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 |
---|---|---|---|---|---|
1998/12/29 | 486 | 486 | 486 | 486 | 1,000 |
1998/12/28 | 485 | 486 | 485 | 486 | 2,000 |
1998/12/25 | 500 | 500 | 492 | 492 | 4,000 |
1998/12/24 | 500 | 500 | 500 | 500 | 1,000 |
1998/12/22 | 530 | 530 | 500 | 500 | 2,000 |
1998/12/21 | 480 | 490 | 480 | 490 | 4,000 |
1998/12/17 | 480 | 480 | 480 | 480 | 1,000 |
1998/12/10 | 490 | 490 | 490 | 490 | 1,000 |
1998/12/08 | 494 | 494 | 494 | 494 | 3,000 |
1998/12/04 | 495 | 495 | 495 | 495 | 6,000 |
1998/12/01 | 499 | 499 | 499 | 499 | 1,000 |
1998/11/30 | 440 | 440 | 440 | 440 | 1,000 |
1998/11/27 | 500 | 500 | 500 | 500 | 4,000 |
1998/11/25 | 490 | 490 | 490 | 490 | 1,000 |
1998/11/24 | 490 | 490 | 490 | 490 | 1,000 |
1998/11/20 | 470 | 480 | 470 | 480 | 2,000 |
1998/11/19 | 470 | 470 | 470 | 470 | 1,000 |
1998/11/11 | 470 | 470 | 470 | 470 | 2,000 |
1998/11/09 | 470 | 470 | 470 | 470 | 1,000 |
1998/11/05 | 470 | 470 | 470 | 470 | 1,000 |
1998/10/29 | 470 | 470 | 470 | 470 | 1,000 |
1998/10/23 | 460 | 460 | 460 | 460 | 3,000 |
1998/10/21 | 460 | 460 | 460 | 460 | 3,000 |
1998/10/14 | 455 | 455 | 455 | 455 | 1,000 |
1998/10/12 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/06 | 460 | 460 | 455 | 455 | 2,000 |
1998/10/05 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/01 | 470 | 470 | 470 | 470 | 4,000 |
1998/09/30 | 479 | 479 | 479 | 479 | 1,000 |
1998/09/25 | 475 | 480 | 475 | 480 | 2,000 |
1998/09/24 | 490 | 490 | 490 | 490 | 4,000 |
1998/09/22 | 485 | 490 | 485 | 490 | 5,000 |
1998/09/21 | 481 | 485 | 481 | 485 | 2,000 |
1998/09/17 | 480 | 480 | 480 | 480 | 1,000 |
1998/09/14 | 480 | 480 | 470 | 471 | 5,000 |
1998/09/09 | 480 | 480 | 478 | 478 | 2,000 |
1998/09/08 | 480 | 480 | 478 | 478 | 2,000 |
1998/09/04 | 485 | 485 | 485 | 485 | 2,000 |
1998/09/02 | 470 | 470 | 470 | 470 | 1,000 |
1998/08/31 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/28 | 481 | 481 | 455 | 460 | 6,000 |
1998/08/27 | 490 | 490 | 490 | 490 | 3,000 |
1998/08/26 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/24 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/21 | 480 | 480 | 480 | 480 | 2,000 |
1998/08/20 | 480 | 480 | 480 | 480 | 3,000 |
1998/08/19 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/18 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/17 | 480 | 480 | 480 | 480 | 10,000 |
1998/08/14 | 485 | 490 | 485 | 490 | 3,000 |
1998/08/13 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/10 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/07 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/05 | 480 | 480 | 480 | 480 | 2,000 |
1998/08/04 | 500 | 500 | 500 | 500 | 2,000 |
1998/08/03 | 480 | 480 | 480 | 480 | 1,000 |
1998/07/31 | 490 | 490 | 490 | 490 | 3,000 |
1998/07/29 | 490 | 490 | 490 | 490 | 1,000 |
1998/07/28 | 490 | 490 | 490 | 490 | 2,000 |
1998/07/27 | 499 | 499 | 485 | 485 | 9,000 |
1998/07/24 | 499 | 499 | 499 | 499 | 1,000 |
1998/07/23 | 500 | 500 | 499 | 499 | 2,000 |
1998/07/22 | 500 | 500 | 500 | 500 | 2,000 |
1998/07/21 | 500 | 505 | 500 | 500 | 6,000 |
1998/07/17 | 502 | 508 | 500 | 500 | 10,000 |
1998/07/16 | 503 | 503 | 503 | 503 | 1,000 |
1998/07/15 | 500 | 500 | 500 | 500 | 2,000 |
1998/07/14 | 501 | 501 | 501 | 501 | 1,000 |
1998/07/13 | 500 | 500 | 500 | 500 | 4,000 |
1998/07/10 | 500 | 500 | 500 | 500 | 3,000 |
1998/07/09 | 495 | 500 | 495 | 500 | 4,000 |
1998/07/07 | 490 | 490 | 490 | 490 | 1,000 |
1998/07/06 | 490 | 490 | 490 | 490 | 2,000 |
1998/07/03 | 495 | 495 | 495 | 495 | 1,000 |
1998/06/30 | 470 | 470 | 470 | 470 | 1,000 |
1998/06/26 | 460 | 460 | 460 | 460 | 1,000 |
1998/06/24 | 457 | 457 | 457 | 457 | 2,000 |
1998/06/23 | 456 | 456 | 456 | 456 | 1,000 |
1998/06/22 | 453 | 453 | 453 | 453 | 1,000 |
1998/06/18 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/11 | 454 | 454 | 450 | 450 | 2,000 |
1998/06/05 | 456 | 456 | 456 | 456 | 2,000 |
1998/06/04 | 456 | 456 | 456 | 456 | 1,000 |
1998/06/02 | 456 | 456 | 456 | 456 | 1,000 |
1998/05/28 | 455 | 455 | 455 | 455 | 2,000 |
1998/05/27 | 456 | 456 | 455 | 455 | 2,000 |
1998/05/26 | 455 | 455 | 455 | 455 | 1,000 |
1998/05/25 | 456 | 456 | 455 | 455 | 4,000 |
1998/05/22 | 451 | 451 | 450 | 450 | 3,000 |
1998/05/21 | 420 | 430 | 420 | 430 | 2,000 |
1998/05/20 | 420 | 420 | 420 | 420 | 1,000 |
1998/05/19 | 420 | 420 | 420 | 420 | 1,000 |
1998/05/15 | 412 | 420 | 412 | 420 | 2,000 |
1998/05/14 | 412 | 412 | 411 | 411 | 2,000 |
1998/05/13 | 411 | 411 | 411 | 411 | 1,000 |
1998/05/12 | 411 | 411 | 411 | 411 | 1,000 |
1998/05/11 | 420 | 420 | 410 | 410 | 2,000 |
1998/05/08 | 420 | 420 | 420 | 420 | 1,000 |
1998/05/07 | 425 | 425 | 420 | 420 | 3,000 |
1998/05/06 | 425 | 425 | 425 | 425 | 1,000 |
1998/04/30 | 430 | 430 | 425 | 425 | 2,000 |
1998/04/28 | 431 | 435 | 431 | 435 | 4,000 |
1998/04/27 | 430 | 430 | 430 | 430 | 2,000 |
1998/04/24 | 445 | 445 | 445 | 445 | 4,000 |
1998/04/23 | 445 | 445 | 445 | 445 | 1,000 |
1998/04/22 | 445 | 445 | 445 | 445 | 1,000 |
1998/04/20 | 445 | 445 | 445 | 445 | 3,000 |
1998/04/17 | 445 | 445 | 445 | 445 | 2,000 |
1998/04/09 | 420 | 445 | 420 | 445 | 3,000 |
1998/04/08 | 421 | 421 | 420 | 420 | 3,000 |
1998/04/07 | 421 | 421 | 421 | 421 | 1,000 |
1998/04/06 | 420 | 420 | 420 | 420 | 3,000 |
1998/03/31 | 435 | 435 | 435 | 435 | 5,000 |
1998/03/25 | 477 | 478 | 475 | 475 | 4,000 |
1998/03/24 | 477 | 478 | 477 | 478 | 2,000 |
1998/03/23 | 478 | 478 | 478 | 478 | 2,000 |
1998/03/20 | 478 | 478 | 478 | 478 | 4,000 |
1998/03/19 | 478 | 478 | 478 | 478 | 1,000 |
1998/03/18 | 480 | 480 | 480 | 480 | 14,000 |
1998/03/17 | 455 | 479 | 455 | 479 | 6,000 |
1998/03/13 | 450 | 450 | 450 | 450 | 1,000 |
1998/03/12 | 450 | 450 | 450 | 450 | 2,000 |
1998/03/11 | 450 | 450 | 450 | 450 | 4,000 |
1998/03/10 | 450 | 450 | 440 | 440 | 9,000 |
1998/03/09 | 445 | 445 | 445 | 445 | 1,000 |
1998/03/06 | 440 | 440 | 440 | 440 | 2,000 |
1998/03/05 | 435 | 440 | 435 | 440 | 4,000 |
1998/03/04 | 440 | 440 | 435 | 435 | 5,000 |
1998/03/03 | 440 | 445 | 435 | 445 | 19,000 |
1998/03/02 | 439 | 440 | 435 | 440 | 5,000 |
1998/02/27 | 440 | 445 | 440 | 440 | 4,000 |
1998/02/26 | 440 | 440 | 440 | 440 | 6,000 |
1998/02/25 | 445 | 445 | 445 | 445 | 5,000 |
1998/02/24 | 445 | 445 | 445 | 445 | 2,000 |
1998/02/23 | 450 | 450 | 445 | 445 | 7,000 |
1998/02/20 | 455 | 455 | 455 | 455 | 4,000 |
1998/02/19 | 451 | 451 | 451 | 451 | 1,000 |
1998/02/17 | 460 | 460 | 460 | 460 | 1,000 |
1998/02/13 | 451 | 460 | 451 | 460 | 3,000 |
1998/02/10 | 449 | 450 | 449 | 450 | 3,000 |
1998/02/09 | 439 | 445 | 439 | 445 | 3,000 |
1998/02/06 | 434 | 440 | 434 | 440 | 7,000 |
1998/02/05 | 440 | 440 | 435 | 435 | 2,000 |
1998/02/04 | 435 | 440 | 435 | 440 | 3,000 |
1998/02/03 | 440 | 440 | 435 | 435 | 2,000 |
1998/02/02 | 440 | 440 | 440 | 440 | 2,000 |
1998/01/30 | 455 | 455 | 440 | 440 | 8,000 |
1998/01/29 | 451 | 465 | 451 | 465 | 3,000 |
1998/01/28 | 440 | 450 | 440 | 450 | 4,000 |
1998/01/27 | 424 | 435 | 424 | 435 | 4,000 |
1998/01/26 | 401 | 416 | 401 | 416 | 7,000 |
1998/01/23 | 406 | 410 | 405 | 405 | 11,000 |
1998/01/22 | 406 | 414 | 406 | 406 | 11,000 |
1998/01/21 | 401 | 404 | 401 | 404 | 8,000 |
1998/01/20 | 402 | 405 | 400 | 400 | 15,000 |
1998/01/19 | 402 | 402 | 401 | 401 | 3,000 |
1998/01/13 | 402 | 402 | 402 | 402 | 2,000 |
1998/01/12 | 401 | 401 | 401 | 401 | 1,000 |
1998/01/09 | 402 | 402 | 402 | 402 | 3,000 |
1998/01/08 | 403 | 403 | 402 | 402 | 3,000 |
1998/01/07 | 402 | 402 | 402 | 402 | 1,000 |
1998/01/06 | 400 | 400 | 400 | 400 | 1,000 |
1998/01/05 | 400 | 400 | 400 | 400 | 1,000 |