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 |
---|---|---|---|---|---|
2000/12/27 | 529 | 530 | 529 | 530 | 2,000 |
2000/12/26 | 521 | 521 | 521 | 521 | 1,000 |
2000/12/25 | 521 | 521 | 521 | 521 | 1,000 |
2000/12/21 | 521 | 521 | 511 | 511 | 4,000 |
2000/12/20 | 521 | 521 | 521 | 521 | 3,000 |
2000/12/08 | 510 | 510 | 510 | 510 | 1,000 |
2000/12/07 | 510 | 510 | 510 | 510 | 1,000 |
2000/12/06 | 510 | 510 | 510 | 510 | 2,000 |
2000/12/05 | 510 | 510 | 510 | 510 | 3,000 |
2000/11/28 | 505 | 505 | 505 | 505 | 1,000 |
2000/11/27 | 504 | 504 | 504 | 504 | 1,000 |
2000/11/24 | 510 | 510 | 510 | 510 | 2,000 |
2000/11/22 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/21 | 495 | 495 | 495 | 495 | 1,000 |
2000/11/20 | 496 | 496 | 496 | 496 | 1,000 |
2000/11/16 | 483 | 483 | 483 | 483 | 1,000 |
2000/11/13 | 495 | 495 | 495 | 495 | 1,000 |
2000/11/09 | 495 | 495 | 495 | 495 | 1,000 |
2000/11/08 | 481 | 481 | 476 | 476 | 2,000 |
2000/11/07 | 495 | 495 | 490 | 490 | 2,000 |
2000/11/06 | 495 | 495 | 495 | 495 | 1,000 |
2000/11/02 | 495 | 495 | 495 | 495 | 1,000 |
2000/10/31 | 495 | 495 | 495 | 495 | 1,000 |
2000/10/26 | 496 | 496 | 496 | 496 | 2,000 |
2000/10/23 | 486 | 486 | 486 | 486 | 2,000 |
2000/10/19 | 475 | 476 | 475 | 476 | 2,000 |
2000/10/18 | 480 | 480 | 480 | 480 | 1,000 |
2000/10/17 | 500 | 500 | 500 | 500 | 1,000 |
2000/10/16 | 480 | 480 | 480 | 480 | 1,000 |
2000/10/13 | 481 | 481 | 480 | 480 | 4,000 |
2000/10/12 | 486 | 486 | 485 | 485 | 2,000 |
2000/10/10 | 485 | 485 | 485 | 485 | 1,000 |
2000/10/05 | 500 | 500 | 475 | 475 | 3,000 |
2000/10/04 | 502 | 502 | 501 | 501 | 3,000 |
2000/09/29 | 515 | 515 | 515 | 515 | 1,000 |
2000/09/27 | 521 | 521 | 515 | 515 | 2,000 |
2000/09/25 | 530 | 545 | 530 | 540 | 9,000 |
2000/09/22 | 526 | 530 | 526 | 530 | 3,000 |
2000/09/20 | 525 | 525 | 520 | 520 | 4,000 |
2000/09/19 | 520 | 520 | 517 | 517 | 3,000 |
2000/09/14 | 520 | 520 | 520 | 520 | 1,000 |
2000/09/13 | 525 | 525 | 525 | 525 | 1,000 |
2000/09/12 | 515 | 520 | 515 | 520 | 3,000 |
2000/09/08 | 510 | 510 | 510 | 510 | 1,000 |
2000/09/06 | 515 | 515 | 515 | 515 | 3,000 |
2000/09/05 | 514 | 515 | 514 | 515 | 3,000 |
2000/09/04 | 515 | 515 | 515 | 515 | 1,000 |
2000/08/31 | 514 | 514 | 514 | 514 | 1,000 |
2000/08/30 | 514 | 514 | 514 | 514 | 2,000 |
2000/08/29 | 513 | 513 | 513 | 513 | 2,000 |
2000/08/25 | 515 | 515 | 515 | 515 | 2,000 |
2000/08/24 | 515 | 515 | 515 | 515 | 1,000 |
2000/08/21 | 515 | 515 | 515 | 515 | 4,000 |
2000/08/17 | 505 | 505 | 505 | 505 | 2,000 |
2000/08/16 | 510 | 510 | 505 | 505 | 2,000 |
2000/08/14 | 510 | 510 | 510 | 510 | 1,000 |
2000/08/11 | 505 | 505 | 505 | 505 | 2,000 |
2000/08/10 | 500 | 500 | 495 | 495 | 2,000 |
2000/08/09 | 500 | 500 | 500 | 500 | 1,000 |
2000/08/08 | 500 | 500 | 500 | 500 | 1,000 |
2000/08/07 | 505 | 505 | 505 | 505 | 1,000 |
2000/08/03 | 510 | 510 | 510 | 510 | 1,000 |
2000/08/01 | 480 | 480 | 480 | 480 | 2,000 |
2000/07/31 | 500 | 500 | 500 | 500 | 1,000 |
2000/07/28 | 500 | 500 | 500 | 500 | 1,000 |
2000/07/25 | 516 | 517 | 500 | 517 | 4,000 |
2000/07/24 | 527 | 527 | 517 | 517 | 4,000 |
2000/07/21 | 517 | 517 | 517 | 517 | 2,000 |
2000/07/19 | 507 | 507 | 501 | 507 | 3,000 |
2000/07/18 | 507 | 507 | 507 | 507 | 1,000 |
2000/07/17 | 505 | 507 | 505 | 507 | 3,000 |
2000/07/14 | 505 | 505 | 505 | 505 | 1,000 |
2000/07/13 | 501 | 505 | 501 | 505 | 2,000 |
2000/07/10 | 501 | 501 | 501 | 501 | 1,000 |
2000/07/07 | 500 | 500 | 500 | 500 | 1,000 |
2000/07/05 | 501 | 501 | 501 | 501 | 1,000 |
2000/07/04 | 502 | 502 | 502 | 502 | 1,000 |
2000/06/29 | 497 | 497 | 496 | 496 | 12,000 |
2000/06/26 | 486 | 486 | 486 | 486 | 1,000 |
2000/06/23 | 476 | 476 | 476 | 476 | 1,000 |
2000/06/20 | 475 | 481 | 475 | 476 | 6,000 |
2000/06/19 | 470 | 470 | 470 | 470 | 2,000 |
2000/06/14 | 470 | 470 | 470 | 470 | 2,000 |
2000/06/13 | 469 | 469 | 469 | 469 | 1,000 |
2000/06/12 | 469 | 469 | 469 | 469 | 1,000 |
2000/06/02 | 470 | 470 | 470 | 470 | 1,000 |
2000/05/29 | 470 | 470 | 470 | 470 | 4,000 |
2000/05/26 | 460 | 470 | 460 | 470 | 2,000 |
2000/05/24 | 433 | 435 | 433 | 433 | 4,000 |
2000/05/23 | 470 | 470 | 470 | 470 | 1,000 |
2000/05/22 | 470 | 470 | 461 | 461 | 6,000 |
2000/05/16 | 461 | 461 | 461 | 461 | 1,000 |
2000/05/15 | 461 | 461 | 461 | 461 | 2,000 |
2000/05/12 | 468 | 468 | 468 | 468 | 2,000 |
2000/05/11 | 468 | 468 | 468 | 468 | 2,000 |
2000/05/10 | 468 | 468 | 467 | 467 | 2,000 |
2000/05/01 | 497 | 497 | 465 | 465 | 3,000 |
2000/04/25 | 476 | 476 | 476 | 476 | 1,000 |
2000/04/20 | 475 | 475 | 475 | 475 | 4,000 |
2000/04/19 | 471 | 471 | 471 | 471 | 1,000 |
2000/04/18 | 470 | 470 | 470 | 470 | 1,000 |
2000/04/17 | 450 | 450 | 450 | 450 | 1,000 |
2000/04/12 | 470 | 470 | 470 | 470 | 3,000 |
2000/04/10 | 450 | 450 | 450 | 450 | 1,000 |
2000/04/07 | 475 | 475 | 475 | 475 | 1,000 |
2000/04/05 | 460 | 460 | 450 | 450 | 4,000 |
2000/04/03 | 475 | 475 | 475 | 475 | 2,000 |
2000/03/30 | 474 | 474 | 474 | 474 | 1,000 |
2000/03/27 | 510 | 510 | 500 | 500 | 6,000 |
2000/03/24 | 510 | 515 | 510 | 510 | 4,000 |
2000/03/23 | 500 | 500 | 491 | 497 | 3,000 |
2000/03/21 | 485 | 485 | 480 | 484 | 9,000 |
2000/03/17 | 480 | 480 | 480 | 480 | 1,000 |
2000/03/16 | 465 | 465 | 465 | 465 | 1,000 |
2000/03/15 | 475 | 475 | 465 | 465 | 3,000 |
2000/03/14 | 463 | 463 | 463 | 463 | 2,000 |
2000/03/13 | 461 | 461 | 460 | 460 | 2,000 |
2000/03/10 | 460 | 460 | 460 | 460 | 1,000 |
2000/03/09 | 470 | 470 | 460 | 460 | 3,000 |
2000/03/08 | 470 | 470 | 470 | 470 | 1,000 |
2000/03/07 | 460 | 470 | 460 | 470 | 2,000 |
2000/03/06 | 461 | 461 | 460 | 460 | 6,000 |
2000/03/03 | 460 | 460 | 460 | 460 | 4,000 |
2000/03/02 | 470 | 470 | 465 | 465 | 2,000 |
2000/03/01 | 475 | 475 | 470 | 470 | 2,000 |
2000/02/29 | 476 | 476 | 476 | 476 | 1,000 |
2000/02/28 | 475 | 475 | 475 | 475 | 2,000 |
2000/02/25 | 475 | 482 | 475 | 479 | 5,000 |
2000/02/23 | 465 | 465 | 465 | 465 | 2,000 |
2000/02/22 | 465 | 465 | 465 | 465 | 1,000 |
2000/02/21 | 465 | 465 | 465 | 465 | 1,000 |
2000/02/17 | 451 | 451 | 451 | 451 | 1,000 |
2000/02/16 | 460 | 460 | 450 | 450 | 8,000 |
2000/02/15 | 460 | 460 | 460 | 460 | 1,000 |
2000/02/14 | 460 | 460 | 460 | 460 | 1,000 |
2000/02/08 | 460 | 460 | 460 | 460 | 4,000 |
2000/02/07 | 460 | 460 | 460 | 460 | 2,000 |
2000/02/04 | 455 | 456 | 455 | 456 | 3,000 |
2000/02/03 | 462 | 462 | 455 | 455 | 3,000 |
2000/02/02 | 460 | 462 | 460 | 462 | 3,000 |
2000/02/01 | 460 | 460 | 460 | 460 | 4,000 |
2000/01/31 | 460 | 460 | 460 | 460 | 4,000 |
2000/01/28 | 460 | 460 | 460 | 460 | 2,000 |
2000/01/27 | 460 | 460 | 460 | 460 | 2,000 |
2000/01/25 | 460 | 460 | 460 | 460 | 3,000 |
2000/01/24 | 460 | 460 | 460 | 460 | 1,000 |
2000/01/21 | 460 | 460 | 452 | 460 | 9,000 |
2000/01/20 | 465 | 467 | 460 | 460 | 6,000 |
2000/01/19 | 469 | 469 | 465 | 465 | 2,000 |
2000/01/18 | 456 | 469 | 456 | 469 | 3,000 |
2000/01/17 | 451 | 451 | 451 | 451 | 2,000 |
2000/01/14 | 459 | 459 | 451 | 451 | 2,000 |
2000/01/13 | 460 | 460 | 459 | 459 | 3,000 |
2000/01/12 | 459 | 461 | 459 | 461 | 3,000 |
2000/01/11 | 450 | 455 | 450 | 450 | 7,000 |
2000/01/07 | 470 | 470 | 450 | 450 | 4,000 |
2000/01/06 | 470 | 470 | 470 | 470 | 2,000 |
2000/01/05 | 470 | 470 | 470 | 470 | 4,000 |