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 |
---|---|---|---|---|---|
2002/12/30 | 490 | 510 | 490 | 510 | 2,000 |
2002/12/27 | 490 | 490 | 490 | 490 | 1,000 |
2002/12/25 | 500 | 500 | 485 | 485 | 7,000 |
2002/12/24 | 480 | 481 | 480 | 480 | 7,000 |
2002/12/20 | 490 | 490 | 475 | 480 | 8,000 |
2002/12/19 | 489 | 489 | 475 | 475 | 2,000 |
2002/12/18 | 478 | 490 | 470 | 490 | 7,000 |
2002/12/17 | 485 | 485 | 481 | 481 | 3,000 |
2002/12/16 | 490 | 490 | 485 | 485 | 4,000 |
2002/12/13 | 490 | 490 | 487 | 490 | 6,000 |
2002/12/12 | 504 | 504 | 491 | 491 | 4,000 |
2002/12/11 | 498 | 504 | 493 | 504 | 3,000 |
2002/12/10 | 500 | 500 | 498 | 498 | 4,000 |
2002/12/09 | 505 | 505 | 500 | 500 | 3,000 |
2002/12/06 | 501 | 505 | 500 | 500 | 6,000 |
2002/12/05 | 515 | 515 | 515 | 515 | 6,000 |
2002/12/03 | 501 | 501 | 500 | 500 | 7,000 |
2002/12/02 | 516 | 516 | 516 | 516 | 1,000 |
2002/11/29 | 517 | 517 | 516 | 516 | 2,000 |
2002/11/28 | 516 | 516 | 516 | 516 | 1,000 |
2002/11/27 | 520 | 520 | 520 | 520 | 1,000 |
2002/11/26 | 520 | 520 | 520 | 520 | 1,000 |
2002/11/25 | 516 | 516 | 516 | 516 | 4,000 |
2002/11/21 | 491 | 498 | 491 | 498 | 2,000 |
2002/11/20 | 499 | 499 | 490 | 490 | 5,000 |
2002/11/19 | 500 | 500 | 499 | 499 | 5,000 |
2002/11/18 | 500 | 500 | 500 | 500 | 2,000 |
2002/11/15 | 501 | 501 | 501 | 501 | 1,000 |
2002/11/14 | 503 | 503 | 501 | 501 | 2,000 |
2002/11/13 | 503 | 503 | 500 | 503 | 5,000 |
2002/11/12 | 503 | 503 | 503 | 503 | 1,000 |
2002/11/11 | 505 | 505 | 505 | 505 | 1,000 |
2002/11/08 | 510 | 510 | 510 | 510 | 1,000 |
2002/11/07 | 510 | 510 | 505 | 510 | 4,000 |
2002/11/06 | 506 | 518 | 506 | 518 | 2,000 |
2002/11/05 | 502 | 502 | 502 | 502 | 1,000 |
2002/11/01 | 506 | 519 | 506 | 519 | 3,000 |
2002/10/30 | 519 | 519 | 519 | 519 | 1,000 |
2002/10/29 | 519 | 519 | 519 | 519 | 1,000 |
2002/10/28 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/25 | 520 | 520 | 520 | 520 | 2,000 |
2002/10/24 | 507 | 507 | 507 | 507 | 3,000 |
2002/10/23 | 510 | 510 | 510 | 510 | 1,000 |
2002/10/22 | 520 | 520 | 511 | 511 | 2,000 |
2002/10/21 | 529 | 529 | 520 | 520 | 3,000 |
2002/10/17 | 520 | 520 | 520 | 520 | 2,000 |
2002/10/16 | 507 | 520 | 506 | 520 | 4,000 |
2002/10/15 | 504 | 504 | 504 | 504 | 1,000 |
2002/10/11 | 504 | 504 | 504 | 504 | 2,000 |
2002/10/10 | 500 | 500 | 490 | 490 | 9,000 |
2002/10/09 | 505 | 505 | 505 | 505 | 3,000 |
2002/10/08 | 520 | 520 | 510 | 510 | 5,000 |
2002/10/07 | 524 | 524 | 522 | 522 | 2,000 |
2002/10/04 | 539 | 539 | 521 | 521 | 3,000 |
2002/10/03 | 541 | 541 | 521 | 529 | 8,000 |
2002/10/02 | 545 | 545 | 545 | 545 | 2,000 |
2002/10/01 | 546 | 546 | 545 | 545 | 3,000 |
2002/09/30 | 545 | 545 | 545 | 545 | 2,000 |
2002/09/27 | 565 | 565 | 565 | 565 | 2,000 |
2002/09/26 | 568 | 568 | 565 | 565 | 5,000 |
2002/09/25 | 569 | 570 | 565 | 570 | 5,000 |
2002/09/24 | 585 | 585 | 576 | 576 | 32,000 |
2002/09/20 | 590 | 590 | 585 | 585 | 8,000 |
2002/09/19 | 585 | 585 | 580 | 580 | 2,000 |
2002/09/18 | 577 | 585 | 575 | 585 | 11,000 |
2002/09/17 | 575 | 575 | 575 | 575 | 3,000 |
2002/09/12 | 573 | 573 | 573 | 573 | 3,000 |
2002/09/11 | 580 | 580 | 580 | 580 | 1,000 |
2002/09/10 | 571 | 579 | 571 | 579 | 3,000 |
2002/09/09 | 572 | 572 | 572 | 572 | 1,000 |
2002/09/06 | 580 | 580 | 571 | 571 | 7,000 |
2002/09/05 | 575 | 575 | 575 | 575 | 2,000 |
2002/09/04 | 577 | 577 | 577 | 577 | 1,000 |
2002/09/03 | 580 | 580 | 580 | 580 | 1,000 |
2002/09/02 | 580 | 581 | 580 | 580 | 3,000 |
2002/08/29 | 580 | 580 | 580 | 580 | 2,000 |
2002/08/28 | 584 | 584 | 580 | 580 | 3,000 |
2002/08/27 | 588 | 589 | 588 | 589 | 2,000 |
2002/08/23 | 595 | 595 | 595 | 595 | 2,000 |
2002/08/22 | 586 | 586 | 586 | 586 | 3,000 |
2002/08/20 | 580 | 595 | 580 | 595 | 6,000 |
2002/08/19 | 571 | 571 | 570 | 570 | 4,000 |
2002/08/15 | 580 | 580 | 580 | 580 | 1,000 |
2002/08/12 | 571 | 571 | 571 | 571 | 1,000 |
2002/08/08 | 570 | 570 | 570 | 570 | 1,000 |
2002/08/07 | 581 | 581 | 581 | 581 | 1,000 |
2002/08/06 | 570 | 570 | 570 | 570 | 1,000 |
2002/08/02 | 568 | 568 | 568 | 568 | 1,000 |
2002/08/01 | 571 | 571 | 570 | 570 | 6,000 |
2002/07/31 | 577 | 577 | 568 | 568 | 6,000 |
2002/07/26 | 577 | 577 | 576 | 576 | 2,000 |
2002/07/25 | 590 | 590 | 580 | 580 | 10,000 |
2002/07/24 | 580 | 580 | 580 | 580 | 1,000 |
2002/07/23 | 589 | 589 | 572 | 572 | 3,000 |
2002/07/22 | 590 | 590 | 590 | 590 | 6,000 |
2002/07/19 | 580 | 580 | 580 | 580 | 1,000 |
2002/07/18 | 580 | 580 | 580 | 580 | 1,000 |
2002/07/16 | 585 | 589 | 580 | 589 | 5,000 |
2002/07/15 | 580 | 589 | 577 | 589 | 5,000 |
2002/07/12 | 581 | 581 | 581 | 581 | 1,000 |
2002/07/11 | 589 | 589 | 589 | 589 | 1,000 |
2002/07/09 | 576 | 576 | 576 | 576 | 1,000 |
2002/07/08 | 576 | 576 | 576 | 576 | 2,000 |
2002/07/05 | 575 | 575 | 575 | 575 | 3,000 |
2002/07/04 | 575 | 575 | 570 | 570 | 4,000 |
2002/07/03 | 580 | 580 | 570 | 570 | 2,000 |
2002/07/02 | 580 | 580 | 580 | 580 | 4,000 |
2002/06/28 | 590 | 590 | 590 | 590 | 5,000 |
2002/06/27 | 570 | 570 | 570 | 570 | 2,000 |
2002/06/26 | 570 | 570 | 570 | 570 | 11,000 |
2002/06/25 | 590 | 590 | 590 | 590 | 2,000 |
2002/06/24 | 570 | 570 | 570 | 570 | 1,000 |
2002/06/21 | 571 | 571 | 570 | 570 | 2,000 |
2002/06/20 | 578 | 578 | 578 | 578 | 3,000 |
2002/06/19 | 570 | 570 | 568 | 568 | 2,000 |
2002/06/18 | 570 | 571 | 570 | 571 | 2,000 |
2002/06/17 | 575 | 575 | 570 | 570 | 10,000 |
2002/06/13 | 580 | 580 | 580 | 580 | 2,000 |
2002/06/12 | 580 | 580 | 580 | 580 | 1,000 |
2002/06/11 | 585 | 585 | 585 | 585 | 10,000 |
2002/06/10 | 580 | 580 | 580 | 580 | 1,000 |
2002/06/07 | 581 | 581 | 581 | 581 | 3,000 |
2002/06/06 | 581 | 581 | 580 | 580 | 2,000 |
2002/06/04 | 572 | 572 | 572 | 572 | 1,000 |
2002/06/03 | 580 | 580 | 580 | 580 | 1,000 |
2002/05/31 | 590 | 590 | 590 | 590 | 1,000 |
2002/05/29 | 590 | 590 | 590 | 590 | 3,000 |
2002/05/28 | 590 | 590 | 590 | 590 | 1,000 |
2002/05/27 | 598 | 598 | 590 | 590 | 2,000 |
2002/05/24 | 590 | 590 | 590 | 590 | 5,000 |
2002/05/23 | 590 | 590 | 587 | 590 | 7,000 |
2002/05/22 | 585 | 585 | 580 | 585 | 7,000 |
2002/05/21 | 580 | 580 | 580 | 580 | 3,000 |
2002/05/20 | 578 | 579 | 578 | 579 | 3,000 |
2002/05/16 | 570 | 570 | 565 | 565 | 3,000 |
2002/05/15 | 575 | 575 | 575 | 575 | 1,000 |
2002/05/14 | 577 | 577 | 577 | 577 | 1,000 |
2002/05/10 | 575 | 575 | 575 | 575 | 1,000 |
2002/05/09 | 580 | 580 | 555 | 555 | 13,000 |
2002/05/08 | 560 | 570 | 560 | 570 | 5,000 |
2002/05/07 | 557 | 557 | 556 | 556 | 2,000 |
2002/05/02 | 561 | 561 | 556 | 556 | 4,000 |
2002/04/30 | 561 | 561 | 561 | 561 | 2,000 |
2002/04/26 | 560 | 560 | 560 | 560 | 3,000 |
2002/04/25 | 560 | 565 | 556 | 556 | 8,000 |
2002/04/23 | 552 | 552 | 552 | 552 | 1,000 |
2002/04/22 | 552 | 552 | 552 | 552 | 3,000 |
2002/04/19 | 545 | 545 | 542 | 542 | 2,000 |
2002/04/15 | 545 | 545 | 545 | 545 | 1,000 |
2002/04/12 | 549 | 549 | 542 | 542 | 3,000 |
2002/04/11 | 541 | 548 | 541 | 548 | 2,000 |
2002/04/09 | 540 | 540 | 540 | 540 | 2,000 |
2002/04/08 | 541 | 541 | 540 | 540 | 2,000 |
2002/04/05 | 542 | 542 | 541 | 541 | 2,000 |
2002/04/04 | 548 | 548 | 548 | 548 | 1,000 |
2002/04/03 | 549 | 549 | 549 | 549 | 1,000 |
2002/04/02 | 550 | 550 | 550 | 550 | 1,000 |
2002/04/01 | 542 | 559 | 542 | 559 | 2,000 |
2002/03/28 | 542 | 542 | 542 | 542 | 1,000 |
2002/03/27 | 547 | 547 | 547 | 547 | 1,000 |
2002/03/26 | 563 | 563 | 550 | 550 | 4,000 |
2002/03/25 | 581 | 581 | 579 | 580 | 18,000 |
2002/03/22 | 580 | 585 | 580 | 580 | 12,000 |
2002/03/20 | 580 | 590 | 572 | 572 | 8,000 |
2002/03/19 | 569 | 580 | 569 | 580 | 7,000 |
2002/03/18 | 561 | 570 | 561 | 570 | 5,000 |
2002/03/15 | 560 | 560 | 560 | 560 | 1,000 |
2002/03/14 | 569 | 570 | 559 | 559 | 4,000 |
2002/03/13 | 569 | 570 | 569 | 570 | 2,000 |
2002/03/12 | 570 | 575 | 570 | 570 | 7,000 |
2002/03/11 | 560 | 575 | 555 | 575 | 5,000 |
2002/03/08 | 555 | 560 | 555 | 560 | 2,000 |
2002/03/07 | 550 | 570 | 550 | 555 | 4,000 |
2002/03/05 | 550 | 550 | 550 | 550 | 1,000 |
2002/03/04 | 550 | 550 | 542 | 542 | 2,000 |
2002/03/01 | 550 | 550 | 550 | 550 | 1,000 |
2002/02/28 | 546 | 550 | 546 | 550 | 3,000 |
2002/02/27 | 540 | 540 | 540 | 540 | 2,000 |
2002/02/26 | 544 | 544 | 540 | 540 | 3,000 |
2002/02/22 | 505 | 517 | 505 | 517 | 4,000 |
2002/02/21 | 500 | 507 | 500 | 507 | 8,000 |
2002/02/20 | 506 | 506 | 500 | 505 | 14,000 |
2002/02/18 | 505 | 505 | 505 | 505 | 2,000 |
2002/02/14 | 500 | 500 | 500 | 500 | 1,000 |
2002/02/13 | 509 | 509 | 509 | 509 | 1,000 |
2002/02/12 | 510 | 510 | 510 | 510 | 3,000 |
2002/02/08 | 482 | 485 | 482 | 485 | 2,000 |
2002/02/07 | 481 | 481 | 481 | 481 | 1,000 |
2002/02/06 | 490 | 490 | 480 | 480 | 11,000 |
2002/02/05 | 490 | 490 | 490 | 490 | 7,000 |
2002/02/04 | 498 | 498 | 498 | 498 | 1,000 |
2002/02/01 | 510 | 510 | 498 | 498 | 12,000 |
2002/01/31 | 500 | 510 | 500 | 510 | 4,000 |
2002/01/29 | 505 | 505 | 500 | 500 | 9,000 |
2002/01/25 | 520 | 520 | 500 | 500 | 5,000 |
2002/01/24 | 510 | 510 | 500 | 505 | 15,000 |
2002/01/22 | 505 | 520 | 505 | 510 | 3,000 |
2002/01/21 | 518 | 518 | 505 | 505 | 9,000 |
2002/01/18 | 505 | 510 | 505 | 508 | 7,000 |
2002/01/17 | 513 | 513 | 510 | 510 | 5,000 |
2002/01/15 | 510 | 510 | 510 | 510 | 3,000 |
2002/01/11 | 500 | 510 | 500 | 510 | 9,000 |
2002/01/10 | 535 | 535 | 500 | 505 | 27,000 |
2002/01/09 | 535 | 535 | 535 | 535 | 2,000 |
2002/01/08 | 535 | 535 | 525 | 525 | 7,000 |
2002/01/07 | 535 | 535 | 535 | 535 | 5,000 |