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 |
|---|---|---|---|---|---|
| 2013/12/30 | 306 | 308 | 306 | 306 | 8,000 |
| 2013/12/27 | 306 | 307 | 306 | 306 | 4,000 |
| 2013/12/26 | 297 | 308 | 297 | 305 | 9,000 |
| 2013/12/25 | 295 | 297 | 294 | 297 | 22,000 |
| 2013/12/24 | 301 | 301 | 296 | 297 | 27,000 |
| 2013/12/20 | 303 | 303 | 301 | 302 | 7,000 |
| 2013/12/19 | 303 | 303 | 303 | 303 | 4,000 |
| 2013/12/18 | 304 | 304 | 303 | 304 | 9,000 |
| 2013/12/17 | 307 | 307 | 305 | 305 | 4,000 |
| 2013/12/16 | 306 | 306 | 304 | 306 | 8,000 |
| 2013/12/13 | 307 | 308 | 306 | 306 | 9,000 |
| 2013/12/12 | 307 | 308 | 307 | 307 | 6,000 |
| 2013/12/11 | 306 | 307 | 306 | 307 | 6,000 |
| 2013/12/10 | 308 | 308 | 306 | 306 | 13,000 |
| 2013/12/09 | 308 | 309 | 308 | 308 | 4,000 |
| 2013/12/06 | 307 | 307 | 307 | 307 | 4,000 |
| 2013/12/05 | 309 | 309 | 307 | 307 | 5,000 |
| 2013/12/04 | 308 | 309 | 308 | 309 | 6,000 |
| 2013/12/03 | 307 | 307 | 307 | 307 | 2,000 |
| 2013/12/02 | 304 | 307 | 304 | 307 | 4,000 |
| 2013/11/29 | 302 | 306 | 302 | 306 | 4,000 |
| 2013/11/28 | 302 | 302 | 302 | 302 | 2,000 |
| 2013/11/27 | 303 | 305 | 303 | 304 | 7,000 |
| 2013/11/26 | 306 | 306 | 305 | 305 | 5,000 |
| 2013/11/25 | 303 | 306 | 303 | 306 | 9,000 |
| 2013/11/22 | 303 | 303 | 303 | 303 | 5,000 |
| 2013/11/21 | 301 | 303 | 301 | 303 | 2,000 |
| 2013/11/20 | 302 | 303 | 302 | 302 | 6,000 |
| 2013/11/19 | 303 | 304 | 302 | 302 | 4,000 |
| 2013/11/18 | 303 | 303 | 301 | 301 | 7,000 |
| 2013/11/15 | 301 | 301 | 300 | 300 | 4,000 |
| 2013/11/14 | 302 | 302 | 299 | 300 | 6,000 |
| 2013/11/13 | 301 | 301 | 299 | 300 | 11,000 |
| 2013/11/12 | 300 | 302 | 300 | 301 | 4,000 |
| 2013/11/11 | 301 | 301 | 301 | 301 | 4,000 |
| 2013/11/08 | 301 | 301 | 301 | 301 | 2,000 |
| 2013/11/07 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/11/06 | 301 | 301 | 301 | 301 | 3,000 |
| 2013/11/05 | 301 | 302 | 301 | 302 | 4,000 |
| 2013/11/01 | 305 | 305 | 302 | 302 | 5,000 |
| 2013/10/31 | 305 | 306 | 303 | 303 | 5,000 |
| 2013/10/30 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/10/29 | 303 | 304 | 303 | 304 | 2,000 |
| 2013/10/28 | 303 | 306 | 303 | 306 | 4,000 |
| 2013/10/25 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/10/24 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/10/23 | 306 | 306 | 306 | 306 | 2,000 |
| 2013/10/22 | 306 | 308 | 306 | 308 | 5,000 |
| 2013/10/21 | 309 | 309 | 306 | 306 | 7,000 |
| 2013/10/18 | 308 | 308 | 308 | 308 | 4,000 |
| 2013/10/17 | 307 | 307 | 306 | 306 | 3,000 |
| 2013/10/16 | 305 | 306 | 305 | 306 | 2,000 |
| 2013/10/15 | 301 | 305 | 301 | 305 | 6,000 |
| 2013/10/11 | 299 | 301 | 299 | 301 | 6,000 |
| 2013/10/10 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/10/09 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/10/08 | 299 | 300 | 299 | 300 | 3,000 |
| 2013/10/07 | 301 | 301 | 298 | 298 | 6,000 |
| 2013/10/04 | 302 | 302 | 302 | 302 | 3,000 |
| 2013/10/03 | 302 | 305 | 302 | 302 | 4,000 |
| 2013/10/02 | 304 | 304 | 302 | 302 | 6,000 |
| 2013/10/01 | 305 | 307 | 305 | 305 | 6,000 |
| 2013/09/30 | 305 | 307 | 305 | 306 | 11,000 |
| 2013/09/27 | 307 | 307 | 302 | 307 | 10,000 |
| 2013/09/26 | 302 | 307 | 301 | 307 | 39,000 |
| 2013/09/25 | 319 | 333 | 319 | 333 | 39,000 |
| 2013/09/24 | 321 | 324 | 320 | 324 | 31,000 |
| 2013/09/20 | 324 | 324 | 322 | 323 | 20,000 |
| 2013/09/19 | 323 | 325 | 322 | 324 | 10,000 |
| 2013/09/18 | 323 | 328 | 323 | 323 | 8,000 |
| 2013/09/17 | 320 | 326 | 320 | 321 | 15,000 |
| 2013/09/13 | 315 | 320 | 315 | 320 | 9,000 |
| 2013/09/12 | 312 | 315 | 312 | 313 | 7,000 |
| 2013/09/11 | 312 | 312 | 312 | 312 | 2,000 |
| 2013/09/10 | 309 | 311 | 309 | 311 | 12,000 |
| 2013/09/09 | 306 | 309 | 306 | 308 | 8,000 |
| 2013/09/06 | 306 | 306 | 306 | 306 | 2,000 |
| 2013/09/05 | 308 | 308 | 306 | 306 | 4,000 |
| 2013/09/04 | 306 | 307 | 306 | 307 | 5,000 |
| 2013/09/03 | 307 | 307 | 304 | 304 | 7,000 |
| 2013/09/02 | 307 | 307 | 307 | 307 | 3,000 |
| 2013/08/30 | 307 | 307 | 307 | 307 | 4,000 |
| 2013/08/29 | 307 | 307 | 306 | 307 | 5,000 |
| 2013/08/28 | 307 | 307 | 303 | 303 | 3,000 |
| 2013/08/27 | 307 | 307 | 307 | 307 | 5,000 |
| 2013/08/26 | 304 | 304 | 303 | 303 | 5,000 |
| 2013/08/23 | 308 | 308 | 308 | 308 | 4,000 |
| 2013/08/22 | 306 | 307 | 306 | 306 | 3,000 |
| 2013/08/20 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/08/19 | 308 | 308 | 305 | 305 | 5,000 |
| 2013/08/16 | 308 | 308 | 304 | 308 | 5,000 |
| 2013/08/15 | 304 | 308 | 304 | 308 | 6,000 |
| 2013/08/14 | 305 | 306 | 305 | 306 | 4,000 |
| 2013/08/13 | 304 | 304 | 304 | 304 | 3,000 |
| 2013/08/12 | 305 | 305 | 303 | 303 | 5,000 |
| 2013/08/09 | 302 | 303 | 302 | 303 | 3,000 |
| 2013/08/08 | 302 | 304 | 302 | 302 | 3,000 |
| 2013/08/07 | 302 | 303 | 302 | 302 | 5,000 |
| 2013/08/06 | 302 | 303 | 302 | 303 | 5,000 |
| 2013/08/05 | 299 | 302 | 299 | 302 | 8,000 |
| 2013/08/02 | 300 | 300 | 299 | 299 | 7,000 |
| 2013/08/01 | 299 | 299 | 298 | 298 | 6,000 |
| 2013/07/31 | 300 | 300 | 299 | 299 | 2,000 |
| 2013/07/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/07/29 | 300 | 302 | 297 | 297 | 13,000 |
| 2013/07/26 | 302 | 304 | 302 | 304 | 3,000 |
| 2013/07/25 | 305 | 305 | 303 | 303 | 6,000 |
| 2013/07/24 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/07/23 | 302 | 302 | 301 | 301 | 4,000 |
| 2013/07/22 | 301 | 301 | 300 | 301 | 4,000 |
| 2013/07/19 | 298 | 301 | 297 | 301 | 10,000 |
| 2013/07/18 | 300 | 300 | 298 | 298 | 5,000 |
| 2013/07/17 | 299 | 299 | 297 | 299 | 5,000 |
| 2013/07/16 | 297 | 297 | 297 | 297 | 10,000 |
| 2013/07/12 | 298 | 300 | 298 | 300 | 7,000 |
| 2013/07/11 | 298 | 299 | 298 | 299 | 2,000 |
| 2013/07/09 | 298 | 299 | 297 | 298 | 5,000 |
| 2013/07/08 | 297 | 298 | 297 | 298 | 8,000 |
| 2013/07/05 | 294 | 296 | 292 | 296 | 6,000 |
| 2013/07/04 | 290 | 291 | 290 | 291 | 5,000 |
| 2013/07/03 | 287 | 289 | 287 | 289 | 2,000 |
| 2013/07/02 | 286 | 287 | 286 | 287 | 3,000 |
| 2013/07/01 | 288 | 289 | 285 | 286 | 7,000 |
| 2013/06/28 | 288 | 288 | 288 | 288 | 3,000 |
| 2013/06/27 | 285 | 285 | 283 | 283 | 5,000 |
| 2013/06/26 | 284 | 287 | 283 | 287 | 6,000 |
| 2013/06/25 | 283 | 285 | 283 | 284 | 8,000 |
| 2013/06/24 | 282 | 282 | 282 | 282 | 3,000 |
| 2013/06/21 | 283 | 283 | 280 | 282 | 6,000 |
| 2013/06/20 | 283 | 283 | 282 | 282 | 2,000 |
| 2013/06/19 | 282 | 282 | 281 | 281 | 3,000 |
| 2013/06/18 | 280 | 281 | 280 | 281 | 2,000 |
| 2013/06/17 | 276 | 276 | 276 | 276 | 3,000 |
| 2013/06/14 | 276 | 281 | 276 | 276 | 3,000 |
| 2013/06/13 | 283 | 283 | 271 | 276 | 8,000 |
| 2013/06/12 | 268 | 279 | 268 | 279 | 5,000 |
| 2013/06/11 | 265 | 265 | 265 | 265 | 2,000 |
| 2013/06/10 | 258 | 267 | 258 | 267 | 5,000 |
| 2013/06/07 | 262 | 262 | 255 | 258 | 6,000 |
| 2013/06/06 | 270 | 273 | 262 | 262 | 19,000 |
| 2013/06/05 | 275 | 275 | 273 | 273 | 6,000 |
| 2013/06/04 | 282 | 282 | 273 | 276 | 9,000 |
| 2013/06/03 | 286 | 286 | 286 | 286 | 5,000 |
| 2013/05/31 | 282 | 282 | 282 | 282 | 4,000 |
| 2013/05/30 | 282 | 282 | 282 | 282 | 5,000 |
| 2013/05/29 | 285 | 286 | 285 | 286 | 2,000 |
| 2013/05/28 | 283 | 283 | 283 | 283 | 4,000 |
| 2013/05/27 | 284 | 286 | 282 | 286 | 7,000 |
| 2013/05/24 | 285 | 286 | 285 | 286 | 8,000 |
| 2013/05/23 | 286 | 293 | 286 | 288 | 4,000 |
| 2013/05/22 | 288 | 296 | 284 | 296 | 14,000 |
| 2013/05/21 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/05/20 | 290 | 290 | 288 | 289 | 5,000 |
| 2013/05/17 | 288 | 288 | 288 | 288 | 6,000 |
| 2013/05/16 | 292 | 295 | 288 | 288 | 17,000 |
| 2013/05/15 | 291 | 296 | 291 | 293 | 6,000 |
| 2013/05/14 | 294 | 297 | 294 | 297 | 5,000 |
| 2013/05/13 | 292 | 297 | 289 | 294 | 15,000 |
| 2013/05/10 | 292 | 292 | 289 | 289 | 11,000 |
| 2013/05/09 | 288 | 288 | 287 | 287 | 5,000 |
| 2013/05/08 | 287 | 289 | 287 | 288 | 7,000 |
| 2013/05/07 | 277 | 287 | 277 | 287 | 10,000 |
| 2013/05/02 | 275 | 277 | 275 | 277 | 6,000 |
| 2013/05/01 | 275 | 275 | 274 | 274 | 3,000 |
| 2013/04/30 | 274 | 274 | 273 | 274 | 6,000 |
| 2013/04/26 | 274 | 274 | 274 | 274 | 1,000 |
| 2013/04/25 | 270 | 275 | 269 | 272 | 14,000 |
| 2013/04/24 | 268 | 269 | 268 | 269 | 4,000 |
| 2013/04/23 | 268 | 268 | 265 | 266 | 12,000 |
| 2013/04/22 | 268 | 270 | 268 | 268 | 5,000 |
| 2013/04/19 | 261 | 263 | 260 | 263 | 4,000 |
| 2013/04/18 | 259 | 259 | 259 | 259 | 3,000 |
| 2013/04/17 | 259 | 259 | 259 | 259 | 5,000 |
| 2013/04/16 | 256 | 260 | 254 | 260 | 4,000 |
| 2013/04/15 | 256 | 256 | 256 | 256 | 2,000 |
| 2013/04/12 | 254 | 259 | 253 | 253 | 3,000 |
| 2013/04/11 | 255 | 257 | 255 | 255 | 6,000 |
| 2013/04/10 | 253 | 253 | 251 | 252 | 8,000 |
| 2013/04/09 | 257 | 257 | 254 | 256 | 7,000 |
| 2013/04/08 | 260 | 260 | 257 | 257 | 15,000 |
| 2013/04/05 | 263 | 265 | 258 | 262 | 12,000 |
| 2013/04/04 | 254 | 256 | 254 | 255 | 3,000 |
| 2013/04/03 | 250 | 271 | 250 | 260 | 10,000 |
| 2013/04/02 | 245 | 246 | 241 | 246 | 15,000 |
| 2013/04/01 | 262 | 262 | 250 | 250 | 20,000 |
| 2013/03/29 | 275 | 275 | 270 | 270 | 8,000 |
| 2013/03/28 | 279 | 279 | 274 | 275 | 17,000 |
| 2013/03/27 | 278 | 283 | 278 | 279 | 37,000 |
| 2013/03/26 | 299 | 312 | 298 | 312 | 48,000 |
| 2013/03/25 | 298 | 299 | 297 | 299 | 20,000 |
| 2013/03/22 | 296 | 298 | 296 | 298 | 8,000 |
| 2013/03/21 | 291 | 296 | 291 | 296 | 9,000 |
| 2013/03/19 | 291 | 294 | 291 | 294 | 7,000 |
| 2013/03/18 | 290 | 292 | 290 | 291 | 6,000 |
| 2013/03/15 | 287 | 290 | 287 | 290 | 6,000 |
| 2013/03/14 | 287 | 287 | 286 | 286 | 4,000 |
| 2013/03/13 | 284 | 285 | 284 | 285 | 4,000 |
| 2013/03/12 | 283 | 284 | 282 | 284 | 8,000 |
| 2013/03/11 | 280 | 283 | 280 | 280 | 15,000 |
| 2013/03/08 | 280 | 280 | 278 | 280 | 6,000 |
| 2013/03/07 | 278 | 278 | 278 | 278 | 3,000 |
| 2013/03/06 | 272 | 276 | 272 | 276 | 5,000 |
| 2013/03/05 | 272 | 273 | 272 | 272 | 5,000 |
| 2013/03/04 | 268 | 272 | 268 | 272 | 8,000 |
| 2013/03/01 | 270 | 270 | 267 | 268 | 6,000 |
| 2013/02/28 | 270 | 270 | 270 | 270 | 4,000 |
| 2013/02/27 | 268 | 269 | 266 | 269 | 5,000 |
| 2013/02/26 | 261 | 266 | 261 | 266 | 8,000 |
| 2013/02/25 | 261 | 264 | 261 | 264 | 7,000 |
| 2013/02/22 | 260 | 261 | 260 | 261 | 2,000 |
| 2013/02/21 | 260 | 260 | 259 | 259 | 2,000 |
| 2013/02/20 | 257 | 261 | 257 | 261 | 2,000 |
| 2013/02/19 | 250 | 261 | 250 | 261 | 7,000 |
| 2013/02/18 | 249 | 250 | 241 | 250 | 5,000 |
| 2013/02/15 | 255 | 255 | 255 | 255 | 3,000 |
| 2013/02/14 | 260 | 263 | 255 | 256 | 11,000 |
| 2013/02/13 | 264 | 264 | 262 | 262 | 5,000 |
| 2013/02/12 | 267 | 268 | 264 | 264 | 10,000 |
| 2013/02/08 | 263 | 266 | 263 | 266 | 3,000 |
| 2013/02/07 | 262 | 263 | 262 | 263 | 4,000 |
| 2013/02/06 | 265 | 267 | 264 | 264 | 9,000 |
| 2013/02/05 | 261 | 265 | 261 | 265 | 5,000 |
| 2013/02/04 | 259 | 262 | 257 | 262 | 9,000 |
| 2013/02/01 | 249 | 252 | 248 | 252 | 9,000 |
| 2013/01/31 | 245 | 248 | 245 | 248 | 3,000 |
| 2013/01/30 | 240 | 244 | 240 | 244 | 6,000 |
| 2013/01/29 | 242 | 245 | 240 | 240 | 4,000 |
| 2013/01/28 | 238 | 239 | 238 | 239 | 3,000 |
| 2013/01/25 | 237 | 238 | 235 | 238 | 5,000 |
| 2013/01/24 | 235 | 235 | 234 | 235 | 4,000 |
| 2013/01/23 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/01/22 | 233 | 237 | 233 | 235 | 4,000 |
| 2013/01/21 | 233 | 235 | 233 | 233 | 4,000 |
| 2013/01/18 | 233 | 233 | 233 | 233 | 6,000 |
| 2013/01/17 | 234 | 234 | 233 | 233 | 2,000 |
| 2013/01/16 | 235 | 235 | 233 | 235 | 7,000 |
| 2013/01/15 | 235 | 235 | 231 | 235 | 4,000 |
| 2013/01/11 | 231 | 233 | 231 | 233 | 6,000 |
| 2013/01/10 | 231 | 233 | 230 | 230 | 15,000 |
| 2013/01/09 | 230 | 232 | 230 | 232 | 2,000 |
| 2013/01/08 | 228 | 231 | 228 | 230 | 8,000 |
| 2013/01/07 | 230 | 230 | 228 | 228 | 5,000 |
| 2013/01/04 | 230 | 232 | 227 | 227 | 16,000 |