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 |
---|---|---|---|---|---|
2008/12/30 | 374 | 374 | 374 | 374 | 1,000 |
2008/12/29 | 375 | 375 | 375 | 375 | 1,000 |
2008/12/25 | 364 | 364 | 363 | 364 | 5,000 |
2008/12/24 | 362 | 362 | 362 | 362 | 2,000 |
2008/12/22 | 363 | 363 | 362 | 362 | 3,000 |
2008/12/19 | 363 | 363 | 360 | 363 | 3,000 |
2008/12/18 | 364 | 364 | 364 | 364 | 1,000 |
2008/12/17 | 358 | 364 | 355 | 364 | 3,000 |
2008/12/16 | 358 | 358 | 358 | 358 | 2,000 |
2008/12/15 | 359 | 359 | 359 | 359 | 1,000 |
2008/12/11 | 356 | 356 | 356 | 356 | 1,000 |
2008/12/09 | 355 | 355 | 355 | 355 | 1,000 |
2008/12/08 | 352 | 352 | 352 | 352 | 1,000 |
2008/12/05 | 368 | 368 | 352 | 352 | 8,000 |
2008/12/04 | 359 | 362 | 359 | 362 | 2,000 |
2008/12/03 | 364 | 364 | 357 | 357 | 2,000 |
2008/12/02 | 357 | 357 | 355 | 355 | 2,000 |
2008/12/01 | 358 | 358 | 358 | 358 | 1,000 |
2008/11/28 | 357 | 358 | 357 | 358 | 2,000 |
2008/11/27 | 355 | 355 | 355 | 355 | 1,000 |
2008/11/26 | 350 | 364 | 350 | 364 | 2,000 |
2008/11/25 | 368 | 368 | 349 | 349 | 4,000 |
2008/11/20 | 359 | 359 | 348 | 359 | 4,000 |
2008/11/19 | 352 | 352 | 352 | 352 | 1,000 |
2008/11/18 | 350 | 358 | 350 | 358 | 2,000 |
2008/11/17 | 352 | 352 | 352 | 352 | 1,000 |
2008/11/14 | 353 | 353 | 352 | 352 | 2,000 |
2008/11/13 | 369 | 369 | 360 | 360 | 2,000 |
2008/11/10 | 360 | 360 | 360 | 360 | 2,000 |
2008/11/07 | 380 | 380 | 380 | 380 | 1,000 |
2008/11/06 | 360 | 370 | 360 | 370 | 2,000 |
2008/11/05 | 360 | 360 | 360 | 360 | 1,000 |
2008/11/04 | 355 | 355 | 350 | 350 | 2,000 |
2008/10/31 | 350 | 355 | 340 | 355 | 5,000 |
2008/10/30 | 350 | 350 | 350 | 350 | 1,000 |
2008/10/29 | 345 | 345 | 341 | 341 | 4,000 |
2008/10/28 | 333 | 339 | 333 | 339 | 7,000 |
2008/10/27 | 345 | 350 | 338 | 338 | 11,000 |
2008/10/24 | 367 | 367 | 348 | 348 | 4,000 |
2008/10/23 | 373 | 373 | 352 | 352 | 3,000 |
2008/10/22 | 352 | 373 | 352 | 373 | 4,000 |
2008/10/21 | 373 | 373 | 370 | 370 | 2,000 |
2008/10/20 | 370 | 370 | 370 | 370 | 2,000 |
2008/10/17 | 345 | 372 | 345 | 348 | 4,000 |
2008/10/16 | 382 | 382 | 370 | 370 | 3,000 |
2008/10/15 | 384 | 384 | 384 | 384 | 2,000 |
2008/10/14 | 379 | 380 | 379 | 380 | 4,000 |
2008/10/10 | 340 | 340 | 334 | 340 | 5,000 |
2008/10/09 | 340 | 340 | 340 | 340 | 1,000 |
2008/10/08 | 350 | 350 | 334 | 340 | 4,000 |
2008/10/07 | 334 | 334 | 334 | 334 | 3,000 |
2008/10/06 | 375 | 380 | 361 | 380 | 10,000 |
2008/10/03 | 375 | 375 | 375 | 375 | 2,000 |
2008/10/02 | 387 | 387 | 381 | 381 | 7,000 |
2008/10/01 | 391 | 391 | 391 | 391 | 1,000 |
2008/09/30 | 394 | 394 | 391 | 391 | 3,000 |
2008/09/29 | 395 | 395 | 395 | 395 | 2,000 |
2008/09/25 | 397 | 397 | 394 | 394 | 2,000 |
2008/09/24 | 423 | 425 | 422 | 422 | 11,000 |
2008/09/22 | 421 | 421 | 420 | 421 | 7,000 |
2008/09/19 | 414 | 416 | 414 | 416 | 2,000 |
2008/09/18 | 423 | 423 | 421 | 422 | 3,000 |
2008/09/17 | 420 | 423 | 420 | 423 | 3,000 |
2008/09/16 | 411 | 417 | 405 | 417 | 8,000 |
2008/09/12 | 425 | 425 | 415 | 420 | 5,000 |
2008/09/11 | 420 | 425 | 420 | 425 | 2,000 |
2008/09/10 | 421 | 425 | 421 | 421 | 3,000 |
2008/09/09 | 426 | 426 | 426 | 426 | 1,000 |
2008/09/08 | 420 | 420 | 420 | 420 | 1,000 |
2008/09/05 | 415 | 415 | 411 | 411 | 3,000 |
2008/09/04 | 416 | 423 | 416 | 423 | 3,000 |
2008/09/01 | 415 | 415 | 415 | 415 | 2,000 |
2008/08/29 | 410 | 415 | 410 | 415 | 3,000 |
2008/08/26 | 429 | 429 | 408 | 408 | 3,000 |
2008/08/25 | 416 | 429 | 416 | 429 | 4,000 |
2008/08/22 | 415 | 415 | 415 | 415 | 1,000 |
2008/08/21 | 405 | 405 | 405 | 405 | 1,000 |
2008/08/20 | 402 | 405 | 402 | 405 | 5,000 |
2008/08/19 | 406 | 406 | 405 | 405 | 2,000 |
2008/08/18 | 402 | 402 | 402 | 402 | 1,000 |
2008/08/15 | 405 | 405 | 401 | 405 | 3,000 |
2008/08/14 | 410 | 410 | 405 | 405 | 6,000 |
2008/08/13 | 414 | 414 | 414 | 414 | 4,000 |
2008/08/11 | 416 | 417 | 416 | 416 | 4,000 |
2008/08/08 | 418 | 420 | 418 | 420 | 3,000 |
2008/08/06 | 420 | 420 | 419 | 420 | 5,000 |
2008/08/05 | 425 | 425 | 419 | 419 | 4,000 |
2008/08/04 | 425 | 425 | 425 | 425 | 2,000 |
2008/07/31 | 425 | 425 | 424 | 424 | 4,000 |
2008/07/29 | 425 | 430 | 425 | 430 | 2,000 |
2008/07/25 | 429 | 430 | 429 | 430 | 5,000 |
2008/07/24 | 424 | 424 | 424 | 424 | 1,000 |
2008/07/22 | 434 | 434 | 424 | 424 | 4,000 |
2008/07/18 | 425 | 425 | 424 | 424 | 2,000 |
2008/07/17 | 430 | 430 | 427 | 427 | 2,000 |
2008/07/16 | 430 | 430 | 430 | 430 | 1,000 |
2008/07/14 | 439 | 439 | 439 | 439 | 1,000 |
2008/07/11 | 424 | 434 | 424 | 434 | 4,000 |
2008/07/08 | 430 | 430 | 426 | 426 | 3,000 |
2008/07/07 | 434 | 434 | 430 | 434 | 4,000 |
2008/07/03 | 428 | 430 | 428 | 430 | 2,000 |
2008/07/02 | 430 | 430 | 430 | 430 | 1,000 |
2008/07/01 | 435 | 436 | 426 | 436 | 4,000 |
2008/06/30 | 430 | 431 | 430 | 431 | 2,000 |
2008/06/27 | 447 | 447 | 447 | 447 | 6,000 |
2008/06/26 | 430 | 430 | 430 | 430 | 1,000 |
2008/06/25 | 429 | 429 | 429 | 429 | 2,000 |
2008/06/24 | 428 | 428 | 428 | 428 | 1,000 |
2008/06/23 | 428 | 428 | 428 | 428 | 1,000 |
2008/06/20 | 429 | 429 | 429 | 429 | 2,000 |
2008/06/19 | 429 | 429 | 421 | 426 | 3,000 |
2008/06/18 | 427 | 427 | 427 | 427 | 2,000 |
2008/06/17 | 424 | 425 | 424 | 425 | 2,000 |
2008/06/16 | 418 | 420 | 418 | 420 | 3,000 |
2008/06/13 | 425 | 425 | 420 | 420 | 6,000 |
2008/06/12 | 437 | 437 | 428 | 428 | 4,000 |
2008/06/10 | 432 | 432 | 431 | 431 | 4,000 |
2008/06/05 | 432 | 432 | 432 | 432 | 1,000 |
2008/06/03 | 440 | 440 | 440 | 440 | 4,000 |
2008/06/02 | 440 | 440 | 430 | 435 | 3,000 |
2008/05/30 | 440 | 440 | 440 | 440 | 1,000 |
2008/05/28 | 441 | 441 | 441 | 441 | 1,000 |
2008/05/27 | 442 | 442 | 442 | 442 | 1,000 |
2008/05/26 | 442 | 442 | 442 | 442 | 1,000 |
2008/05/23 | 447 | 447 | 440 | 440 | 3,000 |
2008/05/22 | 444 | 444 | 444 | 444 | 1,000 |
2008/05/21 | 449 | 449 | 435 | 435 | 2,000 |
2008/05/20 | 444 | 444 | 444 | 444 | 3,000 |
2008/05/19 | 442 | 442 | 440 | 440 | 2,000 |
2008/05/16 | 438 | 438 | 438 | 438 | 1,000 |
2008/05/15 | 432 | 432 | 432 | 432 | 1,000 |
2008/05/14 | 428 | 428 | 428 | 428 | 1,000 |
2008/05/13 | 436 | 436 | 431 | 431 | 4,000 |
2008/05/12 | 432 | 440 | 430 | 440 | 3,000 |
2008/05/07 | 432 | 432 | 432 | 432 | 1,000 |
2008/05/02 | 421 | 430 | 421 | 430 | 2,000 |
2008/05/01 | 429 | 429 | 423 | 423 | 2,000 |
2008/04/30 | 427 | 427 | 426 | 426 | 2,000 |
2008/04/25 | 429 | 429 | 429 | 429 | 2,000 |
2008/04/24 | 430 | 436 | 427 | 427 | 6,000 |
2008/04/23 | 430 | 430 | 430 | 430 | 2,000 |
2008/04/22 | 430 | 430 | 430 | 430 | 2,000 |
2008/04/21 | 440 | 440 | 430 | 430 | 8,000 |
2008/04/18 | 435 | 435 | 435 | 435 | 2,000 |
2008/04/17 | 434 | 435 | 434 | 435 | 2,000 |
2008/04/16 | 434 | 434 | 434 | 434 | 1,000 |
2008/04/15 | 435 | 435 | 435 | 435 | 3,000 |
2008/04/14 | 440 | 440 | 436 | 436 | 2,000 |
2008/04/11 | 440 | 440 | 440 | 440 | 2,000 |
2008/04/10 | 440 | 440 | 440 | 440 | 1,000 |
2008/04/08 | 441 | 441 | 441 | 441 | 1,000 |
2008/04/04 | 438 | 461 | 438 | 461 | 2,000 |
2008/04/03 | 440 | 440 | 440 | 440 | 2,000 |
2008/04/02 | 435 | 450 | 435 | 450 | 2,000 |
2008/04/01 | 433 | 433 | 433 | 433 | 1,000 |
2008/03/31 | 436 | 436 | 436 | 436 | 1,000 |
2008/03/28 | 446 | 446 | 446 | 446 | 2,000 |
2008/03/27 | 449 | 449 | 446 | 446 | 3,000 |
2008/03/26 | 459 | 459 | 449 | 449 | 2,000 |
2008/03/25 | 485 | 488 | 476 | 479 | 27,000 |
2008/03/24 | 482 | 485 | 482 | 484 | 13,000 |
2008/03/21 | 482 | 483 | 480 | 480 | 9,000 |
2008/03/19 | 475 | 478 | 475 | 478 | 4,000 |
2008/03/18 | 475 | 475 | 475 | 475 | 4,000 |
2008/03/17 | 475 | 478 | 475 | 478 | 3,000 |
2008/03/14 | 475 | 479 | 472 | 479 | 3,000 |
2008/03/13 | 475 | 479 | 475 | 478 | 5,000 |
2008/03/12 | 478 | 478 | 478 | 478 | 2,000 |
2008/03/11 | 473 | 475 | 472 | 475 | 3,000 |
2008/03/10 | 473 | 479 | 471 | 479 | 5,000 |
2008/03/07 | 475 | 479 | 473 | 479 | 5,000 |
2008/03/06 | 478 | 478 | 478 | 478 | 1,000 |
2008/03/05 | 478 | 478 | 478 | 478 | 2,000 |
2008/03/04 | 479 | 479 | 474 | 479 | 4,000 |
2008/03/03 | 472 | 479 | 472 | 472 | 6,000 |
2008/02/29 | 475 | 475 | 473 | 475 | 4,000 |
2008/02/28 | 478 | 480 | 478 | 480 | 3,000 |
2008/02/27 | 474 | 474 | 473 | 473 | 5,000 |
2008/02/26 | 474 | 474 | 474 | 474 | 1,000 |
2008/02/25 | 473 | 474 | 473 | 474 | 3,000 |
2008/02/22 | 476 | 476 | 473 | 473 | 4,000 |
2008/02/21 | 480 | 480 | 476 | 476 | 2,000 |
2008/02/20 | 480 | 480 | 480 | 480 | 2,000 |
2008/02/15 | 470 | 475 | 470 | 470 | 4,000 |
2008/02/14 | 476 | 476 | 476 | 476 | 1,000 |
2008/02/13 | 470 | 470 | 470 | 470 | 3,000 |
2008/02/12 | 472 | 478 | 470 | 472 | 5,000 |
2008/02/08 | 471 | 471 | 471 | 471 | 1,000 |
2008/02/07 | 472 | 472 | 472 | 472 | 1,000 |
2008/02/06 | 480 | 480 | 474 | 480 | 3,000 |
2008/02/05 | 480 | 485 | 480 | 485 | 2,000 |
2008/02/04 | 484 | 484 | 484 | 484 | 1,000 |
2008/02/01 | 476 | 479 | 476 | 479 | 2,000 |
2008/01/31 | 470 | 475 | 468 | 468 | 4,000 |
2008/01/30 | 471 | 471 | 470 | 470 | 4,000 |
2008/01/29 | 476 | 476 | 470 | 470 | 4,000 |
2008/01/28 | 485 | 485 | 485 | 485 | 2,000 |
2008/01/25 | 480 | 480 | 480 | 480 | 4,000 |
2008/01/24 | 474 | 480 | 470 | 480 | 5,000 |
2008/01/23 | 450 | 470 | 450 | 470 | 3,000 |
2008/01/22 | 460 | 460 | 460 | 460 | 3,000 |
2008/01/21 | 474 | 475 | 470 | 470 | 5,000 |
2008/01/18 | 465 | 470 | 460 | 470 | 5,000 |
2008/01/17 | 470 | 470 | 465 | 465 | 7,000 |
2008/01/16 | 472 | 472 | 470 | 470 | 9,000 |
2008/01/15 | 476 | 476 | 472 | 475 | 6,000 |
2008/01/11 | 473 | 475 | 473 | 475 | 2,000 |
2008/01/10 | 473 | 476 | 473 | 476 | 2,000 |
2008/01/08 | 479 | 479 | 479 | 479 | 1,000 |
2008/01/07 | 471 | 471 | 471 | 471 | 2,000 |
2008/01/04 | 471 | 480 | 471 | 480 | 3,000 |