670 | 670 | 670 | 670 | 1,000 |
1994/08/22 | 641 | 675 | 640 | 675 | 4,000 |
1994/08/18 | 675 | 675 | 675 | 675 | 1,000 |
1994/08/16 | 675 | 675 | 675 | 675 | 1,000 |
1994/08/15 | 640 | 640 | 640 | 640 | 5,000 |
1994/08/12 | 675 | 675 | 675 | 675 | 1,000 |
1994/08/11 | 650 | 650 | 650 | 650 | 3,000 |
1994/08/10 | 680 | 680 | 680 | 680 | 4,000 |
1994/08/09 | 670 | 670 | 661 | 661 | 4,000 |
1994/08/08 | 670 | 670 | 661 | 661 | 2,000 |
1994/08/05 | 670 | 670 | 661 | 661 | 2,000 |
1994/08/04 | 670 | 670 | 670 | 670 | 5,000 |
1994/08/03 | 680 | 680 | 670 | 670 | 3,000 |
1994/08/02 | 680 | 680 | 676 | 676 | 4,000 |
1994/08/01 | 679 | 680 | 679 | 680 | 3,000 |
1994/07/29 | 680 | 680 | 679 | 679 | 2,000 |
1994/07/28 | 680 | 680 | 680 | 680 | 1,000 |
1994/07/26 | 697 | 697 | 697 | 697 | 1,000 |
1994/07/25 | 720 | 720 | 700 | 700 | 7,000 |
1994/07/22 | 720 | 720 | 720 | 720 | 1,000 |
1994/07/20 | 740 | 740 | 740 | 740 | 1,000 |
1994/07/19 | 745 | 745 | 735 | 742 | 12,000 |
1994/07/18 | 745 | 749 | 745 | 746 | 11,000 |
1994/07/15 | 760 | 769 | 745 | 759 | 25,000 |
1994/07/14 | 716 | 760 | 716 | 760 | 40,000 |
1994/07/13 | 705 | 715 | 700 | 715 | 12,000 |
1994/07/12 | 698 | 710 | 695 | 705 | 18,000 |
1994/07/11 | 699 | 699 | 680 | 698 | 6,000 |
1994/07/08 | 699 | 699 | 699 | 699 | 2,000 |
1994/07/07 | 698 | 699 | 690 | 699 | 10,000 |
1994/07/06 | 690 | 690 | 680 | 680 | 3,000 |
1994/07/05 | 680 | 689 | 680 | 689 | 12,000 |
1994/07/04 | 681 | 681 | 680 | 680 | 13,000 |
1994/07/01 | 680 | 688 | 668 | 668 | 4,000 |
1994/06/29 | 665 | 665 | 620 | 620 | 15,000 |
1994/06/28 | 678 | 679 | 670 | 670 | 10,000 |
1994/06/27 | 679 | 679 | 679 | 679 | 2,000 |
1994/06/24 | 718 | 720 | 705 | 705 | 11,000 |
1994/06/23 | 710 | 718 | 710 | 718 | 16,000 |
1994/06/22 | 697 | 719 | 690 | 715 | 23,000 |
1994/06/21 | 706 | 718 | 697 | 710 | 32,000 |
1994/06/20 | 680 | 726 | 680 | 726 | 42,000 |
1994/06/17 | 660 | 667 | 660 | 667 | 28,000 |
1994/06/16 | 645 | 645 | 645 | 645 | 5,000 |
1994/06/15 | 642 | 645 | 641 | 645 | 4,000 |
1994/06/14 | 630 | 630 | 630 | 630 | 1,000 |
1994/06/13 | 630 | 630 | 630 | 630 | 2,000 |
1994/06/10 | 640 | 644 | 640 | 644 | 6,000 |
1994/06/09 | 630 | 640 | 623 | 640 | 7,000 |
1994/06/08 | 620 | 623 | 620 | 623 | 5,000 |
1994/06/07 | 613 | 614 | 609 | 614 | 5,000 |
1994/06/06 | 608 | 610 | 608 | 610 | 2,000 |
1994/06/03 | 605 | 608 | 600 | 608 | 9,000 |
1994/06/02 | 604 | 605 | 600 | 605 | 11,000 |
1994/06/01 | 597 | 602 | 592 | 599 | 13,000 |
1994/05/31 | 611 | 611 | 592 | 592 | 5,000 |
1994/05/30 | 601 | 601 | 601 | 601 | 4,000 |
1994/05/27 | 571 | 571 | 571 | 571 | 3,000 |
1994/05/26 | 570 | 570 | 570 | 570 | 2,000 |
1994/05/25 | 610 | 610 | 580 | 580 | 16,000 |
1994/05/24 | 601 | 610 | 601 | 610 | 3,000 |
1994/05/23 | 580 | 616 | 580 | 614 | 31,000 |
1994/05/20 | 570 | 580 | 570 | 580 | 3,000 |
1994/05/17 | 580 | 580 | 570 | 570 | 6,000 |
1994/05/16 | 570 | 580 | 570 | 580 | 4,000 |
1994/05/13 | 570 | 570 | 570 | 570 | 1,000 |
1994/05/09 | 570 | 570 | 570 | 570 | 1,000 |
1994/04/28 | 580 | 580 | 580 | 580 | 1,000 |
1994/04/26 | 580 | 580 | 580 | 580 | 1,000 |
1994/04/25 | 581 | 581 | 580 | 580 | 3,000 |
1994/04/22 | 580 | 580 | 580 | 580 | 3,000 |
1994/04/21 | 580 | 580 | 580 | 580 | 3,000 |
1994/04/19 | 577 | 577 | 571 | 571 | 3,000 |
1994/04/15 | 575 | 585 | 575 | 585 | 6,000 |
1994/04/14 | 561 | 561 | 561 | 561 | 2,000 |
1994/04/13 | 561 | 561 | 561 | 561 | 2,000 |
1994/04/12 | 575 | 575 | 560 | 560 | 4,000 |
1994/04/11 | 575 | 580 | 575 | 575 | 6,000 |
1994/04/08 | 575 | 575 | 571 | 571 | 8,000 |
1994/04/07 | 560 | 560 | 560 | 560 | 3,000 |
1994/03/31 | 551 | 551 | 551 | 551 | 1,000 |
1994/03/30 | 550 | 550 | 550 | 550 | 1,000 |
1994/03/29 | 575 | 575 | 575 | 575 | 3,000 |
1994/03/28 | 575 | 575 | 570 | 575 | 56,000 |
1994/03/25 | 575 | 575 | 565 | 575 | 53,000 |
1994/03/24 | 570 | 570 | 570 | 570 | 1,000 |
1994/03/23 | 575 | 575 | 575 | 575 | 4,000 |
1994/03/18 | 574 | 575 | 574 | 575 | 3,000 |
1994/03/17 | 575 | 575 | 575 | 575 | 8,000 |
1994/03/16 | 575 | 575 | 575 | 575 | 5,000 |
1994/03/15 | 575 | 575 | 574 | 575 | 7,000 |
1994/03/14 | 540 | 550 | 540 | 550 | 4,000 |
1994/03/11 | 525 | 525 | 525 | 525 | 1,000 |
1994/03/03 | 520 | 520 | 520 | 520 | 1,000 |
1994/03/02 | 520 | 520 | 520 | 520 | 5,000 |
1994/02/25 | 530 | 530 | 520 | 520 | 3,000 |
1994/02/22 | 510 | 510 | 510 | 510 | 5,000 |
1994/02/21 | 510 | 510 | 510 | 510 | 1,000 |
1994/02/18 | 510 | 510 | 510 | 510 | 2,000 |
1994/02/17 | 510 | 510 | 510 | 510 | 1,000 |
1994/02/16 | 540 | 540 | 535 | 535 | 5,000 |
1994/02/09 | 515 | 515 | 515 | 515 | 2,000 |
1994/02/04 | 516 | 516 | 516 | 516 | 1,000 |
1994/02/03 | 554 | 554 | 554 | 554 | 1,000 |
1994/02/01 | 555 | 555 | 555 | 555 | 2,000 |
1994/01/31 | 510 | 550 | 510 | 550 | 3,000 |
1994/01/28 | 500 | 500 | 500 | 500 | 2,000 |
1994/01/27 | 501 | 501 | 500 | 500 | 3,000 |
1994/01/25 | 495 | 495 | 495 | 495 | 3,000 |
1994/01/24 | 510 | 510 | 510 | 510 | 1,000 |
1994/01/21 | 545 | 548 | 545 | 548 | 2,000 |
1994/01/20 | 548 | 548 | 548 | 548 | 2,000 |
1994/01/18 | 511 | 511 | 511 | 511 | 1,000 |
1994/01/17 | 510 | 510 | 510 | 510 | 1,000 |
1994/01/14 | 500 | 500 | 500 | 500 | 1,000 |
1994/01/13 | 500 | 500 | 500 | 500 | 1,000 |
1994/01/11 | 481 | 481 | 481 | 481 | 1,000 |
1994/01/07 | 477 | 477 | 477 | 477 | 2,000 |
1994/01/06 | 477 | 477 | 477 | 477 | 2,000 |