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 |
|---|---|---|---|---|---|
| 2010/12/30 | 165 | 166 | 165 | 166 | 6,000 |
| 2010/12/29 | 166 | 166 | 165 | 165 | 3,000 |
| 2010/12/28 | 163 | 165 | 163 | 165 | 10,000 |
| 2010/12/27 | 162 | 162 | 161 | 162 | 21,000 |
| 2010/12/24 | 162 | 164 | 161 | 162 | 37,000 |
| 2010/12/22 | 169 | 169 | 166 | 166 | 6,000 |
| 2010/12/21 | 170 | 170 | 165 | 167 | 25,000 |
| 2010/12/20 | 175 | 175 | 169 | 170 | 23,000 |
| 2010/12/17 | 180 | 181 | 177 | 177 | 12,000 |
| 2010/12/16 | 178 | 182 | 178 | 182 | 9,000 |
| 2010/12/15 | 178 | 179 | 177 | 177 | 12,000 |
| 2010/12/14 | 184 | 184 | 170 | 176 | 30,000 |
| 2010/12/13 | 181 | 188 | 181 | 184 | 24,000 |
| 2010/12/10 | 167 | 177 | 167 | 171 | 11,000 |
| 2010/12/09 | 158 | 167 | 156 | 164 | 17,000 |
| 2010/12/08 | 156 | 158 | 155 | 155 | 8,000 |
| 2010/12/07 | 155 | 156 | 155 | 155 | 6,000 |
| 2010/12/06 | 155 | 156 | 154 | 156 | 5,000 |
| 2010/12/03 | 155 | 156 | 154 | 155 | 12,000 |
| 2010/12/02 | 156 | 156 | 156 | 156 | 6,000 |
| 2010/12/01 | 156 | 157 | 155 | 155 | 10,000 |
| 2010/11/30 | 157 | 157 | 156 | 156 | 8,000 |
| 2010/11/29 | 156 | 158 | 156 | 158 | 6,000 |
| 2010/11/26 | 159 | 159 | 155 | 155 | 8,000 |
| 2010/11/25 | 157 | 160 | 156 | 156 | 20,000 |
| 2010/11/24 | 157 | 157 | 156 | 156 | 9,000 |
| 2010/11/22 | 157 | 160 | 157 | 157 | 13,000 |
| 2010/11/19 | 158 | 159 | 156 | 156 | 10,000 |
| 2010/11/18 | 157 | 157 | 156 | 156 | 6,000 |
| 2010/11/17 | 155 | 160 | 155 | 155 | 5,000 |
| 2010/11/16 | 161 | 161 | 155 | 155 | 16,000 |
| 2010/11/15 | 161 | 164 | 161 | 161 | 7,000 |
| 2010/11/12 | 162 | 163 | 161 | 161 | 5,000 |
| 2010/11/11 | 163 | 164 | 162 | 162 | 8,000 |
| 2010/11/10 | 163 | 164 | 163 | 163 | 6,000 |
| 2010/11/09 | 166 | 166 | 162 | 163 | 4,000 |
| 2010/11/08 | 161 | 163 | 161 | 163 | 4,000 |
| 2010/11/05 | 164 | 164 | 162 | 162 | 6,000 |
| 2010/11/04 | 162 | 164 | 160 | 164 | 6,000 |
| 2010/11/02 | 160 | 165 | 160 | 165 | 5,000 |
| 2010/11/01 | 162 | 162 | 161 | 161 | 4,000 |
| 2010/10/29 | 161 | 161 | 161 | 161 | 3,000 |
| 2010/10/28 | 169 | 169 | 164 | 164 | 5,000 |
| 2010/10/27 | 166 | 169 | 165 | 169 | 7,000 |
| 2010/10/26 | 170 | 170 | 163 | 163 | 9,000 |
| 2010/10/25 | 169 | 175 | 169 | 170 | 11,000 |
| 2010/10/22 | 160 | 167 | 160 | 161 | 10,000 |
| 2010/10/21 | 164 | 164 | 159 | 159 | 10,000 |
| 2010/10/20 | 162 | 164 | 156 | 164 | 30,000 |
| 2010/10/19 | 177 | 177 | 159 | 169 | 34,000 |
| 2010/10/18 | 205 | 205 | 184 | 186 | 11,000 |
| 2010/10/15 | 206 | 206 | 206 | 206 | 3,000 |
| 2010/10/14 | 206 | 210 | 206 | 206 | 6,000 |
| 2010/10/13 | 211 | 211 | 207 | 207 | 8,000 |
| 2010/10/12 | 214 | 217 | 211 | 211 | 5,000 |
| 2010/10/08 | 208 | 218 | 205 | 218 | 23,000 |
| 2010/10/07 | 255 | 255 | 204 | 204 | 24,000 |
| 2010/10/06 | 260 | 260 | 258 | 258 | 7,000 |
| 2010/10/05 | 272 | 272 | 263 | 263 | 10,000 |
| 2010/10/04 | 0 | 0 | 0 | 273 | 0 |
| 2010/10/01 | 272 | 274 | 272 | 273 | 4,000 |
| 2010/09/30 | 278 | 278 | 275 | 275 | 3,000 |
| 2010/09/29 | 280 | 280 | 280 | 280 | 2,000 |
| 2010/09/28 | 281 | 282 | 280 | 280 | 12,000 |
| 2010/09/27 | 296 | 297 | 296 | 297 | 12,000 |
| 2010/09/24 | 295 | 296 | 294 | 295 | 14,000 |
| 2010/09/22 | 295 | 295 | 293 | 295 | 8,000 |
| 2010/09/21 | 294 | 295 | 293 | 294 | 7,000 |
| 2010/09/17 | 295 | 295 | 295 | 295 | 4,000 |
| 2010/09/16 | 293 | 295 | 292 | 295 | 12,000 |
| 2010/09/15 | 294 | 295 | 294 | 295 | 4,000 |
| 2010/09/14 | 294 | 295 | 292 | 295 | 4,000 |
| 2010/09/13 | 296 | 296 | 295 | 295 | 7,000 |
| 2010/09/10 | 295 | 295 | 295 | 295 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 295 | 0 |
| 2010/09/08 | 295 | 297 | 295 | 295 | 3,000 |
| 2010/09/07 | 295 | 295 | 295 | 295 | 3,000 |
| 2010/09/06 | 293 | 295 | 293 | 295 | 4,000 |
| 2010/09/03 | 295 | 295 | 292 | 292 | 3,000 |
| 2010/09/02 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/09/01 | 298 | 299 | 296 | 299 | 4,000 |
| 2010/08/31 | 298 | 298 | 297 | 297 | 4,000 |
| 2010/08/30 | 298 | 298 | 296 | 298 | 3,000 |
| 2010/08/27 | 293 | 295 | 293 | 295 | 3,000 |
| 2010/08/26 | 292 | 292 | 292 | 292 | 2,000 |
| 2010/08/25 | 294 | 294 | 292 | 292 | 3,000 |
| 2010/08/24 | 294 | 294 | 294 | 294 | 2,000 |
| 2010/08/23 | 294 | 294 | 294 | 294 | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 291 | 0 |
| 2010/08/19 | 292 | 292 | 291 | 291 | 3,000 |
| 2010/08/18 | 0 | 0 | 0 | 292 | 0 |
| 2010/08/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/08/16 | 292 | 295 | 292 | 295 | 2,000 |
| 2010/08/13 | 292 | 292 | 291 | 292 | 4,000 |
| 2010/08/12 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/08/11 | 293 | 293 | 292 | 292 | 3,000 |
| 2010/08/10 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/08/09 | 293 | 295 | 293 | 295 | 2,000 |
| 2010/08/06 | 0 | 0 | 0 | 295 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 295 | 0 |
| 2010/08/04 | 294 | 295 | 294 | 295 | 3,000 |
| 2010/08/03 | 291 | 293 | 291 | 293 | 3,000 |
| 2010/08/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/07/30 | 295 | 295 | 295 | 295 | 3,000 |
| 2010/07/29 | 295 | 295 | 295 | 295 | 2,000 |
| 2010/07/28 | 301 | 302 | 299 | 302 | 3,000 |
| 2010/07/27 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/07/26 | 298 | 300 | 298 | 300 | 2,000 |
| 2010/07/23 | 299 | 299 | 299 | 299 | 3,000 |
| 2010/07/22 | 288 | 288 | 288 | 288 | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 293 | 0 |
| 2010/07/20 | 294 | 294 | 293 | 293 | 2,000 |
| 2010/07/16 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/07/15 | 294 | 295 | 294 | 295 | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 290 | 0 |
| 2010/07/13 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/07/12 | 289 | 290 | 289 | 290 | 2,000 |
| 2010/07/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/07/08 | 292 | 292 | 292 | 292 | 2,000 |
| 2010/07/07 | 297 | 297 | 297 | 297 | 1,000 |
| 2010/07/06 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/07/05 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/07/02 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/07/01 | 299 | 299 | 299 | 299 | 1,000 |
| 2010/06/30 | 0 | 0 | 0 | 300 | 0 |
| 2010/06/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/06/28 | 310 | 310 | 296 | 296 | 7,000 |
| 2010/06/25 | 299 | 299 | 299 | 299 | 4,000 |
| 2010/06/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/06/23 | 295 | 295 | 294 | 294 | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 294 | 0 |
| 2010/06/21 | 287 | 294 | 287 | 294 | 5,000 |
| 2010/06/18 | 298 | 298 | 298 | 298 | 3,000 |
| 2010/06/17 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/06/16 | 294 | 294 | 294 | 294 | 2,000 |
| 2010/06/15 | 294 | 295 | 294 | 295 | 2,000 |
| 2010/06/14 | 0 | 0 | 0 | 293 | 0 |
| 2010/06/11 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/06/10 | 291 | 291 | 291 | 291 | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/08 | 287 | 290 | 287 | 290 | 3,000 |
| 2010/06/07 | 294 | 295 | 294 | 295 | 3,000 |
| 2010/06/04 | 298 | 298 | 294 | 294 | 2,000 |
| 2010/06/03 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/06/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/06/01 | 294 | 294 | 286 | 286 | 4,000 |
| 2010/05/31 | 293 | 293 | 286 | 286 | 3,000 |
| 2010/05/28 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/05/27 | 286 | 288 | 286 | 288 | 2,000 |
| 2010/05/26 | 291 | 291 | 291 | 291 | 1,000 |
| 2010/05/25 | 300 | 300 | 292 | 292 | 6,000 |
| 2010/05/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/05/21 | 296 | 296 | 293 | 293 | 6,000 |
| 2010/05/20 | 0 | 0 | 0 | 296 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 296 | 0 |
| 2010/05/18 | 296 | 296 | 296 | 296 | 2,000 |
| 2010/05/17 | 292 | 295 | 292 | 295 | 4,000 |
| 2010/05/14 | 298 | 298 | 298 | 298 | 2,000 |
| 2010/05/13 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/05/12 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/05/11 | 299 | 299 | 299 | 299 | 1,000 |
| 2010/05/10 | 301 | 301 | 301 | 301 | 2,000 |
| 2010/05/07 | 301 | 301 | 297 | 298 | 4,000 |
| 2010/05/06 | 308 | 308 | 308 | 308 | 1,000 |
| 2010/04/30 | 304 | 304 | 300 | 300 | 2,000 |
| 2010/04/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/04/27 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/04/26 | 304 | 304 | 303 | 304 | 4,000 |
| 2010/04/23 | 302 | 302 | 302 | 302 | 3,000 |
| 2010/04/22 | 303 | 303 | 302 | 302 | 2,000 |
| 2010/04/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 297 | 0 |
| 2010/04/19 | 297 | 297 | 297 | 297 | 3,000 |
| 2010/04/16 | 299 | 299 | 297 | 297 | 5,000 |
| 2010/04/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/04/14 | 299 | 301 | 299 | 301 | 6,000 |
| 2010/04/13 | 299 | 299 | 299 | 299 | 3,000 |
| 2010/04/12 | 305 | 305 | 300 | 300 | 2,000 |
| 2010/04/09 | 300 | 303 | 297 | 297 | 4,000 |
| 2010/04/08 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/04/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/04/06 | 0 | 0 | 0 | 300 | 0 |
| 2010/04/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/04/02 | 301 | 301 | 301 | 301 | 2,000 |
| 2010/04/01 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/03/31 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/03/30 | 301 | 301 | 301 | 301 | 3,000 |
| 2010/03/29 | 297 | 301 | 297 | 301 | 10,000 |
| 2010/03/26 | 321 | 325 | 320 | 325 | 13,000 |
| 2010/03/25 | 326 | 326 | 320 | 321 | 18,000 |
| 2010/03/24 | 325 | 326 | 324 | 326 | 6,000 |
| 2010/03/23 | 324 | 325 | 324 | 325 | 4,000 |
| 2010/03/19 | 323 | 324 | 323 | 324 | 4,000 |
| 2010/03/18 | 321 | 321 | 321 | 321 | 2,000 |
| 2010/03/17 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/03/16 | 320 | 321 | 319 | 321 | 4,000 |
| 2010/03/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/03/12 | 319 | 319 | 318 | 318 | 2,000 |
| 2010/03/11 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/03/10 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/03/09 | 316 | 318 | 316 | 318 | 4,000 |
| 2010/03/08 | 317 | 317 | 317 | 317 | 2,000 |
| 2010/03/05 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/03/03 | 311 | 312 | 311 | 312 | 3,000 |
| 2010/03/02 | 314 | 314 | 310 | 310 | 6,000 |
| 2010/03/01 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/02/25 | 315 | 315 | 315 | 315 | 3,000 |
| 2010/02/24 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/02/23 | 309 | 309 | 309 | 309 | 1,000 |
| 2010/02/22 | 310 | 310 | 309 | 309 | 3,000 |
| 2010/02/19 | 315 | 315 | 310 | 310 | 4,000 |
| 2010/02/18 | 314 | 314 | 310 | 310 | 2,000 |
| 2010/02/17 | 314 | 314 | 314 | 314 | 2,000 |
| 2010/02/16 | 313 | 314 | 313 | 314 | 2,000 |
| 2010/02/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/02/09 | 310 | 310 | 310 | 310 | 4,000 |
| 2010/02/08 | 310 | 312 | 310 | 312 | 3,000 |
| 2010/02/05 | 312 | 312 | 312 | 312 | 3,000 |
| 2010/02/04 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/02/03 | 317 | 317 | 315 | 315 | 2,000 |
| 2010/02/01 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/01/28 | 305 | 308 | 305 | 308 | 3,000 |
| 2010/01/26 | 306 | 306 | 306 | 306 | 2,000 |
| 2010/01/25 | 308 | 309 | 308 | 309 | 4,000 |
| 2010/01/20 | 307 | 307 | 307 | 307 | 1,000 |
| 2010/01/19 | 303 | 303 | 303 | 303 | 2,000 |
| 2010/01/18 | 302 | 308 | 302 | 303 | 6,000 |
| 2010/01/15 | 303 | 303 | 302 | 302 | 5,000 |
| 2010/01/14 | 302 | 311 | 302 | 311 | 2,000 |
| 2010/01/13 | 302 | 313 | 302 | 313 | 3,000 |
| 2010/01/12 | 302 | 305 | 302 | 305 | 4,000 |
| 2010/01/08 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/01/06 | 305 | 305 | 301 | 301 | 2,000 |
| 2010/01/05 | 303 | 304 | 303 | 304 | 2,000 |
| 2010/01/04 | 293 | 295 | 293 | 295 | 2,000 |