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 |
---|---|---|---|---|---|
2001/12/27 | 535 | 535 | 535 | 535 | 1,000 |
2001/12/25 | 535 | 535 | 535 | 535 | 8,000 |
2001/12/21 | 535 | 535 | 535 | 535 | 2,000 |
2001/12/20 | 555 | 555 | 540 | 540 | 11,000 |
2001/12/19 | 540 | 540 | 540 | 540 | 2,000 |
2001/12/18 | 540 | 540 | 540 | 540 | 1,000 |
2001/12/14 | 550 | 550 | 540 | 540 | 2,000 |
2001/12/11 | 550 | 550 | 550 | 550 | 3,000 |
2001/12/10 | 551 | 551 | 550 | 550 | 2,000 |
2001/12/06 | 550 | 550 | 550 | 550 | 1,000 |
2001/12/05 | 550 | 550 | 550 | 550 | 6,000 |
2001/12/04 | 550 | 550 | 550 | 550 | 2,000 |
2001/12/03 | 559 | 559 | 559 | 559 | 1,000 |
2001/11/30 | 551 | 560 | 551 | 560 | 2,000 |
2001/11/29 | 550 | 550 | 550 | 550 | 1,000 |
2001/11/28 | 565 | 565 | 565 | 565 | 1,000 |
2001/11/27 | 565 | 565 | 565 | 565 | 1,000 |
2001/11/22 | 573 | 573 | 573 | 573 | 1,000 |
2001/11/20 | 580 | 580 | 575 | 575 | 4,000 |
2001/11/19 | 569 | 569 | 569 | 569 | 1,000 |
2001/11/16 | 560 | 567 | 560 | 567 | 2,000 |
2001/11/15 | 560 | 560 | 560 | 560 | 1,000 |
2001/11/14 | 560 | 560 | 560 | 560 | 1,000 |
2001/11/13 | 560 | 560 | 560 | 560 | 1,000 |
2001/11/12 | 557 | 560 | 557 | 560 | 2,000 |
2001/11/07 | 560 | 560 | 545 | 545 | 2,000 |
2001/11/05 | 569 | 569 | 569 | 569 | 1,000 |
2001/11/02 | 541 | 541 | 540 | 540 | 7,000 |
2001/11/01 | 550 | 550 | 540 | 540 | 4,000 |
2001/10/31 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/29 | 550 | 550 | 550 | 550 | 10,000 |
2001/10/26 | 560 | 560 | 560 | 560 | 2,000 |
2001/10/25 | 569 | 569 | 569 | 569 | 2,000 |
2001/10/23 | 567 | 570 | 567 | 570 | 3,000 |
2001/10/22 | 567 | 567 | 567 | 567 | 2,000 |
2001/10/19 | 552 | 552 | 552 | 552 | 1,000 |
2001/10/18 | 550 | 550 | 550 | 550 | 3,000 |
2001/10/17 | 550 | 550 | 550 | 550 | 1,000 |
2001/10/16 | 560 | 560 | 560 | 560 | 1,000 |
2001/10/11 | 560 | 560 | 560 | 560 | 1,000 |
2001/10/10 | 561 | 561 | 560 | 560 | 4,000 |
2001/10/09 | 563 | 563 | 561 | 561 | 5,000 |
2001/10/05 | 570 | 570 | 570 | 570 | 3,000 |
2001/10/04 | 570 | 570 | 570 | 570 | 1,000 |
2001/10/03 | 575 | 575 | 570 | 570 | 4,000 |
2001/09/26 | 575 | 575 | 575 | 575 | 1,000 |
2001/09/25 | 588 | 588 | 565 | 580 | 11,000 |
2001/09/21 | 584 | 588 | 576 | 588 | 20,000 |
2001/09/20 | 589 | 589 | 576 | 576 | 6,000 |
2001/09/19 | 575 | 580 | 575 | 575 | 5,000 |
2001/09/18 | 573 | 573 | 573 | 573 | 1,000 |
2001/09/17 | 575 | 580 | 570 | 570 | 4,000 |
2001/09/12 | 575 | 575 | 570 | 570 | 5,000 |
2001/09/11 | 580 | 580 | 580 | 580 | 2,000 |
2001/09/10 | 587 | 587 | 587 | 587 | 1,000 |
2001/09/07 | 588 | 588 | 588 | 588 | 2,000 |
2001/09/04 | 589 | 589 | 589 | 589 | 1,000 |
2001/09/03 | 580 | 590 | 580 | 590 | 3,000 |
2001/08/31 | 580 | 580 | 580 | 580 | 4,000 |
2001/08/29 | 580 | 580 | 580 | 580 | 1,000 |
2001/08/28 | 595 | 595 | 595 | 595 | 1,000 |
2001/08/27 | 595 | 595 | 570 | 570 | 4,000 |
2001/08/24 | 590 | 590 | 590 | 590 | 2,000 |
2001/08/23 | 580 | 585 | 575 | 575 | 3,000 |
2001/08/22 | 580 | 580 | 580 | 580 | 1,000 |
2001/08/21 | 575 | 575 | 575 | 575 | 1,000 |
2001/08/20 | 584 | 584 | 580 | 580 | 5,000 |
2001/08/17 | 570 | 570 | 570 | 570 | 1,000 |
2001/08/14 | 570 | 570 | 570 | 570 | 2,000 |
2001/08/09 | 565 | 565 | 565 | 565 | 7,000 |
2001/08/08 | 585 | 585 | 585 | 585 | 1,000 |
2001/08/07 | 585 | 585 | 565 | 565 | 2,000 |
2001/08/03 | 585 | 585 | 585 | 585 | 2,000 |
2001/08/01 | 585 | 585 | 585 | 585 | 1,000 |
2001/07/30 | 587 | 587 | 587 | 587 | 1,000 |
2001/07/27 | 588 | 588 | 588 | 588 | 1,000 |
2001/07/25 | 581 | 588 | 581 | 588 | 4,000 |
2001/07/24 | 561 | 561 | 561 | 561 | 1,000 |
2001/07/23 | 600 | 600 | 600 | 600 | 5,000 |
2001/07/19 | 560 | 560 | 560 | 560 | 4,000 |
2001/07/18 | 555 | 560 | 555 | 560 | 2,000 |
2001/07/17 | 560 | 560 | 552 | 552 | 10,000 |
2001/07/16 | 571 | 571 | 570 | 570 | 3,000 |
2001/07/13 | 578 | 578 | 571 | 571 | 3,000 |
2001/07/12 | 578 | 578 | 578 | 578 | 1,000 |
2001/07/10 | 578 | 580 | 578 | 580 | 2,000 |
2001/07/09 | 580 | 580 | 580 | 580 | 3,000 |
2001/07/05 | 580 | 580 | 580 | 580 | 2,000 |
2001/07/04 | 580 | 580 | 580 | 580 | 1,000 |
2001/07/03 | 580 | 580 | 580 | 580 | 1,000 |
2001/07/02 | 585 | 585 | 584 | 584 | 5,000 |
2001/06/29 | 585 | 585 | 585 | 585 | 4,000 |
2001/06/28 | 580 | 585 | 580 | 585 | 3,000 |
2001/06/26 | 580 | 580 | 580 | 580 | 1,000 |
2001/06/25 | 580 | 580 | 580 | 580 | 2,000 |
2001/06/22 | 566 | 566 | 566 | 566 | 1,000 |
2001/06/21 | 571 | 571 | 570 | 570 | 2,000 |
2001/06/20 | 582 | 582 | 571 | 571 | 5,000 |
2001/06/19 | 577 | 577 | 577 | 577 | 1,000 |
2001/06/18 | 572 | 572 | 572 | 572 | 1,000 |
2001/06/15 | 577 | 578 | 577 | 578 | 2,000 |
2001/06/14 | 578 | 578 | 578 | 578 | 1,000 |
2001/06/12 | 561 | 579 | 561 | 579 | 2,000 |
2001/06/11 | 565 | 565 | 565 | 565 | 1,000 |
2001/06/07 | 565 | 565 | 565 | 565 | 2,000 |
2001/06/06 | 565 | 565 | 565 | 565 | 1,000 |
2001/06/05 | 565 | 565 | 565 | 565 | 1,000 |
2001/06/04 | 565 | 565 | 565 | 565 | 1,000 |
2001/05/31 | 560 | 560 | 560 | 560 | 2,000 |
2001/05/30 | 578 | 578 | 578 | 578 | 1,000 |
2001/05/29 | 570 | 570 | 570 | 570 | 1,000 |
2001/05/28 | 578 | 578 | 578 | 578 | 1,000 |
2001/05/25 | 568 | 568 | 568 | 568 | 2,000 |
2001/05/24 | 558 | 558 | 558 | 558 | 1,000 |
2001/05/22 | 550 | 555 | 550 | 555 | 5,000 |
2001/05/21 | 585 | 585 | 570 | 585 | 6,000 |
2001/05/18 | 578 | 580 | 578 | 580 | 5,000 |
2001/05/16 | 578 | 580 | 578 | 580 | 2,000 |
2001/05/11 | 575 | 575 | 550 | 550 | 4,000 |
2001/05/09 | 570 | 575 | 570 | 575 | 2,000 |
2001/05/08 | 573 | 575 | 573 | 575 | 2,000 |
2001/05/02 | 575 | 575 | 575 | 575 | 1,000 |
2001/05/01 | 580 | 580 | 580 | 580 | 1,000 |
2001/04/27 | 560 | 560 | 550 | 550 | 3,000 |
2001/04/26 | 565 | 565 | 565 | 565 | 2,000 |
2001/04/25 | 585 | 585 | 565 | 565 | 7,000 |
2001/04/24 | 545 | 570 | 538 | 570 | 10,000 |
2001/04/23 | 548 | 548 | 548 | 548 | 1,000 |
2001/04/20 | 550 | 550 | 550 | 550 | 3,000 |
2001/04/17 | 535 | 535 | 535 | 535 | 1,000 |
2001/04/13 | 535 | 535 | 535 | 535 | 2,000 |
2001/04/10 | 558 | 558 | 550 | 550 | 2,000 |
2001/04/06 | 531 | 531 | 531 | 531 | 1,000 |
2001/04/05 | 535 | 535 | 530 | 530 | 5,000 |
2001/04/04 | 540 | 540 | 535 | 535 | 3,000 |
2001/03/30 | 545 | 545 | 545 | 545 | 1,000 |
2001/03/29 | 559 | 559 | 559 | 559 | 1,000 |
2001/03/26 | 575 | 575 | 570 | 570 | 11,000 |
2001/03/23 | 568 | 575 | 566 | 575 | 12,000 |
2001/03/22 | 560 | 560 | 560 | 560 | 1,000 |
2001/03/21 | 550 | 560 | 549 | 560 | 11,000 |
2001/03/19 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/16 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/14 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/13 | 550 | 550 | 550 | 550 | 3,000 |
2001/03/07 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/05 | 545 | 550 | 545 | 550 | 2,000 |
2001/03/02 | 540 | 540 | 540 | 540 | 2,000 |
2001/03/01 | 548 | 548 | 548 | 548 | 1,000 |
2001/02/27 | 550 | 550 | 550 | 550 | 2,000 |
2001/02/23 | 550 | 550 | 550 | 550 | 4,000 |
2001/02/22 | 535 | 535 | 535 | 535 | 1,000 |
2001/02/21 | 535 | 535 | 535 | 535 | 2,000 |
2001/02/20 | 535 | 535 | 535 | 535 | 3,000 |
2001/02/19 | 526 | 526 | 525 | 525 | 2,000 |
2001/02/16 | 525 | 525 | 525 | 525 | 2,000 |
2001/02/15 | 530 | 530 | 530 | 530 | 1,000 |
2001/02/14 | 530 | 530 | 530 | 530 | 2,000 |
2001/02/13 | 530 | 530 | 530 | 530 | 1,000 |
2001/02/06 | 529 | 530 | 529 | 530 | 2,000 |
2001/02/05 | 520 | 520 | 520 | 520 | 1,000 |
2001/02/01 | 519 | 520 | 519 | 520 | 2,000 |
2001/01/30 | 520 | 520 | 520 | 520 | 1,000 |
2001/01/25 | 525 | 530 | 525 | 530 | 2,000 |
2001/01/24 | 520 | 525 | 520 | 525 | 2,000 |
2001/01/22 | 520 | 520 | 520 | 520 | 2,000 |
2001/01/19 | 510 | 510 | 510 | 510 | 1,000 |
2001/01/18 | 509 | 509 | 509 | 509 | 1,000 |
2001/01/16 | 510 | 510 | 510 | 510 | 1,000 |
2001/01/15 | 510 | 510 | 510 | 510 | 1,000 |
2001/01/12 | 510 | 510 | 510 | 510 | 1,000 |
2001/01/09 | 520 | 520 | 520 | 520 | 1,000 |