日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 465 465 465 465 2,000
1999/12/28 460 460 460 460 1,000
1999/12/27 481 481 480 480 2,000
1999/12/24 468 470 468 470 6,000
1999/12/22 460 460 460 460 2,000
1999/12/21 470 470 460 460 5,000
1999/12/20 470 470 470 470 4,000
1999/12/17 450 460 450 460 3,000
1999/12/16 450 450 450 450 5,000
1999/12/15 450 450 450 450 3,000
1999/12/14 451 451 450 450 5,000
1999/12/13 460 460 451 451 3,000
1999/12/08 460 460 460 460 1,000
1999/12/07 470 470 470 470 2,000
1999/12/06 470 470 470 470 2,000
1999/12/03 460 461 460 460 4,000
1999/12/02 451 451 450 450 3,000
1999/12/01 450 451 450 451 4,000
1999/11/30 460 460 460 460 5,000
1999/11/29 460 460 460 460 1,000
1999/11/26 469 470 460 460 8,000
1999/11/25 471 471 470 470 4,000
1999/11/24 470 470 470 470 2,000
1999/11/22 477 477 477 477 4,000
1999/11/19 466 468 466 467 3,000
1999/11/18 465 465 465 465 1,000
1999/11/16 473 473 473 473 1,000
1999/11/15 500 500 422 422 5,000
1999/11/12 501 501 500 500 2,000
1999/11/09 520 520 520 520 3,000
1999/11/08 539 539 539 539 1,000
1999/11/04 539 539 539 539 2,000
1999/11/02 540 540 540 540 1,000
1999/11/01 540 540 540 540 1,000
1999/10/29 539 540 539 540 6,000
1999/10/28 550 550 540 540 4,000
1999/10/25 580 580 580 580 3,000
1999/10/22 580 580 580 580 1,000
1999/10/20 580 580 580 580 4,000
1999/10/01 580 580 580 580 1,000
1999/09/27 570 570 570 570 1,000
1999/09/24 575 580 575 580 9,000
1999/09/22 575 575 575 575 4,000
1999/09/21 580 580 575 575 2,000
1999/09/20 580 580 580 580 3,000
1999/09/17 580 580 576 576 4,000
1999/09/16 580 580 580 580 2,000
1999/09/14 575 580 575 580 3,000
1999/09/13 580 580 579 579 3,000
1999/09/10 580 585 580 585 3,000
1999/09/09 580 580 580 580 3,000
1999/09/08 580 580 580 580 4,000
1999/09/06 580 580 580 580 1,000
1999/09/03 585 585 575 575 2,000
1999/08/30 580 585 580 585 4,000
1999/08/26 575 580 575 580 3,000
1999/08/25 575 575 575 575 3,000
1999/08/24 571 571 571 571 2,000
1999/08/23 570 590 570 590 7,000
1999/08/20 565 565 565 565 3,000
1999/08/19 560 560 560 560 4,000
1999/08/17 575 575 560 575 4,000
1999/08/13 575 575 575 575 1,000
1999/08/11 575 575 575 575 1,000
1999/08/10 560 560 555 555 3,000
1999/08/06 570 570 570 570 1,000
1999/08/05 570 570 570 570 1,000
1999/08/04 580 580 570 570 2,000
1999/08/03 579 580 579 580 2,000
1999/08/02 570 570 570 570 1,000
1999/07/30 570 570 569 570 3,000
1999/07/29 570 570 570 570 1,000
1999/07/28 590 590 590 590 2,000
1999/07/27 590 590 590 590 2,000
1999/07/26 593 593 593 593 1,000
1999/07/23 595 595 595 595 5,000
1999/07/21 590 595 590 595 5,000
1999/07/19 590 590 590 590 1,000
1999/07/16 590 590 590 590 1,000
1999/07/15 590 590 590 590 2,000
1999/07/14 570 570 570 570 1,000
1999/07/13 600 600 600 600 1,000
1999/07/12 570 570 570 570 2,000
1999/07/09 570 570 570 570 2,000
1999/07/08 585 585 570 570 8,000
1999/07/07 581 581 580 580 6,000
1999/07/06 600 605 600 605 9,000
1999/07/05 599 600 599 600 2,000
1999/07/02 580 600 578 600 12,000
1999/07/01 580 580 580 580 4,000
1999/06/30 540 550 540 550 7,000
1999/06/29 569 569 551 551 2,000
1999/06/28 540 580 540 580 4,000
1999/06/25 540 540 540 540 2,000
1999/06/24 530 540 530 540 5,000
1999/06/23 538 538 538 538 2,000
1999/06/22 542 542 535 539 6,000
1999/06/21 510 541 510 541 10,000
1999/06/18 500 500 500 500 7,000
1999/06/17 500 500 495 500 6,000
1999/06/16 500 500 500 500 1,000
1999/06/15 492 492 492 492 1,000
1999/06/14 491 491 491 491 1,000
1999/06/09 490 490 490 490 2,000
1999/06/08 500 500 500 500 1,000
1999/06/04 500 500 500 500 1,000
1999/06/02 501 501 501 501 1,000
1999/05/26 500 500 500 500 3,000
1999/05/24 490 490 490 490 1,000
1999/05/21 490 490 490 490 1,000
1999/05/20 490 490 490 490 3,000
1999/05/19 490 490 485 485 2,000
1999/05/18 500 500 500 500 1,000
1999/05/17 490 509 486 509 5,000
1999/05/14 491 491 490 490 3,000
1999/05/13 490 491 490 491 5,000
1999/05/11 491 500 491 491 5,000
1999/05/10 495 495 491 491 3,000
1999/05/07 494 495 494 495 4,000
1999/05/06 491 494 491 494 2,000
1999/04/30 490 491 490 490 7,000
1999/04/28 493 493 490 490 2,000
1999/04/27 493 493 493 493 1,000
1999/04/26 493 493 493 493 3,000
1999/04/23 500 500 493 493 2,000
1999/04/21 500 500 500 500 1,000
1999/04/20 500 500 500 500 3,000
1999/04/16 490 490 490 490 1,000
1999/04/15 500 505 500 500 6,000
1999/04/14 505 505 505 505 2,000
1999/04/13 505 505 505 505 1,000
1999/04/09 499 509 499 509 6,000
1999/04/08 491 495 491 495 3,000
1999/04/07 490 491 490 491 4,000
1999/04/06 485 485 485 485 1,000
1999/04/05 490 490 490 490 4,000
1999/04/02 490 491 490 490 3,000
1999/04/01 490 490 490 490 4,000
1999/03/29 495 495 495 495 1,000
1999/03/26 510 510 491 491 2,000
1999/03/25 510 510 510 510 5,000
1999/03/24 503 510 503 510 3,000
1999/03/23 500 500 500 500 2,000
1999/03/19 495 495 495 495 1,000
1999/03/18 500 500 500 500 1,000
1999/03/17 490 490 490 490 3,000
1999/03/16 490 490 490 490 1,000
1999/03/15 500 500 500 500 2,000
1999/03/11 500 501 500 500 7,000
1999/03/10 490 490 490 490 2,000
1999/03/09 497 497 496 496 2,000
1999/03/05 495 495 495 495 2,000
1999/03/04 495 495 495 495 2,000
1999/03/01 495 495 495 495 1,000
1999/02/26 495 495 495 495 1,000
1999/02/25 490 490 490 490 2,000
1999/02/22 485 490 480 480 11,000
1999/02/16 480 480 480 480 3,000
1999/02/15 470 470 470 470 2,000
1999/02/12 450 450 450 450 6,000
1999/02/05 489 490 489 490 2,000
1999/02/01 490 490 490 490 2,000
1999/01/29 490 490 490 490 2,000
1999/01/28 492 492 492 492 1,000
1999/01/26 490 490 490 490 1,000
1999/01/25 490 490 490 490 1,000
1999/01/20 480 480 470 470 4,000
1999/01/13 450 460 450 460 2,000
1999/01/12 480 480 480 480 1,000
1999/01/07 485 485 485 485 1,000
1999/01/06 480 480 470 470 5,000

このページの先頭へ