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 |
|---|---|---|---|---|---|
| 2009/12/30 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/12/28 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/12/25 | 294 | 295 | 291 | 291 | 6,000 |
| 2009/12/24 | 292 | 292 | 292 | 292 | 2,000 |
| 2009/12/22 | 295 | 295 | 290 | 290 | 3,000 |
| 2009/12/21 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/12/18 | 288 | 295 | 288 | 295 | 2,000 |
| 2009/12/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/12/16 | 290 | 290 | 287 | 290 | 3,000 |
| 2009/12/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/12/14 | 290 | 290 | 286 | 286 | 2,000 |
| 2009/12/11 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/12/10 | 292 | 292 | 290 | 290 | 2,000 |
| 2009/12/09 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/12/08 | 292 | 292 | 292 | 292 | 4,000 |
| 2009/12/04 | 292 | 292 | 292 | 292 | 8,000 |
| 2009/12/03 | 284 | 284 | 282 | 282 | 2,000 |
| 2009/12/02 | 283 | 285 | 283 | 284 | 3,000 |
| 2009/12/01 | 278 | 279 | 278 | 279 | 2,000 |
| 2009/11/30 | 280 | 285 | 275 | 280 | 4,000 |
| 2009/11/27 | 280 | 280 | 275 | 275 | 3,000 |
| 2009/11/26 | 290 | 293 | 280 | 280 | 3,000 |
| 2009/11/25 | 293 | 294 | 292 | 292 | 6,000 |
| 2009/11/24 | 295 | 295 | 293 | 293 | 3,000 |
| 2009/11/20 | 300 | 300 | 298 | 298 | 7,000 |
| 2009/11/19 | 300 | 301 | 300 | 300 | 4,000 |
| 2009/11/18 | 302 | 302 | 301 | 301 | 2,000 |
| 2009/11/17 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/11/16 | 305 | 305 | 304 | 305 | 5,000 |
| 2009/11/13 | 305 | 305 | 303 | 303 | 2,000 |
| 2009/11/12 | 304 | 304 | 304 | 304 | 1,000 |
| 2009/11/11 | 309 | 309 | 307 | 307 | 4,000 |
| 2009/11/10 | 311 | 311 | 310 | 310 | 3,000 |
| 2009/11/06 | 309 | 310 | 309 | 310 | 2,000 |
| 2009/11/02 | 305 | 305 | 302 | 302 | 3,000 |
| 2009/10/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/10/29 | 304 | 304 | 304 | 304 | 3,000 |
| 2009/10/28 | 310 | 310 | 310 | 310 | 3,000 |
| 2009/10/27 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/10/26 | 313 | 313 | 310 | 310 | 3,000 |
| 2009/10/23 | 313 | 313 | 311 | 312 | 4,000 |
| 2009/10/22 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/10/20 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/10/19 | 310 | 313 | 310 | 313 | 2,000 |
| 2009/10/16 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/10/15 | 310 | 314 | 308 | 314 | 3,000 |
| 2009/10/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/08 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/10/07 | 305 | 308 | 305 | 308 | 2,000 |
| 2009/10/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/10/05 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/02 | 311 | 311 | 310 | 310 | 4,000 |
| 2009/10/01 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/09/30 | 311 | 316 | 311 | 316 | 2,000 |
| 2009/09/29 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/09/28 | 320 | 320 | 314 | 314 | 5,000 |
| 2009/09/25 | 322 | 322 | 311 | 312 | 4,000 |
| 2009/09/24 | 337 | 339 | 336 | 339 | 15,000 |
| 2009/09/18 | 333 | 334 | 333 | 334 | 6,000 |
| 2009/09/17 | 334 | 334 | 327 | 333 | 6,000 |
| 2009/09/16 | 334 | 336 | 334 | 336 | 5,000 |
| 2009/09/15 | 330 | 332 | 330 | 332 | 2,000 |
| 2009/09/14 | 331 | 331 | 321 | 331 | 4,000 |
| 2009/09/11 | 332 | 332 | 332 | 332 | 1,000 |
| 2009/09/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/09/09 | 334 | 335 | 334 | 335 | 3,000 |
| 2009/09/08 | 334 | 334 | 334 | 334 | 1,000 |
| 2009/09/07 | 332 | 334 | 332 | 334 | 4,000 |
| 2009/09/04 | 332 | 332 | 332 | 332 | 2,000 |
| 2009/09/03 | 332 | 332 | 332 | 332 | 1,000 |
| 2009/09/02 | 334 | 334 | 321 | 324 | 7,000 |
| 2009/09/01 | 327 | 334 | 327 | 334 | 5,000 |
| 2009/08/28 | 323 | 324 | 323 | 324 | 3,000 |
| 2009/08/27 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/08/26 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/08/25 | 321 | 321 | 315 | 315 | 4,000 |
| 2009/08/24 | 315 | 322 | 315 | 322 | 4,000 |
| 2009/08/21 | 320 | 320 | 315 | 315 | 2,000 |
| 2009/08/19 | 320 | 320 | 315 | 315 | 2,000 |
| 2009/08/17 | 319 | 319 | 319 | 319 | 2,000 |
| 2009/08/14 | 319 | 320 | 319 | 320 | 3,000 |
| 2009/08/13 | 316 | 316 | 315 | 315 | 3,000 |
| 2009/08/12 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/08/10 | 311 | 315 | 311 | 315 | 2,000 |
| 2009/08/07 | 315 | 315 | 311 | 311 | 3,000 |
| 2009/08/06 | 315 | 315 | 311 | 311 | 2,000 |
| 2009/08/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/08/03 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/07/31 | 314 | 314 | 314 | 314 | 1,000 |
| 2009/07/30 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/07/29 | 315 | 315 | 315 | 315 | 3,000 |
| 2009/07/28 | 314 | 314 | 314 | 314 | 1,000 |
| 2009/07/27 | 311 | 314 | 311 | 314 | 2,000 |
| 2009/07/24 | 308 | 313 | 308 | 313 | 7,000 |
| 2009/07/23 | 310 | 310 | 308 | 308 | 4,000 |
| 2009/07/22 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/07/16 | 310 | 310 | 309 | 309 | 2,000 |
| 2009/07/14 | 306 | 307 | 306 | 307 | 2,000 |
| 2009/07/13 | 307 | 307 | 307 | 307 | 1,000 |
| 2009/07/10 | 307 | 307 | 307 | 307 | 2,000 |
| 2009/07/09 | 307 | 310 | 307 | 307 | 3,000 |
| 2009/07/08 | 306 | 306 | 306 | 306 | 2,000 |
| 2009/07/07 | 309 | 309 | 308 | 308 | 3,000 |
| 2009/07/02 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/07/01 | 308 | 308 | 308 | 308 | 2,000 |
| 2009/06/30 | 308 | 308 | 308 | 308 | 2,000 |
| 2009/06/29 | 310 | 315 | 310 | 315 | 2,000 |
| 2009/06/26 | 315 | 315 | 314 | 314 | 8,000 |
| 2009/06/25 | 309 | 309 | 302 | 305 | 9,000 |
| 2009/06/24 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/06/23 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/06/22 | 306 | 306 | 300 | 301 | 13,000 |
| 2009/06/19 | 311 | 311 | 306 | 306 | 2,000 |
| 2009/06/18 | 311 | 311 | 309 | 309 | 8,000 |
| 2009/06/17 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/06/16 | 310 | 310 | 310 | 310 | 3,000 |
| 2009/06/15 | 315 | 315 | 310 | 310 | 7,000 |
| 2009/06/12 | 320 | 320 | 315 | 315 | 2,000 |
| 2009/06/11 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/06/10 | 318 | 318 | 315 | 315 | 6,000 |
| 2009/06/09 | 317 | 317 | 317 | 317 | 2,000 |
| 2009/06/08 | 328 | 328 | 316 | 318 | 6,000 |
| 2009/06/05 | 328 | 328 | 328 | 328 | 1,000 |
| 2009/06/04 | 315 | 325 | 315 | 320 | 3,000 |
| 2009/06/03 | 314 | 315 | 314 | 315 | 2,000 |
| 2009/06/01 | 314 | 314 | 314 | 314 | 1,000 |
| 2009/05/29 | 320 | 320 | 315 | 315 | 2,000 |
| 2009/05/28 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/05/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/05/25 | 320 | 320 | 320 | 320 | 3,000 |
| 2009/05/22 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/05/20 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/05/19 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/05/15 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/05/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/05/13 | 310 | 310 | 306 | 306 | 2,000 |
| 2009/05/11 | 305 | 305 | 305 | 305 | 3,000 |
| 2009/05/08 | 301 | 305 | 301 | 305 | 3,000 |
| 2009/05/07 | 300 | 301 | 300 | 301 | 3,000 |
| 2009/05/01 | 303 | 303 | 302 | 302 | 8,000 |
| 2009/04/30 | 308 | 310 | 307 | 310 | 3,000 |
| 2009/04/24 | 315 | 315 | 315 | 315 | 3,000 |
| 2009/04/22 | 302 | 310 | 302 | 310 | 4,000 |
| 2009/04/21 | 311 | 311 | 302 | 306 | 10,000 |
| 2009/04/20 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/04/17 | 314 | 314 | 314 | 314 | 1,000 |
| 2009/04/16 | 320 | 320 | 315 | 315 | 2,000 |
| 2009/04/14 | 316 | 316 | 315 | 315 | 3,000 |
| 2009/04/13 | 316 | 316 | 316 | 316 | 1,000 |
| 2009/04/10 | 317 | 317 | 317 | 317 | 2,000 |
| 2009/04/07 | 322 | 322 | 322 | 322 | 1,000 |
| 2009/04/06 | 320 | 320 | 313 | 313 | 2,000 |
| 2009/04/03 | 312 | 320 | 312 | 320 | 2,000 |
| 2009/03/31 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/03/30 | 312 | 328 | 312 | 313 | 4,000 |
| 2009/03/27 | 310 | 312 | 310 | 312 | 2,000 |
| 2009/03/26 | 308 | 308 | 308 | 308 | 2,000 |
| 2009/03/25 | 340 | 340 | 338 | 338 | 14,000 |
| 2009/03/24 | 325 | 339 | 325 | 339 | 5,000 |
| 2009/03/23 | 322 | 325 | 322 | 325 | 4,000 |
| 2009/03/19 | 320 | 324 | 320 | 324 | 7,000 |
| 2009/03/18 | 320 | 320 | 320 | 320 | 5,000 |
| 2009/03/17 | 320 | 320 | 319 | 319 | 12,000 |
| 2009/03/16 | 324 | 327 | 323 | 323 | 4,000 |
| 2009/03/13 | 322 | 324 | 322 | 324 | 2,000 |
| 2009/03/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/03/11 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/03/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/03/06 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/03/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/03/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/03/03 | 320 | 320 | 320 | 320 | 3,000 |
| 2009/03/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/02/27 | 320 | 320 | 320 | 320 | 5,000 |
| 2009/02/25 | 308 | 308 | 308 | 308 | 4,000 |
| 2009/02/24 | 302 | 302 | 302 | 302 | 2,000 |
| 2009/02/23 | 302 | 302 | 302 | 302 | 2,000 |
| 2009/02/20 | 302 | 303 | 302 | 303 | 4,000 |
| 2009/02/19 | 302 | 307 | 302 | 306 | 5,000 |
| 2009/02/18 | 305 | 307 | 305 | 307 | 3,000 |
| 2009/02/17 | 306 | 309 | 305 | 309 | 7,000 |
| 2009/02/16 | 311 | 311 | 306 | 307 | 5,000 |
| 2009/02/13 | 308 | 308 | 305 | 305 | 3,000 |
| 2009/02/12 | 335 | 335 | 312 | 312 | 8,000 |
| 2009/02/09 | 344 | 345 | 344 | 345 | 2,000 |
| 2009/02/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/02/03 | 356 | 360 | 343 | 343 | 7,000 |
| 2009/02/02 | 363 | 363 | 360 | 360 | 2,000 |
| 2009/01/30 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/01/29 | 363 | 363 | 363 | 363 | 2,000 |
| 2009/01/26 | 370 | 370 | 370 | 370 | 2,000 |
| 2009/01/23 | 369 | 369 | 368 | 368 | 5,000 |
| 2009/01/21 | 369 | 369 | 369 | 369 | 1,000 |
| 2009/01/20 | 370 | 370 | 369 | 369 | 2,000 |
| 2009/01/19 | 370 | 370 | 369 | 369 | 3,000 |
| 2009/01/16 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/01/13 | 372 | 372 | 372 | 372 | 2,000 |
| 2009/01/08 | 362 | 362 | 362 | 362 | 1,000 |
| 2009/01/07 | 370 | 370 | 366 | 366 | 2,000 |
| 2009/01/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/01/05 | 371 | 371 | 370 | 370 | 2,000 |