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 |
---|---|---|---|---|---|
1995/12/28 | 600 | 600 | 596 | 600 | 6,000 |
1995/12/27 | 614 | 614 | 600 | 600 | 3,000 |
1995/12/26 | 629 | 629 | 618 | 618 | 11,000 |
1995/12/25 | 600 | 630 | 595 | 630 | 57,000 |
1995/12/22 | 590 | 600 | 590 | 595 | 4,000 |
1995/12/21 | 583 | 583 | 583 | 583 | 1,000 |
1995/12/20 | 570 | 578 | 570 | 578 | 4,000 |
1995/12/18 | 571 | 571 | 570 | 570 | 5,000 |
1995/12/15 | 570 | 570 | 570 | 570 | 4,000 |
1995/12/14 | 570 | 570 | 569 | 569 | 2,000 |
1995/12/13 | 551 | 551 | 551 | 551 | 1,000 |
1995/12/11 | 544 | 544 | 544 | 544 | 3,000 |
1995/12/08 | 542 | 542 | 542 | 542 | 2,000 |
1995/12/07 | 542 | 542 | 542 | 542 | 1,000 |
1995/12/06 | 545 | 550 | 545 | 550 | 6,000 |
1995/12/05 | 550 | 550 | 545 | 545 | 9,000 |
1995/12/01 | 534 | 550 | 534 | 550 | 2,000 |
1995/11/30 | 530 | 531 | 530 | 531 | 5,000 |
1995/11/29 | 530 | 531 | 530 | 531 | 7,000 |
1995/11/28 | 530 | 530 | 530 | 530 | 2,000 |
1995/11/27 | 526 | 528 | 525 | 528 | 6,000 |
1995/11/24 | 526 | 526 | 526 | 526 | 1,000 |
1995/11/22 | 525 | 526 | 525 | 526 | 3,000 |
1995/11/21 | 528 | 528 | 525 | 525 | 5,000 |
1995/11/20 | 525 | 525 | 525 | 525 | 2,000 |
1995/11/17 | 525 | 525 | 525 | 525 | 2,000 |
1995/11/16 | 525 | 525 | 525 | 525 | 1,000 |
1995/11/15 | 525 | 525 | 525 | 525 | 1,000 |
1995/11/14 | 525 | 525 | 525 | 525 | 1,000 |
1995/11/13 | 524 | 524 | 522 | 522 | 3,000 |
1995/11/10 | 521 | 521 | 521 | 521 | 1,000 |
1995/11/07 | 529 | 529 | 529 | 529 | 4,000 |
1995/11/06 | 531 | 531 | 531 | 531 | 2,000 |
1995/11/02 | 535 | 535 | 530 | 530 | 5,000 |
1995/11/01 | 530 | 530 | 530 | 530 | 2,000 |
1995/10/31 | 530 | 530 | 530 | 530 | 3,000 |
1995/10/30 | 530 | 530 | 530 | 530 | 2,000 |
1995/10/27 | 530 | 530 | 530 | 530 | 2,000 |
1995/10/25 | 530 | 530 | 530 | 530 | 3,000 |
1995/10/24 | 540 | 540 | 540 | 540 | 1,000 |
1995/10/19 | 530 | 530 | 530 | 530 | 1,000 |
1995/10/18 | 550 | 550 | 550 | 550 | 2,000 |
1995/10/16 | 550 | 550 | 550 | 550 | 1,000 |
1995/10/12 | 550 | 550 | 550 | 550 | 1,000 |
1995/10/11 | 540 | 550 | 540 | 550 | 3,000 |
1995/10/09 | 550 | 550 | 550 | 550 | 2,000 |
1995/10/06 | 545 | 545 | 545 | 545 | 1,000 |
1995/10/04 | 555 | 555 | 555 | 555 | 2,000 |
1995/10/03 | 555 | 555 | 555 | 555 | 1,000 |
1995/09/27 | 570 | 570 | 570 | 570 | 1,000 |
1995/09/26 | 570 | 570 | 570 | 570 | 1,000 |
1995/09/25 | 580 | 580 | 580 | 580 | 1,000 |
1995/09/22 | 570 | 570 | 555 | 555 | 5,000 |
1995/09/21 | 568 | 570 | 568 | 570 | 8,000 |
1995/09/20 | 570 | 570 | 570 | 570 | 2,000 |
1995/09/18 | 570 | 570 | 570 | 570 | 1,000 |
1995/09/14 | 570 | 570 | 570 | 570 | 2,000 |
1995/09/13 | 566 | 566 | 566 | 566 | 2,000 |
1995/09/12 | 565 | 566 | 565 | 566 | 11,000 |
1995/09/11 | 565 | 565 | 565 | 565 | 2,000 |
1995/09/08 | 565 | 565 | 565 | 565 | 3,000 |
1995/09/07 | 558 | 563 | 558 | 563 | 2,000 |
1995/09/06 | 550 | 553 | 550 | 553 | 2,000 |
1995/09/05 | 550 | 550 | 550 | 550 | 2,000 |
1995/09/04 | 542 | 548 | 542 | 548 | 2,000 |
1995/08/31 | 525 | 525 | 525 | 525 | 1,000 |
1995/08/30 | 521 | 521 | 521 | 521 | 1,000 |
1995/08/29 | 520 | 520 | 520 | 520 | 2,000 |
1995/08/28 | 520 | 520 | 520 | 520 | 1,000 |
1995/08/25 | 520 | 520 | 520 | 520 | 4,000 |
1995/08/23 | 520 | 520 | 520 | 520 | 4,000 |
1995/08/18 | 531 | 531 | 531 | 531 | 1,000 |
1995/08/17 | 515 | 515 | 515 | 515 | 4,000 |
1995/08/08 | 510 | 510 | 510 | 510 | 1,000 |
1995/08/03 | 510 | 510 | 510 | 510 | 1,000 |
1995/07/31 | 500 | 500 | 500 | 500 | 1,000 |
1995/07/21 | 500 | 500 | 500 | 500 | 2,000 |
1995/07/20 | 501 | 501 | 501 | 501 | 2,000 |
1995/07/18 | 505 | 505 | 500 | 500 | 3,000 |
1995/07/14 | 490 | 490 | 490 | 490 | 1,000 |
1995/07/13 | 488 | 488 | 488 | 488 | 1,000 |
1995/07/11 | 480 | 480 | 480 | 480 | 3,000 |
1995/07/10 | 487 | 490 | 485 | 485 | 4,000 |
1995/07/07 | 476 | 485 | 476 | 485 | 5,000 |
1995/07/05 | 475 | 475 | 475 | 475 | 5,000 |
1995/07/04 | 471 | 475 | 471 | 475 | 2,000 |
1995/07/03 | 474 | 474 | 474 | 474 | 2,000 |
1995/06/30 | 475 | 475 | 474 | 474 | 4,000 |
1995/06/27 | 471 | 471 | 471 | 471 | 1,000 |
1995/06/26 | 470 | 470 | 470 | 470 | 1,000 |
1995/06/23 | 470 | 470 | 470 | 470 | 3,000 |
1995/06/22 | 470 | 470 | 470 | 470 | 1,000 |
1995/06/21 | 470 | 470 | 470 | 470 | 1,000 |
1995/06/20 | 470 | 470 | 470 | 470 | 6,000 |
1995/06/19 | 470 | 470 | 470 | 470 | 3,000 |
1995/06/16 | 470 | 470 | 470 | 470 | 1,000 |
1995/06/15 | 479 | 479 | 479 | 479 | 1,000 |
1995/06/13 | 480 | 480 | 480 | 480 | 1,000 |
1995/06/12 | 485 | 485 | 485 | 485 | 2,000 |
1995/06/08 | 490 | 490 | 490 | 490 | 4,000 |
1995/06/07 | 498 | 498 | 495 | 495 | 3,000 |
1995/06/05 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/01 | 509 | 509 | 509 | 509 | 1,000 |
1995/05/29 | 505 | 515 | 500 | 515 | 14,000 |
1995/05/26 | 500 | 500 | 495 | 500 | 14,000 |
1995/05/25 | 496 | 500 | 496 | 500 | 2,000 |
1995/05/24 | 495 | 495 | 495 | 495 | 1,000 |
1995/05/23 | 495 | 500 | 495 | 500 | 2,000 |
1995/05/22 | 490 | 490 | 490 | 490 | 1,000 |
1995/05/19 | 490 | 490 | 490 | 490 | 1,000 |
1995/05/18 | 490 | 490 | 490 | 490 | 4,000 |
1995/05/16 | 500 | 500 | 490 | 490 | 5,000 |
1995/05/09 | 502 | 502 | 502 | 502 | 1,000 |
1995/05/01 | 500 | 500 | 500 | 500 | 3,000 |
1995/04/27 | 501 | 505 | 500 | 500 | 12,000 |
1995/04/24 | 509 | 509 | 509 | 509 | 1,000 |
1995/04/20 | 509 | 509 | 509 | 509 | 2,000 |
1995/04/13 | 500 | 500 | 500 | 500 | 1,000 |
1995/04/12 | 500 | 500 | 500 | 500 | 1,000 |
1995/04/11 | 500 | 500 | 500 | 500 | 2,000 |
1995/04/10 | 505 | 505 | 505 | 505 | 1,000 |
1995/03/28 | 510 | 510 | 510 | 510 | 2,000 |
1995/03/24 | 508 | 508 | 508 | 508 | 1,000 |
1995/03/23 | 507 | 507 | 507 | 507 | 1,000 |
1995/03/20 | 506 | 506 | 506 | 506 | 1,000 |
1995/03/17 | 506 | 506 | 506 | 506 | 1,000 |
1995/03/16 | 506 | 506 | 506 | 506 | 1,000 |
1995/03/15 | 506 | 506 | 506 | 506 | 1,000 |
1995/03/14 | 530 | 530 | 506 | 506 | 2,000 |
1995/03/13 | 507 | 520 | 506 | 520 | 6,000 |
1995/03/07 | 505 | 505 | 505 | 505 | 1,000 |
1995/03/06 | 505 | 505 | 505 | 505 | 1,000 |
1995/03/01 | 505 | 505 | 505 | 505 | 1,000 |
1995/02/28 | 505 | 505 | 505 | 505 | 1,000 |
1995/02/24 | 511 | 511 | 508 | 508 | 3,000 |
1995/02/21 | 508 | 508 | 508 | 508 | 2,000 |
1995/02/20 | 510 | 510 | 510 | 510 | 1,000 |
1995/02/16 | 501 | 501 | 501 | 501 | 4,000 |
1995/02/15 | 520 | 520 | 520 | 520 | 1,000 |
1995/02/14 | 540 | 540 | 520 | 520 | 4,000 |
1995/02/13 | 544 | 544 | 544 | 544 | 1,000 |
1995/02/10 | 544 | 544 | 544 | 544 | 4,000 |
1995/02/09 | 544 | 544 | 544 | 544 | 1,000 |
1995/02/08 | 520 | 520 | 520 | 520 | 1,000 |
1995/02/07 | 521 | 521 | 521 | 521 | 1,000 |
1995/02/03 | 520 | 520 | 520 | 520 | 2,000 |
1995/02/02 | 530 | 530 | 520 | 520 | 3,000 |
1995/02/01 | 520 | 520 | 520 | 520 | 1,000 |
1995/01/31 | 565 | 565 | 560 | 560 | 3,000 |
1995/01/30 | 565 | 565 | 565 | 565 | 3,000 |
1995/01/27 | 570 | 570 | 570 | 570 | 1,000 |
1995/01/26 | 572 | 572 | 572 | 572 | 1,000 |
1995/01/25 | 579 | 579 | 578 | 578 | 3,000 |
1995/01/24 | 570 | 579 | 570 | 579 | 2,000 |
1995/01/23 | 580 | 580 | 580 | 580 | 1,000 |
1995/01/12 | 600 | 600 | 600 | 600 | 2,000 |
1995/01/11 | 600 | 600 | 600 | 600 | 1,000 |
1995/01/10 | 600 | 600 | 600 | 600 | 1,000 |
1995/01/09 | 595 | 595 | 595 | 595 | 1,000 |
1995/01/05 | 600 | 600 | 600 | 600 | 2,000 |