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 |
---|---|---|---|---|---|
2005/12/30 | 543 | 543 | 542 | 542 | 2,000 |
2005/12/29 | 541 | 542 | 541 | 542 | 4,000 |
2005/12/28 | 544 | 544 | 543 | 543 | 2,000 |
2005/12/27 | 541 | 541 | 539 | 539 | 11,000 |
2005/12/26 | 540 | 543 | 537 | 538 | 9,000 |
2005/12/22 | 541 | 542 | 540 | 540 | 7,000 |
2005/12/21 | 538 | 538 | 536 | 536 | 5,000 |
2005/12/20 | 539 | 544 | 538 | 544 | 10,000 |
2005/12/19 | 540 | 541 | 540 | 540 | 5,000 |
2005/12/16 | 536 | 537 | 536 | 537 | 5,000 |
2005/12/15 | 539 | 540 | 535 | 540 | 4,000 |
2005/12/14 | 540 | 540 | 538 | 538 | 9,000 |
2005/12/13 | 540 | 540 | 540 | 540 | 2,000 |
2005/12/12 | 540 | 540 | 538 | 540 | 7,000 |
2005/12/09 | 540 | 540 | 540 | 540 | 1,000 |
2005/12/08 | 540 | 540 | 540 | 540 | 3,000 |
2005/12/07 | 538 | 538 | 537 | 537 | 2,000 |
2005/12/06 | 537 | 540 | 535 | 540 | 11,000 |
2005/12/05 | 541 | 541 | 535 | 535 | 11,000 |
2005/12/02 | 535 | 535 | 532 | 535 | 6,000 |
2005/12/01 | 535 | 535 | 534 | 534 | 3,000 |
2005/11/30 | 535 | 535 | 535 | 535 | 2,000 |
2005/11/29 | 535 | 535 | 533 | 535 | 4,000 |
2005/11/28 | 534 | 537 | 534 | 535 | 3,000 |
2005/11/25 | 540 | 540 | 533 | 533 | 7,000 |
2005/11/24 | 530 | 534 | 527 | 534 | 12,000 |
2005/11/22 | 524 | 528 | 524 | 528 | 3,000 |
2005/11/21 | 530 | 530 | 528 | 528 | 7,000 |
2005/11/18 | 523 | 530 | 523 | 530 | 2,000 |
2005/11/17 | 528 | 530 | 526 | 528 | 6,000 |
2005/11/16 | 522 | 528 | 522 | 528 | 13,000 |
2005/11/15 | 525 | 525 | 522 | 522 | 17,000 |
2005/11/14 | 542 | 542 | 536 | 536 | 13,000 |
2005/11/11 | 548 | 548 | 545 | 545 | 2,000 |
2005/11/10 | 549 | 549 | 543 | 543 | 4,000 |
2005/11/09 | 543 | 543 | 543 | 543 | 1,000 |
2005/11/08 | 549 | 549 | 549 | 549 | 1,000 |
2005/11/07 | 549 | 549 | 544 | 549 | 6,000 |
2005/11/04 | 542 | 548 | 542 | 548 | 3,000 |
2005/11/02 | 541 | 548 | 540 | 541 | 10,000 |
2005/11/01 | 538 | 538 | 538 | 538 | 1,000 |
2005/10/31 | 537 | 540 | 536 | 536 | 6,000 |
2005/10/27 | 546 | 546 | 536 | 536 | 2,000 |
2005/10/26 | 544 | 544 | 544 | 544 | 1,000 |
2005/10/25 | 541 | 542 | 535 | 540 | 8,000 |
2005/10/24 | 534 | 540 | 533 | 540 | 4,000 |
2005/10/21 | 533 | 533 | 533 | 533 | 1,000 |
2005/10/20 | 538 | 538 | 533 | 533 | 6,000 |
2005/10/19 | 538 | 538 | 532 | 538 | 5,000 |
2005/10/18 | 539 | 539 | 532 | 538 | 6,000 |
2005/10/17 | 536 | 538 | 532 | 538 | 5,000 |
2005/10/14 | 536 | 536 | 535 | 536 | 3,000 |
2005/10/12 | 536 | 538 | 536 | 536 | 3,000 |
2005/10/11 | 527 | 535 | 527 | 535 | 6,000 |
2005/10/07 | 528 | 528 | 528 | 528 | 2,000 |
2005/10/06 | 532 | 533 | 530 | 530 | 6,000 |
2005/10/05 | 529 | 532 | 525 | 532 | 7,000 |
2005/10/04 | 524 | 529 | 524 | 529 | 8,000 |
2005/10/03 | 525 | 525 | 524 | 524 | 4,000 |
2005/09/30 | 529 | 529 | 525 | 525 | 6,000 |
2005/09/29 | 523 | 529 | 523 | 529 | 5,000 |
2005/09/28 | 530 | 530 | 522 | 522 | 7,000 |
2005/09/27 | 520 | 541 | 520 | 534 | 25,000 |
2005/09/26 | 550 | 552 | 549 | 552 | 26,000 |
2005/09/22 | 550 | 550 | 549 | 550 | 12,000 |
2005/09/21 | 549 | 550 | 548 | 548 | 16,000 |
2005/09/20 | 550 | 550 | 549 | 549 | 11,000 |
2005/09/16 | 548 | 549 | 548 | 549 | 6,000 |
2005/09/15 | 549 | 549 | 548 | 548 | 4,000 |
2005/09/14 | 549 | 550 | 549 | 550 | 6,000 |
2005/09/13 | 547 | 548 | 547 | 548 | 4,000 |
2005/09/12 | 547 | 547 | 546 | 546 | 2,000 |
2005/09/09 | 544 | 544 | 544 | 544 | 1,000 |
2005/09/08 | 547 | 547 | 540 | 542 | 4,000 |
2005/09/07 | 549 | 549 | 549 | 549 | 2,000 |
2005/09/06 | 550 | 552 | 548 | 552 | 5,000 |
2005/09/02 | 550 | 550 | 548 | 550 | 5,000 |
2005/09/01 | 549 | 549 | 549 | 549 | 2,000 |
2005/08/31 | 548 | 549 | 546 | 546 | 4,000 |
2005/08/30 | 545 | 545 | 545 | 545 | 2,000 |
2005/08/29 | 544 | 544 | 543 | 544 | 4,000 |
2005/08/26 | 540 | 542 | 540 | 542 | 2,000 |
2005/08/25 | 544 | 544 | 540 | 540 | 8,000 |
2005/08/24 | 540 | 540 | 540 | 540 | 2,000 |
2005/08/23 | 542 | 542 | 540 | 540 | 4,000 |
2005/08/22 | 541 | 543 | 536 | 536 | 7,000 |
2005/08/19 | 540 | 541 | 540 | 541 | 2,000 |
2005/08/18 | 540 | 540 | 540 | 540 | 2,000 |
2005/08/16 | 535 | 535 | 535 | 535 | 3,000 |
2005/08/15 | 541 | 543 | 535 | 535 | 5,000 |
2005/08/12 | 536 | 536 | 536 | 536 | 2,000 |
2005/08/11 | 532 | 534 | 532 | 534 | 6,000 |
2005/08/10 | 542 | 542 | 542 | 542 | 3,000 |
2005/08/09 | 537 | 537 | 534 | 534 | 5,000 |
2005/08/08 | 539 | 539 | 537 | 537 | 2,000 |
2005/08/05 | 539 | 539 | 538 | 538 | 2,000 |
2005/08/04 | 540 | 541 | 540 | 541 | 2,000 |
2005/08/03 | 540 | 541 | 539 | 541 | 3,000 |
2005/08/02 | 540 | 540 | 540 | 540 | 5,000 |
2005/08/01 | 535 | 540 | 535 | 540 | 8,000 |
2005/07/29 | 535 | 539 | 535 | 539 | 7,000 |
2005/07/28 | 539 | 539 | 538 | 538 | 3,000 |
2005/07/27 | 538 | 538 | 538 | 538 | 2,000 |
2005/07/26 | 538 | 538 | 533 | 533 | 5,000 |
2005/07/25 | 537 | 537 | 537 | 537 | 5,000 |
2005/07/22 | 535 | 535 | 535 | 535 | 1,000 |
2005/07/21 | 537 | 537 | 537 | 537 | 1,000 |
2005/07/20 | 537 | 538 | 533 | 538 | 9,000 |
2005/07/19 | 533 | 533 | 533 | 533 | 6,000 |
2005/07/15 | 531 | 533 | 531 | 533 | 6,000 |
2005/07/14 | 530 | 530 | 525 | 530 | 12,000 |
2005/07/13 | 525 | 530 | 525 | 530 | 3,000 |
2005/07/12 | 525 | 530 | 525 | 525 | 7,000 |
2005/07/08 | 521 | 523 | 520 | 523 | 3,000 |
2005/07/07 | 525 | 525 | 521 | 523 | 3,000 |
2005/07/06 | 526 | 526 | 526 | 526 | 3,000 |
2005/07/05 | 525 | 525 | 525 | 525 | 1,000 |
2005/07/04 | 527 | 528 | 525 | 525 | 6,000 |
2005/07/01 | 528 | 528 | 525 | 525 | 3,000 |
2005/06/30 | 528 | 528 | 528 | 528 | 1,000 |
2005/06/29 | 530 | 530 | 530 | 530 | 2,000 |
2005/06/28 | 540 | 540 | 534 | 534 | 8,000 |
2005/06/27 | 525 | 528 | 525 | 528 | 2,000 |
2005/06/24 | 529 | 529 | 524 | 525 | 5,000 |
2005/06/23 | 525 | 525 | 525 | 525 | 2,000 |
2005/06/22 | 523 | 525 | 521 | 521 | 3,000 |
2005/06/21 | 523 | 523 | 523 | 523 | 1,000 |
2005/06/20 | 523 | 523 | 523 | 523 | 3,000 |
2005/06/17 | 520 | 520 | 516 | 517 | 8,000 |
2005/06/16 | 515 | 516 | 514 | 516 | 4,000 |
2005/06/15 | 515 | 516 | 515 | 516 | 3,000 |
2005/06/14 | 514 | 514 | 514 | 514 | 2,000 |
2005/06/13 | 514 | 514 | 514 | 514 | 1,000 |
2005/06/10 | 512 | 514 | 512 | 514 | 3,000 |
2005/06/09 | 512 | 512 | 512 | 512 | 1,000 |
2005/06/07 | 512 | 513 | 512 | 513 | 2,000 |
2005/06/06 | 511 | 512 | 511 | 512 | 2,000 |
2005/06/03 | 510 | 510 | 510 | 510 | 2,000 |
2005/06/02 | 510 | 510 | 510 | 510 | 2,000 |
2005/06/01 | 509 | 509 | 509 | 509 | 1,000 |
2005/05/31 | 510 | 510 | 507 | 510 | 12,000 |
2005/05/26 | 510 | 510 | 510 | 510 | 1,000 |
2005/05/25 | 515 | 515 | 511 | 511 | 8,000 |
2005/05/23 | 510 | 512 | 510 | 512 | 3,000 |
2005/05/20 | 515 | 515 | 513 | 513 | 4,000 |
2005/05/19 | 514 | 514 | 514 | 514 | 1,000 |
2005/05/18 | 512 | 515 | 512 | 512 | 3,000 |
2005/05/16 | 515 | 515 | 513 | 514 | 4,000 |
2005/05/13 | 513 | 515 | 513 | 515 | 2,000 |
2005/05/12 | 512 | 515 | 512 | 513 | 7,000 |
2005/05/11 | 512 | 515 | 512 | 515 | 2,000 |
2005/05/10 | 512 | 512 | 512 | 512 | 1,000 |
2005/05/09 | 512 | 512 | 512 | 512 | 4,000 |
2005/05/06 | 511 | 514 | 511 | 514 | 5,000 |
2005/05/02 | 509 | 509 | 509 | 509 | 1,000 |
2005/04/26 | 508 | 508 | 508 | 508 | 1,000 |
2005/04/25 | 515 | 515 | 515 | 515 | 3,000 |
2005/04/21 | 510 | 510 | 505 | 505 | 2,000 |
2005/04/20 | 510 | 510 | 510 | 510 | 8,000 |
2005/04/19 | 504 | 509 | 504 | 506 | 5,000 |
2005/04/18 | 506 | 506 | 502 | 502 | 8,000 |
2005/04/15 | 508 | 509 | 508 | 509 | 4,000 |
2005/04/14 | 508 | 508 | 508 | 508 | 1,000 |
2005/04/13 | 509 | 510 | 509 | 510 | 3,000 |
2005/04/12 | 511 | 511 | 509 | 509 | 10,000 |
2005/04/11 | 511 | 515 | 510 | 510 | 6,000 |
2005/04/08 | 510 | 515 | 510 | 515 | 9,000 |
2005/04/07 | 512 | 512 | 512 | 512 | 1,000 |
2005/04/06 | 510 | 513 | 510 | 511 | 4,000 |
2005/04/05 | 515 | 515 | 515 | 515 | 1,000 |
2005/04/04 | 510 | 515 | 509 | 515 | 7,000 |
2005/04/01 | 510 | 510 | 509 | 509 | 2,000 |
2005/03/31 | 509 | 509 | 509 | 509 | 1,000 |
2005/03/30 | 511 | 511 | 507 | 507 | 5,000 |
2005/03/29 | 515 | 515 | 512 | 512 | 5,000 |
2005/03/28 | 519 | 519 | 511 | 515 | 9,000 |
2005/03/25 | 535 | 540 | 534 | 540 | 31,000 |
2005/03/24 | 533 | 535 | 533 | 535 | 20,000 |
2005/03/23 | 533 | 533 | 532 | 532 | 14,000 |
2005/03/22 | 532 | 532 | 531 | 532 | 14,000 |
2005/03/18 | 530 | 532 | 530 | 531 | 6,000 |
2005/03/17 | 530 | 530 | 528 | 529 | 9,000 |
2005/03/16 | 533 | 534 | 530 | 530 | 17,000 |
2005/03/15 | 532 | 532 | 532 | 532 | 5,000 |
2005/03/14 | 532 | 532 | 530 | 532 | 7,000 |
2005/03/11 | 530 | 530 | 529 | 530 | 5,000 |
2005/03/10 | 530 | 530 | 530 | 530 | 1,000 |
2005/03/09 | 529 | 531 | 529 | 531 | 8,000 |
2005/03/08 | 529 | 529 | 529 | 529 | 5,000 |
2005/03/07 | 530 | 530 | 528 | 530 | 14,000 |
2005/03/04 | 529 | 530 | 527 | 529 | 10,000 |
2005/03/03 | 528 | 529 | 528 | 528 | 5,000 |
2005/03/02 | 530 | 530 | 530 | 530 | 3,000 |
2005/03/01 | 529 | 532 | 529 | 530 | 13,000 |
2005/02/28 | 528 | 529 | 528 | 529 | 3,000 |
2005/02/25 | 529 | 529 | 529 | 529 | 4,000 |
2005/02/24 | 526 | 526 | 525 | 525 | 5,000 |
2005/02/23 | 528 | 528 | 526 | 526 | 4,000 |
2005/02/22 | 528 | 529 | 528 | 529 | 4,000 |
2005/02/21 | 529 | 529 | 528 | 528 | 4,000 |
2005/02/18 | 524 | 526 | 524 | 526 | 4,000 |
2005/02/17 | 525 | 527 | 524 | 524 | 5,000 |
2005/02/16 | 525 | 525 | 525 | 525 | 3,000 |
2005/02/15 | 526 | 526 | 525 | 525 | 3,000 |
2005/02/14 | 524 | 526 | 524 | 526 | 3,000 |
2005/02/10 | 522 | 526 | 522 | 526 | 4,000 |
2005/02/09 | 522 | 524 | 522 | 522 | 6,000 |
2005/02/08 | 522 | 524 | 522 | 522 | 4,000 |
2005/02/07 | 521 | 522 | 521 | 522 | 3,000 |
2005/02/04 | 523 | 526 | 521 | 521 | 7,000 |
2005/02/03 | 527 | 527 | 523 | 523 | 5,000 |
2005/02/02 | 525 | 527 | 525 | 527 | 4,000 |
2005/02/01 | 523 | 527 | 523 | 527 | 4,000 |
2005/01/31 | 521 | 525 | 521 | 523 | 4,000 |
2005/01/28 | 520 | 520 | 520 | 520 | 1,000 |
2005/01/27 | 520 | 520 | 520 | 520 | 3,000 |
2005/01/26 | 523 | 523 | 520 | 520 | 2,000 |
2005/01/25 | 520 | 525 | 520 | 525 | 7,000 |
2005/01/24 | 515 | 520 | 515 | 520 | 4,000 |
2005/01/21 | 516 | 518 | 515 | 518 | 9,000 |
2005/01/20 | 515 | 516 | 513 | 516 | 7,000 |
2005/01/19 | 512 | 514 | 512 | 514 | 3,000 |
2005/01/18 | 512 | 512 | 511 | 512 | 3,000 |
2005/01/17 | 510 | 513 | 510 | 511 | 5,000 |
2005/01/14 | 510 | 512 | 509 | 511 | 6,000 |
2005/01/13 | 511 | 513 | 510 | 510 | 6,000 |
2005/01/12 | 509 | 514 | 509 | 514 | 4,000 |
2005/01/11 | 507 | 512 | 507 | 512 | 7,000 |
2005/01/07 | 507 | 507 | 507 | 507 | 3,000 |
2005/01/06 | 506 | 506 | 506 | 506 | 1,000 |
2005/01/05 | 504 | 516 | 504 | 506 | 9,000 |
2005/01/04 | 504 | 504 | 504 | 504 | 3,000 |