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 |
---|---|---|---|---|---|
2007/12/28 | 475 | 475 | 473 | 473 | 3,000 |
2007/12/26 | 473 | 480 | 473 | 480 | 2,000 |
2007/12/25 | 484 | 484 | 472 | 473 | 9,000 |
2007/12/21 | 480 | 480 | 471 | 472 | 11,000 |
2007/12/20 | 481 | 481 | 480 | 480 | 7,000 |
2007/12/19 | 483 | 483 | 480 | 480 | 6,000 |
2007/12/17 | 484 | 484 | 483 | 483 | 2,000 |
2007/12/14 | 484 | 484 | 483 | 483 | 2,000 |
2007/12/13 | 484 | 484 | 484 | 484 | 1,000 |
2007/12/12 | 484 | 484 | 484 | 484 | 1,000 |
2007/12/11 | 482 | 484 | 480 | 484 | 6,000 |
2007/12/10 | 482 | 484 | 482 | 482 | 4,000 |
2007/12/07 | 484 | 484 | 481 | 481 | 3,000 |
2007/12/06 | 483 | 483 | 481 | 481 | 3,000 |
2007/12/05 | 488 | 488 | 483 | 483 | 8,000 |
2007/12/04 | 480 | 482 | 480 | 482 | 3,000 |
2007/12/03 | 480 | 480 | 480 | 480 | 2,000 |
2007/11/30 | 476 | 477 | 476 | 477 | 2,000 |
2007/11/29 | 476 | 476 | 476 | 476 | 1,000 |
2007/11/28 | 476 | 476 | 476 | 476 | 2,000 |
2007/11/27 | 480 | 480 | 480 | 480 | 1,000 |
2007/11/26 | 481 | 481 | 481 | 481 | 2,000 |
2007/11/22 | 483 | 483 | 473 | 473 | 4,000 |
2007/11/21 | 474 | 474 | 473 | 473 | 3,000 |
2007/11/20 | 490 | 490 | 471 | 471 | 13,000 |
2007/11/19 | 487 | 487 | 485 | 485 | 2,000 |
2007/11/16 | 482 | 482 | 481 | 481 | 2,000 |
2007/11/14 | 485 | 485 | 485 | 485 | 1,000 |
2007/11/13 | 483 | 485 | 481 | 485 | 4,000 |
2007/11/12 | 484 | 484 | 484 | 484 | 2,000 |
2007/11/09 | 485 | 485 | 485 | 485 | 2,000 |
2007/11/08 | 486 | 486 | 485 | 485 | 6,000 |
2007/11/07 | 490 | 490 | 486 | 486 | 4,000 |
2007/11/05 | 490 | 490 | 490 | 490 | 2,000 |
2007/11/02 | 490 | 490 | 490 | 490 | 1,000 |
2007/11/01 | 491 | 491 | 491 | 491 | 1,000 |
2007/10/31 | 499 | 499 | 491 | 491 | 2,000 |
2007/10/26 | 489 | 498 | 489 | 498 | 2,000 |
2007/10/25 | 498 | 499 | 491 | 499 | 6,000 |
2007/10/24 | 497 | 497 | 497 | 497 | 1,000 |
2007/10/23 | 498 | 498 | 498 | 498 | 1,000 |
2007/10/22 | 499 | 499 | 490 | 495 | 5,000 |
2007/10/18 | 496 | 497 | 491 | 491 | 3,000 |
2007/10/15 | 496 | 496 | 496 | 496 | 1,000 |
2007/10/12 | 496 | 496 | 496 | 496 | 1,000 |
2007/10/11 | 486 | 486 | 486 | 486 | 2,000 |
2007/10/09 | 494 | 495 | 490 | 490 | 3,000 |
2007/10/05 | 490 | 490 | 490 | 490 | 1,000 |
2007/10/04 | 491 | 491 | 490 | 490 | 3,000 |
2007/10/03 | 495 | 495 | 495 | 495 | 2,000 |
2007/10/02 | 495 | 495 | 495 | 495 | 1,000 |
2007/09/27 | 490 | 495 | 490 | 495 | 3,000 |
2007/09/26 | 490 | 490 | 490 | 490 | 2,000 |
2007/09/25 | 487 | 497 | 480 | 485 | 10,000 |
2007/09/21 | 507 | 514 | 505 | 508 | 17,000 |
2007/09/20 | 506 | 506 | 504 | 504 | 6,000 |
2007/09/19 | 504 | 506 | 504 | 505 | 8,000 |
2007/09/18 | 504 | 504 | 501 | 503 | 8,000 |
2007/09/14 | 504 | 505 | 504 | 505 | 3,000 |
2007/09/13 | 504 | 504 | 504 | 504 | 2,000 |
2007/09/12 | 504 | 506 | 504 | 504 | 4,000 |
2007/09/11 | 504 | 504 | 504 | 504 | 1,000 |
2007/09/10 | 501 | 504 | 501 | 504 | 2,000 |
2007/09/07 | 505 | 505 | 501 | 501 | 4,000 |
2007/09/06 | 501 | 501 | 500 | 500 | 3,000 |
2007/09/05 | 505 | 506 | 505 | 506 | 2,000 |
2007/09/04 | 506 | 506 | 506 | 506 | 2,000 |
2007/09/03 | 503 | 506 | 500 | 506 | 7,000 |
2007/08/31 | 502 | 502 | 502 | 502 | 1,000 |
2007/08/30 | 503 | 503 | 502 | 502 | 2,000 |
2007/08/29 | 504 | 505 | 504 | 505 | 2,000 |
2007/08/28 | 506 | 506 | 505 | 505 | 3,000 |
2007/08/27 | 506 | 506 | 504 | 504 | 6,000 |
2007/08/24 | 504 | 504 | 504 | 504 | 2,000 |
2007/08/23 | 501 | 501 | 501 | 501 | 2,000 |
2007/08/22 | 496 | 500 | 495 | 500 | 4,000 |
2007/08/21 | 497 | 501 | 496 | 496 | 3,000 |
2007/08/20 | 502 | 502 | 497 | 497 | 3,000 |
2007/08/17 | 495 | 495 | 495 | 495 | 3,000 |
2007/08/16 | 500 | 500 | 497 | 497 | 5,000 |
2007/08/15 | 498 | 500 | 498 | 500 | 2,000 |
2007/08/13 | 500 | 500 | 500 | 500 | 1,000 |
2007/08/09 | 497 | 500 | 497 | 500 | 2,000 |
2007/08/08 | 497 | 497 | 497 | 497 | 1,000 |
2007/08/07 | 498 | 498 | 496 | 496 | 2,000 |
2007/08/06 | 494 | 494 | 490 | 490 | 4,000 |
2007/08/03 | 500 | 500 | 500 | 500 | 1,000 |
2007/08/01 | 495 | 500 | 495 | 500 | 3,000 |
2007/07/31 | 495 | 500 | 495 | 500 | 2,000 |
2007/07/27 | 497 | 497 | 492 | 492 | 6,000 |
2007/07/26 | 500 | 500 | 500 | 500 | 1,000 |
2007/07/25 | 503 | 503 | 503 | 503 | 3,000 |
2007/07/24 | 497 | 504 | 497 | 504 | 3,000 |
2007/07/20 | 505 | 505 | 497 | 497 | 6,000 |
2007/07/17 | 497 | 497 | 495 | 495 | 2,000 |
2007/07/13 | 495 | 497 | 495 | 497 | 3,000 |
2007/07/11 | 498 | 503 | 498 | 500 | 3,000 |
2007/07/09 | 503 | 503 | 502 | 503 | 3,000 |
2007/07/06 | 497 | 497 | 497 | 497 | 3,000 |
2007/07/05 | 497 | 504 | 497 | 504 | 3,000 |
2007/07/04 | 500 | 500 | 498 | 498 | 2,000 |
2007/07/03 | 497 | 497 | 497 | 497 | 3,000 |
2007/07/02 | 499 | 500 | 499 | 500 | 4,000 |
2007/06/28 | 500 | 500 | 498 | 498 | 8,000 |
2007/06/27 | 496 | 496 | 490 | 490 | 2,000 |
2007/06/26 | 495 | 495 | 494 | 494 | 2,000 |
2007/06/25 | 490 | 494 | 490 | 494 | 4,000 |
2007/06/22 | 488 | 490 | 488 | 490 | 2,000 |
2007/06/21 | 487 | 490 | 487 | 490 | 2,000 |
2007/06/20 | 488 | 488 | 482 | 483 | 4,000 |
2007/06/19 | 481 | 484 | 481 | 484 | 3,000 |
2007/06/18 | 478 | 481 | 478 | 481 | 5,000 |
2007/06/15 | 482 | 482 | 477 | 477 | 3,000 |
2007/06/14 | 483 | 483 | 483 | 483 | 1,000 |
2007/06/13 | 480 | 480 | 480 | 480 | 1,000 |
2007/06/11 | 479 | 479 | 477 | 477 | 4,000 |
2007/06/08 | 480 | 480 | 479 | 479 | 3,000 |
2007/06/07 | 483 | 483 | 480 | 480 | 8,000 |
2007/06/06 | 478 | 478 | 478 | 478 | 3,000 |
2007/06/05 | 485 | 485 | 477 | 477 | 6,000 |
2007/06/04 | 480 | 480 | 479 | 480 | 10,000 |
2007/06/01 | 482 | 482 | 481 | 481 | 3,000 |
2007/05/31 | 482 | 482 | 482 | 482 | 3,000 |
2007/05/30 | 482 | 482 | 482 | 482 | 1,000 |
2007/05/28 | 479 | 484 | 479 | 484 | 5,000 |
2007/05/25 | 488 | 489 | 488 | 489 | 5,000 |
2007/05/22 | 486 | 486 | 471 | 471 | 12,000 |
2007/05/21 | 490 | 490 | 490 | 490 | 2,000 |
2007/05/18 | 481 | 481 | 480 | 480 | 4,000 |
2007/05/17 | 482 | 482 | 482 | 482 | 2,000 |
2007/05/15 | 482 | 482 | 482 | 482 | 2,000 |
2007/05/14 | 485 | 487 | 482 | 482 | 6,000 |
2007/05/11 | 485 | 485 | 485 | 485 | 1,000 |
2007/05/10 | 483 | 483 | 483 | 483 | 1,000 |
2007/05/09 | 483 | 483 | 483 | 483 | 2,000 |
2007/05/08 | 483 | 485 | 483 | 485 | 4,000 |
2007/05/07 | 485 | 485 | 485 | 485 | 3,000 |
2007/05/02 | 485 | 485 | 482 | 482 | 3,000 |
2007/05/01 | 484 | 485 | 484 | 485 | 4,000 |
2007/04/27 | 485 | 486 | 485 | 485 | 7,000 |
2007/04/25 | 495 | 495 | 489 | 489 | 6,000 |
2007/04/24 | 490 | 490 | 490 | 490 | 2,000 |
2007/04/23 | 490 | 491 | 490 | 490 | 5,000 |
2007/04/20 | 500 | 500 | 495 | 495 | 6,000 |
2007/04/19 | 500 | 500 | 500 | 500 | 1,000 |
2007/04/17 | 496 | 500 | 496 | 500 | 3,000 |
2007/04/16 | 496 | 496 | 496 | 496 | 1,000 |
2007/04/13 | 496 | 502 | 496 | 502 | 2,000 |
2007/04/12 | 497 | 497 | 497 | 497 | 2,000 |
2007/04/11 | 502 | 502 | 502 | 502 | 1,000 |
2007/04/09 | 493 | 502 | 493 | 502 | 2,000 |
2007/04/06 | 498 | 498 | 493 | 493 | 4,000 |
2007/04/04 | 493 | 498 | 490 | 498 | 6,000 |
2007/04/03 | 500 | 500 | 491 | 495 | 13,000 |
2007/04/02 | 512 | 512 | 500 | 500 | 14,000 |
2007/03/30 | 508 | 515 | 508 | 515 | 2,000 |
2007/03/29 | 512 | 514 | 512 | 514 | 6,000 |
2007/03/28 | 507 | 510 | 506 | 510 | 5,000 |
2007/03/27 | 506 | 511 | 505 | 507 | 10,000 |
2007/03/26 | 520 | 525 | 519 | 525 | 23,000 |
2007/03/23 | 522 | 523 | 520 | 521 | 11,000 |
2007/03/22 | 520 | 523 | 520 | 523 | 3,000 |
2007/03/20 | 524 | 524 | 518 | 518 | 7,000 |
2007/03/19 | 520 | 520 | 520 | 520 | 4,000 |
2007/03/16 | 520 | 521 | 517 | 521 | 5,000 |
2007/03/14 | 518 | 520 | 518 | 520 | 3,000 |
2007/03/13 | 525 | 525 | 520 | 520 | 9,000 |
2007/03/12 | 525 | 525 | 521 | 522 | 7,000 |
2007/03/09 | 523 | 523 | 523 | 523 | 1,000 |
2007/03/07 | 526 | 526 | 526 | 526 | 3,000 |
2007/03/06 | 518 | 520 | 518 | 519 | 4,000 |
2007/03/05 | 521 | 521 | 519 | 519 | 6,000 |
2007/03/02 | 522 | 528 | 521 | 521 | 4,000 |
2007/03/01 | 521 | 526 | 521 | 526 | 4,000 |
2007/02/28 | 523 | 524 | 518 | 524 | 17,000 |
2007/02/27 | 530 | 530 | 526 | 529 | 9,000 |
2007/02/26 | 529 | 535 | 528 | 535 | 6,000 |
2007/02/23 | 529 | 529 | 529 | 529 | 3,000 |
2007/02/22 | 525 | 527 | 524 | 527 | 3,000 |
2007/02/21 | 529 | 529 | 525 | 525 | 3,000 |
2007/02/20 | 530 | 530 | 530 | 530 | 2,000 |
2007/02/19 | 525 | 529 | 525 | 529 | 8,000 |
2007/02/16 | 524 | 524 | 524 | 524 | 2,000 |
2007/02/15 | 527 | 527 | 524 | 524 | 4,000 |
2007/02/14 | 525 | 525 | 525 | 525 | 4,000 |
2007/02/13 | 524 | 524 | 524 | 524 | 1,000 |
2007/02/09 | 524 | 524 | 524 | 524 | 1,000 |
2007/02/08 | 525 | 525 | 525 | 525 | 2,000 |
2007/02/07 | 526 | 526 | 525 | 525 | 3,000 |
2007/02/06 | 530 | 530 | 527 | 527 | 2,000 |
2007/02/05 | 526 | 528 | 526 | 528 | 3,000 |
2007/02/02 | 525 | 526 | 525 | 526 | 3,000 |
2007/02/01 | 525 | 525 | 525 | 525 | 1,000 |
2007/01/31 | 522 | 525 | 521 | 525 | 3,000 |
2007/01/30 | 523 | 523 | 523 | 523 | 1,000 |
2007/01/29 | 525 | 525 | 515 | 515 | 2,000 |
2007/01/26 | 523 | 524 | 523 | 524 | 3,000 |
2007/01/25 | 515 | 517 | 515 | 517 | 13,000 |
2007/01/24 | 515 | 515 | 513 | 515 | 6,000 |
2007/01/23 | 515 | 515 | 515 | 515 | 3,000 |
2007/01/22 | 518 | 520 | 515 | 515 | 7,000 |
2007/01/19 | 513 | 513 | 513 | 513 | 2,000 |
2007/01/18 | 512 | 513 | 512 | 512 | 4,000 |
2007/01/17 | 517 | 518 | 514 | 514 | 12,000 |
2007/01/16 | 522 | 522 | 517 | 518 | 12,000 |
2007/01/15 | 534 | 534 | 523 | 523 | 21,000 |
2007/01/12 | 540 | 540 | 530 | 530 | 5,000 |
2007/01/11 | 539 | 539 | 539 | 539 | 2,000 |
2007/01/10 | 521 | 540 | 520 | 540 | 20,000 |
2007/01/09 | 525 | 528 | 525 | 526 | 16,000 |
2007/01/05 | 515 | 519 | 515 | 519 | 5,000 |
2007/01/04 | 516 | 517 | 516 | 517 | 2,000 |