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 |
|---|---|---|---|---|---|
| 1996/12/30 | 601 | 601 | 600 | 600 | 2,000 |
| 1996/12/26 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/12/25 | 601 | 601 | 600 | 600 | 2,000 |
| 1996/12/18 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/12/17 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/12/16 | 606 | 606 | 606 | 606 | 1,000 |
| 1996/12/11 | 615 | 615 | 605 | 605 | 4,000 |
| 1996/12/09 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/12/05 | 608 | 612 | 608 | 612 | 5,000 |
| 1996/11/28 | 615 | 615 | 612 | 612 | 4,000 |
| 1996/11/25 | 612 | 612 | 612 | 612 | 1,000 |
| 1996/11/22 | 630 | 630 | 612 | 612 | 2,000 |
| 1996/11/21 | 611 | 611 | 611 | 611 | 1,000 |
| 1996/11/20 | 610 | 620 | 610 | 620 | 2,000 |
| 1996/11/19 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/11/18 | 610 | 615 | 610 | 615 | 2,000 |
| 1996/11/15 | 615 | 615 | 611 | 611 | 4,000 |
| 1996/11/14 | 618 | 620 | 618 | 618 | 7,000 |
| 1996/11/11 | 618 | 618 | 618 | 618 | 3,000 |
| 1996/11/07 | 618 | 618 | 618 | 618 | 1,000 |
| 1996/11/06 | 620 | 630 | 610 | 618 | 6,000 |
| 1996/11/05 | 620 | 625 | 620 | 625 | 5,000 |
| 1996/11/01 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/10/31 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/10/29 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/10/28 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/10/24 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/10/23 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/10/22 | 650 | 650 | 645 | 645 | 3,000 |
| 1996/10/21 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/10/14 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/10/08 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/10/02 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/09/26 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/09/25 | 675 | 675 | 670 | 670 | 5,000 |
| 1996/09/24 | 671 | 674 | 671 | 674 | 2,000 |
| 1996/09/20 | 668 | 669 | 668 | 669 | 4,000 |
| 1996/09/19 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/09/18 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/09/17 | 650 | 670 | 650 | 670 | 2,000 |
| 1996/09/13 | 630 | 630 | 630 | 630 | 3,000 |
| 1996/09/12 | 637 | 637 | 637 | 637 | 3,000 |
| 1996/09/10 | 627 | 627 | 627 | 627 | 1,000 |
| 1996/09/09 | 640 | 640 | 631 | 631 | 2,000 |
| 1996/09/06 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/09/05 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/09/04 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/09/03 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/09/02 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/08/30 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/08/29 | 651 | 651 | 651 | 651 | 2,000 |
| 1996/08/27 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/08/26 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/08/23 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/22 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/08/19 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/08/14 | 631 | 631 | 631 | 631 | 1,000 |
| 1996/08/13 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/08/09 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/08/08 | 625 | 630 | 625 | 630 | 2,000 |
| 1996/08/06 | 616 | 625 | 616 | 625 | 2,000 |
| 1996/08/05 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/08/01 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/07/31 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/07/29 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/07/25 | 650 | 650 | 610 | 610 | 5,000 |
| 1996/07/24 | 659 | 660 | 649 | 649 | 3,000 |
| 1996/07/23 | 663 | 663 | 660 | 660 | 4,000 |
| 1996/07/22 | 663 | 663 | 663 | 663 | 4,000 |
| 1996/07/17 | 663 | 663 | 663 | 663 | 2,000 |
| 1996/07/16 | 665 | 665 | 660 | 660 | 2,000 |
| 1996/07/15 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/12 | 672 | 672 | 670 | 670 | 3,000 |
| 1996/07/11 | 674 | 674 | 674 | 674 | 1,000 |
| 1996/07/10 | 670 | 674 | 670 | 670 | 5,000 |
| 1996/07/09 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/08 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/07/05 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/04 | 663 | 663 | 663 | 663 | 1,000 |
| 1996/07/03 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/07/02 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/06/28 | 662 | 662 | 660 | 660 | 4,000 |
| 1996/06/27 | 662 | 662 | 662 | 662 | 1,000 |
| 1996/06/25 | 665 | 665 | 661 | 661 | 2,000 |
| 1996/06/24 | 675 | 675 | 670 | 670 | 2,000 |
| 1996/06/21 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/06/20 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/19 | 657 | 657 | 650 | 650 | 5,000 |
| 1996/06/18 | 657 | 657 | 657 | 657 | 1,000 |
| 1996/06/17 | 651 | 651 | 651 | 651 | 1,000 |
| 1996/06/14 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/13 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/10 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/06/06 | 675 | 675 | 675 | 675 | 2,000 |
| 1996/06/03 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/05/24 | 675 | 676 | 675 | 676 | 4,000 |
| 1996/05/23 | 676 | 676 | 676 | 676 | 1,000 |
| 1996/05/22 | 694 | 694 | 676 | 676 | 3,000 |
| 1996/05/21 | 680 | 700 | 680 | 700 | 3,000 |
| 1996/05/20 | 690 | 690 | 680 | 680 | 4,000 |
| 1996/05/17 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/05/16 | 685 | 685 | 677 | 677 | 10,000 |
| 1996/05/13 | 689 | 689 | 688 | 688 | 2,000 |
| 1996/05/09 | 691 | 691 | 691 | 691 | 6,000 |
| 1996/05/08 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/05/07 | 700 | 700 | 700 | 700 | 7,000 |
| 1996/05/02 | 700 | 700 | 700 | 700 | 10,000 |
| 1996/05/01 | 672 | 700 | 672 | 690 | 10,000 |
| 1996/04/26 | 660 | 672 | 660 | 672 | 8,000 |
| 1996/04/25 | 645 | 660 | 640 | 660 | 11,000 |
| 1996/04/24 | 639 | 640 | 639 | 640 | 2,000 |
| 1996/04/23 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/04/22 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/04/19 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/04/17 | 623 | 630 | 623 | 625 | 3,000 |
| 1996/04/16 | 622 | 622 | 622 | 622 | 2,000 |
| 1996/04/12 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/04/09 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/04/08 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/04/05 | 613 | 613 | 610 | 610 | 8,000 |
| 1996/04/04 | 613 | 613 | 613 | 613 | 1,000 |
| 1996/04/03 | 613 | 613 | 613 | 613 | 1,000 |
| 1996/04/02 | 613 | 613 | 613 | 613 | 1,000 |
| 1996/03/29 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/03/28 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/03/27 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/03/26 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/03/25 | 645 | 645 | 643 | 643 | 4,000 |
| 1996/03/22 | 638 | 645 | 638 | 645 | 8,000 |
| 1996/03/21 | 642 | 642 | 635 | 635 | 7,000 |
| 1996/03/19 | 628 | 642 | 628 | 642 | 3,000 |
| 1996/03/18 | 592 | 600 | 592 | 600 | 2,000 |
| 1996/03/13 | 590 | 592 | 590 | 592 | 15,000 |
| 1996/03/12 | 592 | 592 | 592 | 592 | 2,000 |
| 1996/03/11 | 592 | 592 | 592 | 592 | 3,000 |
| 1996/03/08 | 599 | 599 | 599 | 599 | 2,000 |
| 1996/03/07 | 599 | 599 | 599 | 599 | 6,000 |
| 1996/03/06 | 600 | 601 | 600 | 600 | 3,000 |
| 1996/03/05 | 601 | 601 | 600 | 601 | 7,000 |
| 1996/03/04 | 605 | 605 | 605 | 605 | 2,000 |
| 1996/03/01 | 619 | 619 | 605 | 605 | 11,000 |
| 1996/02/29 | 620 | 620 | 619 | 619 | 3,000 |
| 1996/02/28 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/02/27 | 630 | 630 | 620 | 620 | 5,000 |
| 1996/02/26 | 620 | 630 | 620 | 630 | 4,000 |
| 1996/02/23 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/02/21 | 630 | 630 | 630 | 630 | 5,000 |
| 1996/02/19 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/02/16 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/02/15 | 640 | 643 | 630 | 630 | 4,000 |
| 1996/02/14 | 643 | 643 | 643 | 643 | 1,000 |
| 1996/02/09 | 643 | 643 | 643 | 643 | 1,000 |
| 1996/02/08 | 643 | 643 | 643 | 643 | 1,000 |
| 1996/02/07 | 640 | 645 | 640 | 645 | 4,000 |
| 1996/02/05 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/02/02 | 650 | 650 | 640 | 640 | 4,000 |
| 1996/02/01 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/01/31 | 650 | 650 | 640 | 640 | 2,000 |
| 1996/01/30 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/01/29 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/01/26 | 645 | 650 | 645 | 650 | 6,000 |
| 1996/01/25 | 630 | 630 | 630 | 630 | 4,000 |
| 1996/01/24 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/01/23 | 630 | 640 | 630 | 640 | 16,000 |
| 1996/01/22 | 630 | 630 | 630 | 630 | 7,000 |
| 1996/01/19 | 630 | 630 | 628 | 630 | 6,000 |
| 1996/01/18 | 631 | 631 | 631 | 631 | 4,000 |
| 1996/01/17 | 620 | 626 | 620 | 626 | 2,000 |
| 1996/01/16 | 630 | 630 | 626 | 626 | 16,000 |
| 1996/01/12 | 621 | 630 | 620 | 630 | 7,000 |
| 1996/01/09 | 617 | 617 | 617 | 617 | 1,000 |
| 1996/01/08 | 617 | 617 | 617 | 617 | 3,000 |
| 1996/01/05 | 622 | 622 | 622 | 622 | 1,000 |
| 1996/01/04 | 624 | 624 | 622 | 622 | 2,000 |