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 |
|---|---|---|---|---|---|
| 2003/12/30 | 492 | 492 | 492 | 492 | 7,000 |
| 2003/12/29 | 490 | 495 | 490 | 492 | 5,000 |
| 2003/12/26 | 490 | 493 | 490 | 490 | 4,000 |
| 2003/12/25 | 492 | 492 | 490 | 490 | 9,000 |
| 2003/12/24 | 491 | 491 | 490 | 490 | 6,000 |
| 2003/12/22 | 499 | 499 | 491 | 491 | 6,000 |
| 2003/12/19 | 491 | 494 | 491 | 494 | 5,000 |
| 2003/12/18 | 496 | 496 | 491 | 491 | 9,000 |
| 2003/12/17 | 496 | 498 | 495 | 495 | 7,000 |
| 2003/12/16 | 501 | 501 | 496 | 496 | 3,000 |
| 2003/12/15 | 496 | 505 | 495 | 505 | 9,000 |
| 2003/12/12 | 495 | 496 | 495 | 496 | 3,000 |
| 2003/12/11 | 499 | 499 | 498 | 498 | 3,000 |
| 2003/12/10 | 499 | 499 | 499 | 499 | 2,000 |
| 2003/12/08 | 501 | 501 | 501 | 501 | 1,000 |
| 2003/12/05 | 510 | 512 | 500 | 512 | 11,000 |
| 2003/12/04 | 495 | 500 | 495 | 500 | 5,000 |
| 2003/12/03 | 495 | 514 | 494 | 495 | 9,000 |
| 2003/12/02 | 495 | 499 | 495 | 495 | 4,000 |
| 2003/12/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/11/28 | 500 | 500 | 498 | 500 | 7,000 |
| 2003/11/27 | 500 | 500 | 500 | 500 | 6,000 |
| 2003/11/26 | 500 | 500 | 500 | 500 | 6,000 |
| 2003/11/25 | 528 | 528 | 500 | 500 | 7,000 |
| 2003/11/21 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/11/20 | 510 | 510 | 500 | 500 | 4,000 |
| 2003/11/19 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/11/18 | 501 | 501 | 500 | 500 | 5,000 |
| 2003/11/17 | 504 | 504 | 501 | 501 | 6,000 |
| 2003/11/14 | 503 | 504 | 503 | 504 | 6,000 |
| 2003/11/13 | 503 | 503 | 503 | 503 | 6,000 |
| 2003/11/12 | 501 | 504 | 501 | 503 | 5,000 |
| 2003/11/11 | 511 | 511 | 505 | 505 | 8,000 |
| 2003/11/10 | 511 | 511 | 511 | 511 | 3,000 |
| 2003/11/07 | 511 | 511 | 511 | 511 | 1,000 |
| 2003/11/06 | 511 | 511 | 511 | 511 | 4,000 |
| 2003/11/05 | 511 | 511 | 510 | 510 | 4,000 |
| 2003/11/04 | 510 | 511 | 510 | 511 | 3,000 |
| 2003/10/31 | 514 | 514 | 511 | 511 | 4,000 |
| 2003/10/30 | 514 | 514 | 514 | 514 | 1,000 |
| 2003/10/29 | 513 | 515 | 513 | 515 | 2,000 |
| 2003/10/27 | 512 | 513 | 512 | 513 | 3,000 |
| 2003/10/24 | 515 | 515 | 510 | 513 | 6,000 |
| 2003/10/23 | 511 | 515 | 511 | 515 | 5,000 |
| 2003/10/22 | 515 | 515 | 511 | 511 | 4,000 |
| 2003/10/21 | 517 | 517 | 515 | 515 | 5,000 |
| 2003/10/20 | 517 | 517 | 517 | 517 | 2,000 |
| 2003/10/17 | 515 | 517 | 515 | 517 | 3,000 |
| 2003/10/15 | 517 | 517 | 517 | 517 | 4,000 |
| 2003/10/14 | 519 | 519 | 517 | 517 | 4,000 |
| 2003/10/10 | 520 | 520 | 519 | 519 | 6,000 |
| 2003/10/09 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/10/08 | 519 | 520 | 519 | 520 | 7,000 |
| 2003/10/07 | 519 | 519 | 519 | 519 | 3,000 |
| 2003/10/06 | 517 | 519 | 517 | 519 | 3,000 |
| 2003/10/03 | 517 | 517 | 517 | 517 | 3,000 |
| 2003/10/02 | 520 | 520 | 516 | 517 | 6,000 |
| 2003/10/01 | 515 | 515 | 515 | 515 | 4,000 |
| 2003/09/30 | 514 | 515 | 514 | 514 | 6,000 |
| 2003/09/29 | 515 | 515 | 515 | 515 | 3,000 |
| 2003/09/26 | 521 | 521 | 520 | 521 | 4,000 |
| 2003/09/25 | 530 | 530 | 521 | 521 | 6,000 |
| 2003/09/24 | 550 | 550 | 530 | 550 | 38,000 |
| 2003/09/22 | 556 | 557 | 552 | 557 | 19,000 |
| 2003/09/19 | 551 | 555 | 551 | 555 | 5,000 |
| 2003/09/18 | 554 | 554 | 550 | 550 | 5,000 |
| 2003/09/17 | 553 | 555 | 553 | 554 | 11,000 |
| 2003/09/16 | 551 | 553 | 551 | 553 | 6,000 |
| 2003/09/12 | 544 | 551 | 544 | 551 | 6,000 |
| 2003/09/11 | 546 | 546 | 544 | 544 | 5,000 |
| 2003/09/10 | 544 | 546 | 544 | 546 | 4,000 |
| 2003/09/09 | 543 | 544 | 543 | 544 | 4,000 |
| 2003/09/08 | 541 | 545 | 541 | 543 | 4,000 |
| 2003/09/05 | 553 | 553 | 540 | 540 | 7,000 |
| 2003/09/04 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/09/03 | 540 | 555 | 540 | 555 | 5,000 |
| 2003/09/02 | 540 | 540 | 540 | 540 | 4,000 |
| 2003/09/01 | 536 | 540 | 536 | 540 | 4,000 |
| 2003/08/29 | 536 | 540 | 536 | 540 | 8,000 |
| 2003/08/28 | 536 | 536 | 536 | 536 | 3,000 |
| 2003/08/27 | 537 | 538 | 536 | 538 | 4,000 |
| 2003/08/26 | 538 | 538 | 538 | 538 | 4,000 |
| 2003/08/25 | 538 | 538 | 538 | 538 | 6,000 |
| 2003/08/21 | 536 | 538 | 536 | 538 | 4,000 |
| 2003/08/20 | 538 | 538 | 536 | 536 | 5,000 |
| 2003/08/19 | 538 | 538 | 537 | 538 | 4,000 |
| 2003/08/18 | 540 | 540 | 538 | 538 | 4,000 |
| 2003/08/15 | 538 | 540 | 538 | 540 | 3,000 |
| 2003/08/14 | 538 | 538 | 538 | 538 | 2,000 |
| 2003/08/12 | 526 | 539 | 526 | 539 | 2,000 |
| 2003/08/11 | 534 | 534 | 520 | 526 | 6,000 |
| 2003/08/08 | 535 | 535 | 535 | 535 | 3,000 |
| 2003/08/07 | 535 | 535 | 535 | 535 | 3,000 |
| 2003/08/06 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/08/05 | 539 | 539 | 539 | 539 | 1,000 |
| 2003/08/04 | 539 | 539 | 539 | 539 | 3,000 |
| 2003/08/01 | 536 | 539 | 536 | 539 | 3,000 |
| 2003/07/31 | 535 | 545 | 535 | 535 | 5,000 |
| 2003/07/30 | 535 | 535 | 535 | 535 | 5,000 |
| 2003/07/29 | 535 | 535 | 535 | 535 | 4,000 |
| 2003/07/28 | 535 | 535 | 531 | 535 | 4,000 |
| 2003/07/25 | 545 | 545 | 535 | 535 | 8,000 |
| 2003/07/24 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/07/23 | 545 | 545 | 540 | 540 | 2,000 |
| 2003/07/22 | 546 | 546 | 546 | 546 | 6,000 |
| 2003/07/18 | 531 | 531 | 531 | 531 | 4,000 |
| 2003/07/17 | 535 | 535 | 531 | 531 | 2,000 |
| 2003/07/16 | 541 | 541 | 535 | 535 | 3,000 |
| 2003/07/15 | 541 | 541 | 541 | 541 | 1,000 |
| 2003/07/14 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/07/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/07/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/07/07 | 548 | 550 | 548 | 550 | 3,000 |
| 2003/07/04 | 548 | 548 | 548 | 548 | 2,000 |
| 2003/07/03 | 550 | 550 | 550 | 550 | 3,000 |
| 2003/07/02 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/07/01 | 560 | 560 | 550 | 550 | 5,000 |
| 2003/06/30 | 560 | 560 | 560 | 560 | 3,000 |
| 2003/06/27 | 555 | 555 | 555 | 555 | 7,000 |
| 2003/06/26 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/06/25 | 549 | 549 | 549 | 549 | 3,000 |
| 2003/06/23 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/06/20 | 540 | 550 | 540 | 550 | 4,000 |
| 2003/06/19 | 531 | 531 | 531 | 531 | 2,000 |
| 2003/06/18 | 525 | 530 | 525 | 530 | 3,000 |
| 2003/06/16 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/06/13 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/06/12 | 516 | 518 | 516 | 518 | 2,000 |
| 2003/06/11 | 516 | 516 | 516 | 516 | 1,000 |
| 2003/06/05 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/04 | 508 | 508 | 505 | 505 | 12,000 |
| 2003/06/03 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/06/02 | 511 | 511 | 511 | 511 | 1,000 |
| 2003/05/23 | 530 | 530 | 508 | 508 | 5,000 |
| 2003/05/21 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/05/20 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/05/19 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/05/16 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/05/15 | 504 | 504 | 502 | 502 | 2,000 |
| 2003/05/14 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/05/13 | 510 | 510 | 502 | 502 | 3,000 |
| 2003/05/07 | 506 | 506 | 506 | 506 | 1,000 |
| 2003/05/06 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/05/02 | 506 | 506 | 506 | 506 | 1,000 |
| 2003/05/01 | 503 | 503 | 503 | 503 | 1,000 |
| 2003/04/28 | 502 | 502 | 502 | 502 | 1,000 |
| 2003/04/25 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/04/24 | 515 | 516 | 511 | 516 | 4,000 |
| 2003/04/21 | 518 | 518 | 518 | 518 | 2,000 |
| 2003/04/14 | 508 | 508 | 508 | 508 | 1,000 |
| 2003/04/07 | 509 | 515 | 509 | 515 | 2,000 |
| 2003/04/02 | 501 | 501 | 501 | 501 | 1,000 |
| 2003/03/28 | 506 | 506 | 502 | 502 | 5,000 |
| 2003/03/27 | 506 | 506 | 506 | 506 | 2,000 |
| 2003/03/26 | 490 | 505 | 490 | 505 | 4,000 |
| 2003/03/25 | 548 | 548 | 541 | 547 | 8,000 |
| 2003/03/24 | 540 | 549 | 540 | 549 | 3,000 |
| 2003/03/20 | 540 | 540 | 540 | 540 | 6,000 |
| 2003/03/19 | 535 | 539 | 530 | 530 | 7,000 |
| 2003/03/18 | 535 | 543 | 535 | 535 | 4,000 |
| 2003/03/17 | 536 | 536 | 535 | 535 | 2,000 |
| 2003/03/13 | 535 | 535 | 535 | 535 | 2,000 |
| 2003/03/12 | 540 | 543 | 540 | 543 | 4,000 |
| 2003/03/11 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/03/10 | 537 | 537 | 535 | 535 | 3,000 |
| 2003/03/07 | 544 | 544 | 538 | 538 | 2,000 |
| 2003/03/06 | 545 | 545 | 545 | 545 | 5,000 |
| 2003/03/05 | 545 | 545 | 545 | 545 | 2,000 |
| 2003/03/04 | 541 | 544 | 541 | 544 | 3,000 |
| 2003/03/03 | 541 | 541 | 541 | 541 | 1,000 |
| 2003/02/27 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/02/25 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/02/24 | 538 | 538 | 538 | 538 | 1,000 |
| 2003/02/20 | 540 | 540 | 540 | 540 | 3,000 |
| 2003/02/19 | 539 | 539 | 536 | 536 | 3,000 |
| 2003/02/17 | 536 | 536 | 536 | 536 | 1,000 |
| 2003/02/14 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/02/13 | 533 | 535 | 533 | 535 | 2,000 |
| 2003/02/12 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/02/10 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/02/06 | 531 | 535 | 531 | 535 | 2,000 |
| 2003/02/04 | 531 | 531 | 530 | 530 | 2,000 |
| 2003/01/31 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/01/24 | 530 | 534 | 529 | 534 | 4,000 |
| 2003/01/23 | 526 | 526 | 526 | 526 | 1,000 |
| 2003/01/22 | 523 | 523 | 523 | 523 | 1,000 |
| 2003/01/21 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/01/20 | 520 | 529 | 520 | 529 | 2,000 |
| 2003/01/17 | 505 | 510 | 505 | 510 | 3,000 |
| 2003/01/15 | 508 | 508 | 508 | 508 | 1,000 |
| 2003/01/09 | 501 | 501 | 501 | 501 | 1,000 |
| 2003/01/08 | 509 | 509 | 509 | 509 | 2,000 |
| 2003/01/07 | 495 | 495 | 495 | 495 | 1,000 |