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 |
|---|---|---|---|---|---|
| 2006/12/29 | 516 | 516 | 516 | 516 | 1,000 |
| 2006/12/28 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/12/27 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/12/25 | 517 | 517 | 515 | 515 | 4,000 |
| 2006/12/22 | 515 | 515 | 514 | 514 | 3,000 |
| 2006/12/21 | 517 | 517 | 516 | 516 | 3,000 |
| 2006/12/20 | 516 | 516 | 514 | 516 | 5,000 |
| 2006/12/19 | 514 | 514 | 514 | 514 | 4,000 |
| 2006/12/18 | 513 | 516 | 513 | 516 | 3,000 |
| 2006/12/15 | 516 | 516 | 513 | 513 | 6,000 |
| 2006/12/14 | 513 | 516 | 513 | 516 | 3,000 |
| 2006/12/13 | 515 | 515 | 513 | 513 | 3,000 |
| 2006/12/12 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/12/11 | 515 | 518 | 515 | 516 | 4,000 |
| 2006/12/07 | 522 | 522 | 520 | 520 | 2,000 |
| 2006/12/05 | 528 | 528 | 514 | 523 | 11,000 |
| 2006/12/04 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/12/01 | 518 | 518 | 518 | 518 | 2,000 |
| 2006/11/30 | 518 | 518 | 518 | 518 | 2,000 |
| 2006/11/29 | 518 | 519 | 517 | 517 | 4,000 |
| 2006/11/28 | 519 | 519 | 485 | 500 | 15,000 |
| 2006/11/24 | 529 | 529 | 519 | 519 | 7,000 |
| 2006/11/22 | 529 | 529 | 522 | 522 | 4,000 |
| 2006/11/21 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/11/20 | 530 | 532 | 520 | 530 | 7,000 |
| 2006/11/17 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/11/16 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/11/15 | 517 | 525 | 517 | 525 | 13,000 |
| 2006/11/14 | 517 | 518 | 517 | 518 | 2,000 |
| 2006/11/13 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/11/10 | 520 | 520 | 518 | 518 | 3,000 |
| 2006/11/09 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/11/02 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/10/30 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/10/27 | 522 | 522 | 521 | 521 | 3,000 |
| 2006/10/26 | 522 | 522 | 522 | 522 | 2,000 |
| 2006/10/25 | 528 | 530 | 521 | 521 | 5,000 |
| 2006/10/24 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/10/20 | 524 | 524 | 524 | 524 | 2,000 |
| 2006/10/19 | 518 | 518 | 518 | 518 | 2,000 |
| 2006/10/18 | 517 | 518 | 517 | 518 | 2,000 |
| 2006/10/17 | 522 | 522 | 518 | 518 | 2,000 |
| 2006/10/13 | 519 | 519 | 519 | 519 | 2,000 |
| 2006/10/12 | 519 | 524 | 519 | 524 | 2,000 |
| 2006/10/11 | 521 | 521 | 520 | 520 | 3,000 |
| 2006/10/10 | 522 | 522 | 522 | 522 | 1,000 |
| 2006/10/06 | 524 | 524 | 524 | 524 | 2,000 |
| 2006/10/05 | 524 | 524 | 524 | 524 | 1,000 |
| 2006/10/04 | 524 | 524 | 524 | 524 | 3,000 |
| 2006/10/03 | 524 | 524 | 524 | 524 | 2,000 |
| 2006/10/02 | 524 | 524 | 524 | 524 | 3,000 |
| 2006/09/29 | 522 | 523 | 522 | 523 | 5,000 |
| 2006/09/28 | 522 | 522 | 522 | 522 | 1,000 |
| 2006/09/27 | 521 | 522 | 521 | 521 | 5,000 |
| 2006/09/26 | 521 | 521 | 517 | 520 | 9,000 |
| 2006/09/25 | 544 | 545 | 542 | 545 | 18,000 |
| 2006/09/22 | 538 | 541 | 538 | 541 | 9,000 |
| 2006/09/21 | 542 | 542 | 541 | 541 | 4,000 |
| 2006/09/20 | 543 | 544 | 541 | 541 | 9,000 |
| 2006/09/19 | 543 | 543 | 541 | 543 | 6,000 |
| 2006/09/15 | 544 | 544 | 541 | 541 | 3,000 |
| 2006/09/13 | 540 | 545 | 540 | 545 | 8,000 |
| 2006/09/12 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/09/11 | 540 | 541 | 539 | 541 | 4,000 |
| 2006/09/08 | 540 | 540 | 539 | 539 | 3,000 |
| 2006/09/07 | 540 | 540 | 540 | 540 | 6,000 |
| 2006/09/06 | 541 | 541 | 540 | 540 | 10,000 |
| 2006/09/05 | 540 | 540 | 540 | 540 | 4,000 |
| 2006/09/04 | 539 | 540 | 539 | 539 | 6,000 |
| 2006/09/01 | 539 | 539 | 539 | 539 | 1,000 |
| 2006/08/31 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/08/30 | 540 | 540 | 538 | 540 | 3,000 |
| 2006/08/29 | 539 | 540 | 539 | 540 | 3,000 |
| 2006/08/28 | 538 | 539 | 538 | 539 | 3,000 |
| 2006/08/25 | 538 | 538 | 538 | 538 | 2,000 |
| 2006/08/24 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/08/23 | 537 | 537 | 535 | 535 | 4,000 |
| 2006/08/22 | 540 | 540 | 536 | 536 | 4,000 |
| 2006/08/21 | 538 | 539 | 538 | 539 | 5,000 |
| 2006/08/17 | 534 | 535 | 533 | 533 | 5,000 |
| 2006/08/16 | 528 | 533 | 528 | 533 | 4,000 |
| 2006/08/15 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/08/14 | 526 | 526 | 526 | 526 | 1,000 |
| 2006/08/11 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/08/10 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/08/09 | 527 | 534 | 525 | 534 | 3,000 |
| 2006/08/07 | 527 | 527 | 520 | 520 | 6,000 |
| 2006/08/04 | 532 | 532 | 531 | 531 | 2,000 |
| 2006/08/02 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/08/01 | 537 | 537 | 520 | 520 | 6,000 |
| 2006/07/31 | 537 | 537 | 537 | 537 | 3,000 |
| 2006/07/27 | 534 | 534 | 534 | 534 | 1,000 |
| 2006/07/25 | 537 | 537 | 532 | 532 | 9,000 |
| 2006/07/21 | 530 | 532 | 530 | 532 | 2,000 |
| 2006/07/20 | 531 | 533 | 526 | 533 | 9,000 |
| 2006/07/19 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/07/18 | 533 | 533 | 527 | 527 | 2,000 |
| 2006/07/13 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/07/11 | 535 | 540 | 534 | 540 | 7,000 |
| 2006/07/10 | 535 | 537 | 535 | 537 | 2,000 |
| 2006/07/07 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/07/06 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/07/05 | 543 | 543 | 534 | 534 | 3,000 |
| 2006/07/04 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/07/03 | 543 | 543 | 543 | 543 | 1,000 |
| 2006/06/30 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/06/28 | 539 | 540 | 535 | 540 | 9,000 |
| 2006/06/26 | 529 | 529 | 529 | 529 | 1,000 |
| 2006/06/23 | 529 | 529 | 525 | 525 | 4,000 |
| 2006/06/22 | 526 | 526 | 525 | 525 | 3,000 |
| 2006/06/20 | 530 | 530 | 528 | 528 | 3,000 |
| 2006/06/19 | 525 | 525 | 525 | 525 | 2,000 |
| 2006/06/16 | 528 | 528 | 528 | 528 | 1,000 |
| 2006/06/15 | 526 | 526 | 526 | 526 | 4,000 |
| 2006/06/14 | 528 | 528 | 528 | 528 | 3,000 |
| 2006/06/13 | 516 | 516 | 516 | 516 | 3,000 |
| 2006/06/12 | 527 | 528 | 516 | 516 | 5,000 |
| 2006/06/09 | 510 | 528 | 510 | 528 | 5,000 |
| 2006/06/08 | 515 | 515 | 510 | 510 | 4,000 |
| 2006/06/07 | 515 | 522 | 515 | 522 | 2,000 |
| 2006/06/06 | 521 | 522 | 521 | 522 | 2,000 |
| 2006/06/05 | 522 | 523 | 520 | 523 | 7,000 |
| 2006/06/02 | 520 | 526 | 520 | 525 | 4,000 |
| 2006/06/01 | 520 | 522 | 520 | 522 | 3,000 |
| 2006/05/31 | 530 | 530 | 528 | 528 | 4,000 |
| 2006/05/30 | 531 | 531 | 531 | 531 | 2,000 |
| 2006/05/29 | 533 | 533 | 532 | 532 | 3,000 |
| 2006/05/26 | 531 | 531 | 531 | 531 | 1,000 |
| 2006/05/25 | 540 | 540 | 540 | 540 | 3,000 |
| 2006/05/24 | 530 | 530 | 530 | 530 | 5,000 |
| 2006/05/23 | 530 | 530 | 530 | 530 | 4,000 |
| 2006/05/22 | 531 | 532 | 530 | 532 | 17,000 |
| 2006/05/19 | 532 | 532 | 532 | 532 | 1,000 |
| 2006/05/18 | 535 | 535 | 532 | 534 | 4,000 |
| 2006/05/17 | 539 | 539 | 536 | 536 | 6,000 |
| 2006/05/16 | 540 | 540 | 539 | 539 | 5,000 |
| 2006/05/15 | 544 | 544 | 539 | 539 | 2,000 |
| 2006/05/12 | 542 | 542 | 540 | 540 | 3,000 |
| 2006/05/11 | 540 | 540 | 540 | 540 | 3,000 |
| 2006/05/10 | 545 | 545 | 544 | 545 | 4,000 |
| 2006/05/09 | 544 | 544 | 539 | 539 | 2,000 |
| 2006/05/08 | 540 | 540 | 539 | 539 | 3,000 |
| 2006/05/02 | 547 | 547 | 541 | 545 | 3,000 |
| 2006/05/01 | 543 | 543 | 543 | 543 | 1,000 |
| 2006/04/28 | 543 | 543 | 543 | 543 | 1,000 |
| 2006/04/27 | 539 | 540 | 539 | 540 | 3,000 |
| 2006/04/25 | 540 | 540 | 539 | 539 | 4,000 |
| 2006/04/24 | 540 | 540 | 539 | 539 | 4,000 |
| 2006/04/21 | 541 | 541 | 540 | 540 | 4,000 |
| 2006/04/20 | 547 | 547 | 540 | 540 | 3,000 |
| 2006/04/19 | 540 | 540 | 540 | 540 | 4,000 |
| 2006/04/18 | 545 | 545 | 540 | 540 | 2,000 |
| 2006/04/17 | 543 | 543 | 540 | 540 | 5,000 |
| 2006/04/14 | 548 | 548 | 545 | 548 | 3,000 |
| 2006/04/13 | 548 | 548 | 548 | 548 | 1,000 |
| 2006/04/12 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/04/11 | 544 | 544 | 542 | 542 | 3,000 |
| 2006/04/10 | 544 | 544 | 544 | 544 | 1,000 |
| 2006/04/07 | 541 | 545 | 541 | 544 | 3,000 |
| 2006/04/06 | 540 | 542 | 540 | 542 | 3,000 |
| 2006/04/05 | 542 | 542 | 540 | 542 | 6,000 |
| 2006/04/04 | 544 | 544 | 542 | 542 | 4,000 |
| 2006/04/03 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/03/31 | 543 | 543 | 543 | 543 | 5,000 |
| 2006/03/30 | 545 | 545 | 544 | 544 | 7,000 |
| 2006/03/29 | 542 | 542 | 542 | 542 | 2,000 |
| 2006/03/28 | 533 | 542 | 533 | 539 | 11,000 |
| 2006/03/27 | 563 | 564 | 562 | 564 | 22,000 |
| 2006/03/24 | 562 | 563 | 561 | 563 | 19,000 |
| 2006/03/23 | 560 | 563 | 558 | 561 | 16,000 |
| 2006/03/22 | 561 | 561 | 558 | 558 | 9,000 |
| 2006/03/20 | 567 | 567 | 557 | 560 | 14,000 |
| 2006/03/17 | 564 | 564 | 560 | 563 | 5,000 |
| 2006/03/16 | 560 | 561 | 556 | 560 | 8,000 |
| 2006/03/15 | 564 | 565 | 564 | 565 | 3,000 |
| 2006/03/14 | 557 | 561 | 557 | 561 | 8,000 |
| 2006/03/13 | 552 | 552 | 552 | 552 | 1,000 |
| 2006/03/10 | 551 | 554 | 551 | 554 | 5,000 |
| 2006/03/09 | 553 | 553 | 552 | 552 | 2,000 |
| 2006/03/08 | 550 | 553 | 550 | 553 | 3,000 |
| 2006/03/07 | 550 | 553 | 550 | 553 | 2,000 |
| 2006/03/06 | 551 | 554 | 551 | 554 | 2,000 |
| 2006/03/03 | 552 | 552 | 550 | 550 | 4,000 |
| 2006/03/01 | 557 | 557 | 552 | 552 | 4,000 |
| 2006/02/28 | 558 | 558 | 553 | 553 | 2,000 |
| 2006/02/27 | 558 | 558 | 558 | 558 | 2,000 |
| 2006/02/24 | 550 | 553 | 546 | 553 | 7,000 |
| 2006/02/23 | 544 | 550 | 544 | 550 | 3,000 |
| 2006/02/22 | 540 | 543 | 540 | 543 | 2,000 |
| 2006/02/21 | 535 | 536 | 535 | 536 | 3,000 |
| 2006/02/20 | 538 | 540 | 531 | 531 | 8,000 |
| 2006/02/17 | 542 | 542 | 542 | 542 | 1,000 |
| 2006/02/16 | 549 | 549 | 548 | 548 | 2,000 |
| 2006/02/15 | 545 | 545 | 545 | 545 | 2,000 |
| 2006/02/14 | 541 | 541 | 535 | 535 | 7,000 |
| 2006/02/13 | 554 | 554 | 548 | 548 | 6,000 |
| 2006/02/10 | 560 | 560 | 558 | 558 | 6,000 |
| 2006/02/09 | 559 | 560 | 558 | 560 | 4,000 |
| 2006/02/08 | 561 | 563 | 556 | 561 | 5,000 |
| 2006/02/07 | 560 | 561 | 560 | 560 | 5,000 |
| 2006/02/06 | 559 | 559 | 559 | 559 | 1,000 |
| 2006/02/03 | 551 | 551 | 551 | 551 | 3,000 |
| 2006/02/02 | 552 | 552 | 551 | 551 | 7,000 |
| 2006/02/01 | 551 | 552 | 551 | 551 | 3,000 |
| 2006/01/31 | 550 | 550 | 549 | 549 | 2,000 |
| 2006/01/30 | 552 | 552 | 549 | 549 | 6,000 |
| 2006/01/27 | 547 | 549 | 547 | 549 | 2,000 |
| 2006/01/26 | 549 | 549 | 549 | 549 | 2,000 |
| 2006/01/25 | 549 | 549 | 549 | 549 | 2,000 |
| 2006/01/24 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/01/23 | 544 | 545 | 544 | 544 | 3,000 |
| 2006/01/20 | 550 | 553 | 545 | 547 | 7,000 |
| 2006/01/19 | 538 | 550 | 535 | 540 | 6,000 |
| 2006/01/18 | 548 | 550 | 540 | 540 | 14,000 |
| 2006/01/17 | 552 | 555 | 550 | 550 | 12,000 |
| 2006/01/16 | 549 | 551 | 549 | 551 | 4,000 |
| 2006/01/13 | 545 | 550 | 545 | 550 | 5,000 |
| 2006/01/12 | 550 | 550 | 549 | 549 | 3,000 |
| 2006/01/11 | 549 | 549 | 545 | 545 | 4,000 |
| 2006/01/10 | 549 | 550 | 545 | 545 | 14,000 |
| 2006/01/06 | 544 | 548 | 544 | 547 | 8,000 |
| 2006/01/05 | 543 | 545 | 543 | 545 | 5,000 |
| 2006/01/04 | 543 | 543 | 542 | 542 | 3,000 |