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 |
---|---|---|---|---|---|
1997/12/29 | 401 | 401 | 401 | 401 | 1,000 |
1997/12/26 | 400 | 405 | 400 | 405 | 17,000 |
1997/12/25 | 400 | 400 | 399 | 399 | 6,000 |
1997/12/24 | 400 | 400 | 391 | 399 | 3,000 |
1997/12/22 | 390 | 403 | 390 | 400 | 11,000 |
1997/12/19 | 390 | 390 | 390 | 390 | 6,000 |
1997/12/18 | 399 | 400 | 390 | 390 | 4,000 |
1997/12/17 | 400 | 400 | 400 | 400 | 4,000 |
1997/12/16 | 410 | 410 | 390 | 390 | 6,000 |
1997/12/15 | 410 | 410 | 410 | 410 | 1,000 |
1997/12/12 | 426 | 426 | 420 | 420 | 5,000 |
1997/12/11 | 428 | 428 | 425 | 425 | 2,000 |
1997/12/10 | 429 | 429 | 429 | 429 | 1,000 |
1997/12/09 | 430 | 430 | 425 | 425 | 2,000 |
1997/12/08 | 440 | 440 | 440 | 440 | 1,000 |
1997/12/05 | 440 | 440 | 440 | 440 | 6,000 |
1997/12/04 | 435 | 435 | 435 | 435 | 2,000 |
1997/12/03 | 440 | 440 | 435 | 435 | 5,000 |
1997/12/02 | 439 | 440 | 439 | 440 | 6,000 |
1997/12/01 | 440 | 440 | 440 | 440 | 2,000 |
1997/11/28 | 440 | 440 | 440 | 440 | 1,000 |
1997/11/27 | 440 | 440 | 440 | 440 | 1,000 |
1997/11/26 | 440 | 440 | 440 | 440 | 1,000 |
1997/11/25 | 461 | 461 | 450 | 450 | 6,000 |
1997/11/20 | 450 | 460 | 450 | 460 | 7,000 |
1997/11/19 | 450 | 450 | 450 | 450 | 2,000 |
1997/11/18 | 450 | 450 | 450 | 450 | 2,000 |
1997/11/14 | 450 | 450 | 450 | 450 | 1,000 |
1997/11/13 | 450 | 451 | 450 | 451 | 2,000 |
1997/11/12 | 451 | 451 | 451 | 451 | 1,000 |
1997/11/11 | 451 | 451 | 451 | 451 | 4,000 |
1997/11/10 | 451 | 451 | 451 | 451 | 1,000 |
1997/11/07 | 460 | 460 | 460 | 460 | 3,000 |
1997/11/06 | 470 | 470 | 460 | 460 | 2,000 |
1997/11/05 | 470 | 470 | 470 | 470 | 2,000 |
1997/10/30 | 494 | 494 | 494 | 494 | 8,000 |
1997/10/29 | 474 | 474 | 474 | 474 | 1,000 |
1997/10/28 | 470 | 473 | 470 | 473 | 2,000 |
1997/10/27 | 470 | 470 | 470 | 470 | 1,000 |
1997/10/24 | 460 | 470 | 460 | 470 | 3,000 |
1997/10/23 | 460 | 460 | 460 | 460 | 3,000 |
1997/10/22 | 460 | 460 | 460 | 460 | 2,000 |
1997/10/21 | 459 | 460 | 459 | 460 | 10,000 |
1997/10/20 | 460 | 460 | 460 | 460 | 3,000 |
1997/10/17 | 460 | 460 | 460 | 460 | 2,000 |
1997/10/16 | 465 | 465 | 460 | 460 | 3,000 |
1997/10/15 | 470 | 470 | 470 | 470 | 1,000 |
1997/10/13 | 470 | 470 | 470 | 470 | 1,000 |
1997/10/09 | 470 | 470 | 470 | 470 | 1,000 |
1997/10/08 | 471 | 476 | 470 | 470 | 16,000 |
1997/10/07 | 480 | 480 | 480 | 480 | 1,000 |
1997/10/01 | 490 | 501 | 490 | 501 | 3,000 |
1997/09/30 | 500 | 500 | 500 | 500 | 3,000 |
1997/09/29 | 501 | 501 | 500 | 500 | 5,000 |
1997/09/26 | 510 | 510 | 510 | 510 | 3,000 |
1997/09/25 | 500 | 500 | 500 | 500 | 2,000 |
1997/09/24 | 525 | 532 | 525 | 529 | 15,000 |
1997/09/22 | 521 | 522 | 521 | 522 | 4,000 |
1997/09/18 | 512 | 522 | 512 | 522 | 2,000 |
1997/09/17 | 512 | 512 | 512 | 512 | 1,000 |
1997/09/16 | 515 | 515 | 512 | 512 | 6,000 |
1997/09/12 | 512 | 515 | 512 | 515 | 3,000 |
1997/09/11 | 513 | 513 | 512 | 512 | 2,000 |
1997/09/10 | 512 | 512 | 512 | 512 | 2,000 |
1997/09/09 | 515 | 515 | 512 | 512 | 2,000 |
1997/09/08 | 515 | 515 | 515 | 515 | 1,000 |
1997/09/05 | 515 | 515 | 515 | 515 | 1,000 |
1997/09/03 | 515 | 530 | 515 | 530 | 2,000 |
1997/09/02 | 511 | 515 | 510 | 515 | 3,000 |
1997/09/01 | 515 | 515 | 511 | 511 | 1,002,000 |
1997/08/28 | 515 | 515 | 515 | 515 | 1,000 |
1997/08/27 | 510 | 511 | 510 | 511 | 2,000 |
1997/08/26 | 510 | 510 | 510 | 510 | 4,000 |
1997/08/25 | 510 | 510 | 510 | 510 | 3,000 |
1997/08/22 | 511 | 511 | 510 | 510 | 6,000 |
1997/08/21 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/20 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/19 | 510 | 510 | 510 | 510 | 4,000 |
1997/08/18 | 509 | 510 | 509 | 510 | 3,000 |
1997/08/15 | 510 | 510 | 510 | 510 | 1,000 |
1997/08/14 | 510 | 510 | 510 | 510 | 1,000 |
1997/08/13 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/12 | 512 | 512 | 510 | 510 | 2,000 |
1997/08/11 | 512 | 512 | 512 | 512 | 1,000 |
1997/08/08 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/07 | 514 | 514 | 514 | 514 | 1,000 |
1997/08/06 | 510 | 514 | 510 | 514 | 2,000 |
1997/08/05 | 520 | 520 | 514 | 514 | 2,000 |
1997/08/04 | 545 | 545 | 545 | 545 | 1,000 |
1997/08/01 | 520 | 550 | 520 | 550 | 2,000 |
1997/07/31 | 530 | 530 | 520 | 520 | 4,000 |
1997/07/30 | 529 | 530 | 529 | 530 | 2,000 |
1997/07/29 | 540 | 540 | 530 | 530 | 2,000 |
1997/07/28 | 537 | 538 | 530 | 530 | 7,000 |
1997/07/25 | 536 | 537 | 536 | 537 | 6,000 |
1997/07/24 | 536 | 536 | 536 | 536 | 8,000 |
1997/07/23 | 536 | 536 | 536 | 536 | 1,000 |
1997/07/22 | 531 | 535 | 531 | 535 | 2,000 |
1997/07/18 | 531 | 531 | 531 | 531 | 2,000 |
1997/07/17 | 531 | 531 | 531 | 531 | 3,000 |
1997/07/16 | 531 | 531 | 531 | 531 | 1,000 |
1997/07/15 | 529 | 530 | 529 | 530 | 2,000 |
1997/07/14 | 529 | 529 | 529 | 529 | 1,000 |
1997/07/11 | 544 | 544 | 529 | 529 | 17,000 |
1997/07/10 | 545 | 545 | 545 | 545 | 1,000 |
1997/07/09 | 546 | 546 | 545 | 545 | 2,000 |
1997/07/08 | 543 | 543 | 543 | 543 | 2,000 |
1997/07/07 | 542 | 542 | 542 | 542 | 1,000 |
1997/07/04 | 541 | 541 | 541 | 541 | 1,000 |
1997/07/03 | 541 | 541 | 540 | 540 | 2,000 |
1997/07/02 | 540 | 541 | 540 | 541 | 4,000 |
1997/06/27 | 560 | 560 | 560 | 560 | 4,000 |
1997/06/26 | 555 | 557 | 555 | 557 | 2,000 |
1997/06/25 | 560 | 560 | 560 | 560 | 1,000 |
1997/06/24 | 579 | 579 | 579 | 579 | 1,000 |
1997/06/20 | 555 | 555 | 555 | 555 | 6,000 |
1997/06/17 | 550 | 550 | 550 | 550 | 1,000 |
1997/06/16 | 551 | 551 | 550 | 550 | 3,000 |
1997/06/12 | 551 | 551 | 551 | 551 | 1,000 |
1997/06/11 | 541 | 541 | 541 | 541 | 4,000 |
1997/06/10 | 545 | 545 | 545 | 545 | 1,000 |
1997/06/05 | 561 | 561 | 561 | 561 | 1,000 |
1997/06/04 | 541 | 541 | 541 | 541 | 1,000 |
1997/05/30 | 540 | 540 | 540 | 540 | 1,000 |
1997/05/29 | 550 | 550 | 550 | 550 | 3,000 |
1997/05/27 | 563 | 563 | 563 | 563 | 1,000 |
1997/05/26 | 583 | 583 | 553 | 553 | 2,000 |
1997/05/23 | 580 | 581 | 580 | 581 | 4,000 |
1997/05/22 | 576 | 576 | 576 | 576 | 1,000 |
1997/05/21 | 567 | 570 | 566 | 566 | 9,000 |
1997/05/20 | 565 | 565 | 565 | 565 | 3,000 |
1997/05/16 | 561 | 561 | 561 | 561 | 3,000 |
1997/05/15 | 560 | 560 | 560 | 560 | 1,000 |
1997/05/14 | 565 | 565 | 565 | 565 | 1,000 |
1997/05/13 | 560 | 570 | 560 | 570 | 4,000 |
1997/05/12 | 565 | 565 | 560 | 560 | 4,000 |
1997/05/09 | 565 | 565 | 565 | 565 | 2,000 |
1997/05/08 | 562 | 562 | 562 | 562 | 1,000 |
1997/05/07 | 560 | 560 | 560 | 560 | 1,000 |
1997/05/06 | 550 | 550 | 550 | 550 | 2,000 |
1997/05/02 | 550 | 550 | 550 | 550 | 1,000 |
1997/04/28 | 550 | 550 | 550 | 550 | 1,000 |
1997/04/25 | 550 | 550 | 550 | 550 | 6,000 |
1997/04/24 | 549 | 549 | 549 | 549 | 1,000 |
1997/04/23 | 559 | 559 | 559 | 559 | 1,000 |
1997/04/18 | 500 | 500 | 500 | 500 | 2,000 |
1997/04/17 | 500 | 500 | 495 | 495 | 2,000 |
1997/04/16 | 500 | 500 | 500 | 500 | 1,000 |
1997/04/14 | 502 | 502 | 500 | 500 | 3,000 |
1997/04/11 | 510 | 510 | 510 | 510 | 1,000 |
1997/04/07 | 530 | 530 | 530 | 530 | 1,000 |
1997/04/02 | 560 | 560 | 560 | 560 | 1,000 |
1997/03/26 | 580 | 580 | 580 | 580 | 10,000 |
1997/03/25 | 556 | 580 | 556 | 580 | 4,000 |
1997/03/24 | 555 | 558 | 555 | 555 | 6,000 |
1997/03/21 | 555 | 560 | 555 | 555 | 9,000 |
1997/03/19 | 555 | 555 | 555 | 555 | 8,000 |
1997/03/18 | 555 | 555 | 555 | 555 | 4,000 |
1997/03/14 | 555 | 555 | 553 | 553 | 3,000 |
1997/03/12 | 553 | 553 | 553 | 553 | 1,000 |
1997/03/11 | 551 | 551 | 551 | 551 | 1,000 |
1997/03/10 | 555 | 555 | 555 | 555 | 3,000 |
1997/03/07 | 551 | 555 | 550 | 550 | 3,000 |
1997/03/05 | 551 | 551 | 551 | 551 | 1,000 |
1997/03/04 | 550 | 555 | 550 | 555 | 6,000 |
1997/03/03 | 555 | 555 | 555 | 555 | 2,000 |
1997/02/28 | 555 | 555 | 555 | 555 | 4,000 |
1997/02/27 | 555 | 555 | 551 | 555 | 5,000 |
1997/02/26 | 555 | 555 | 555 | 555 | 1,000 |
1997/02/25 | 555 | 555 | 555 | 555 | 5,000 |
1997/02/24 | 555 | 555 | 550 | 550 | 7,000 |
1997/02/21 | 555 | 555 | 555 | 555 | 1,000 |
1997/02/20 | 555 | 555 | 555 | 555 | 5,000 |
1997/02/19 | 555 | 555 | 555 | 555 | 4,000 |
1997/02/18 | 555 | 555 | 555 | 555 | 4,000 |
1997/02/17 | 555 | 555 | 555 | 555 | 3,000 |
1997/02/14 | 552 | 552 | 551 | 552 | 4,000 |
1997/02/07 | 551 | 551 | 550 | 550 | 2,000 |
1997/02/06 | 551 | 551 | 551 | 551 | 1,000 |
1997/02/05 | 574 | 574 | 550 | 551 | 5,000 |
1997/02/04 | 574 | 574 | 574 | 574 | 2,000 |
1997/02/03 | 580 | 580 | 580 | 580 | 1,000 |
1997/01/31 | 580 | 580 | 580 | 580 | 3,000 |
1997/01/27 | 580 | 580 | 580 | 580 | 2,000 |
1997/01/24 | 590 | 590 | 590 | 590 | 7,000 |
1997/01/23 | 597 | 600 | 595 | 595 | 3,000 |
1997/01/22 | 600 | 620 | 600 | 600 | 9,000 |
1997/01/21 | 597 | 600 | 597 | 600 | 3,000 |
1997/01/20 | 600 | 600 | 597 | 597 | 5,000 |
1997/01/17 | 598 | 598 | 598 | 598 | 2,000 |
1997/01/16 | 597 | 598 | 597 | 598 | 2,000 |
1997/01/14 | 598 | 598 | 598 | 598 | 1,000 |
1997/01/13 | 600 | 600 | 600 | 600 | 1,000 |
1997/01/10 | 600 | 600 | 600 | 600 | 5,000 |
1997/01/09 | 600 | 600 | 600 | 600 | 1,000 |
1997/01/08 | 607 | 607 | 607 | 607 | 1,000 |
1997/01/07 | 620 | 620 | 620 | 620 | 1,000 |