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 |
---|---|---|---|---|---|
2014/12/30 | 280 | 281 | 278 | 281 | 8,000 |
2014/12/29 | 277 | 279 | 277 | 279 | 7,000 |
2014/12/26 | 276 | 279 | 276 | 277 | 9,000 |
2014/12/25 | 276 | 279 | 276 | 276 | 15,000 |
2014/12/24 | 277 | 278 | 276 | 278 | 23,000 |
2014/12/22 | 278 | 279 | 277 | 277 | 16,000 |
2014/12/19 | 279 | 279 | 278 | 278 | 11,000 |
2014/12/18 | 279 | 279 | 278 | 278 | 9,000 |
2014/12/17 | 279 | 279 | 278 | 278 | 6,000 |
2014/12/16 | 282 | 282 | 278 | 278 | 10,000 |
2014/12/15 | 279 | 280 | 279 | 280 | 7,000 |
2014/12/12 | 280 | 281 | 279 | 279 | 5,000 |
2014/12/11 | 280 | 281 | 280 | 280 | 5,000 |
2014/12/10 | 280 | 280 | 279 | 279 | 13,000 |
2014/12/09 | 280 | 280 | 278 | 280 | 12,000 |
2014/12/08 | 279 | 280 | 279 | 280 | 8,000 |
2014/12/05 | 280 | 280 | 279 | 279 | 7,000 |
2014/12/04 | 281 | 282 | 279 | 279 | 9,000 |
2014/12/03 | 282 | 282 | 281 | 281 | 8,000 |
2014/12/02 | 282 | 283 | 281 | 281 | 5,000 |
2014/12/01 | 280 | 280 | 280 | 280 | 8,000 |
2014/11/28 | 278 | 278 | 278 | 278 | 6,000 |
2014/11/27 | 278 | 278 | 278 | 278 | 1,000 |
2014/11/26 | 277 | 280 | 277 | 279 | 5,000 |
2014/11/25 | 279 | 279 | 277 | 277 | 10,000 |
2014/11/21 | 278 | 280 | 275 | 275 | 11,000 |
2014/11/20 | 278 | 278 | 277 | 277 | 6,000 |
2014/11/19 | 277 | 278 | 277 | 278 | 3,000 |
2014/11/18 | 279 | 279 | 277 | 279 | 4,000 |
2014/11/17 | 279 | 280 | 279 | 279 | 3,000 |
2014/11/14 | 279 | 279 | 276 | 276 | 7,000 |
2014/11/13 | 279 | 279 | 278 | 278 | 2,000 |
2014/11/12 | 278 | 278 | 278 | 278 | 5,000 |
2014/11/11 | 279 | 279 | 277 | 277 | 4,000 |
2014/11/10 | 278 | 279 | 276 | 276 | 6,000 |
2014/11/07 | 277 | 278 | 276 | 278 | 7,000 |
2014/11/06 | 276 | 277 | 273 | 275 | 10,000 |
2014/11/05 | 275 | 279 | 274 | 276 | 7,000 |
2014/11/04 | 279 | 279 | 275 | 277 | 7,000 |
2014/10/31 | 276 | 279 | 275 | 279 | 13,000 |
2014/10/30 | 277 | 278 | 277 | 278 | 4,000 |
2014/10/29 | 277 | 277 | 277 | 277 | 1,000 |
2014/10/28 | 276 | 276 | 276 | 276 | 9,000 |
2014/10/27 | 277 | 277 | 276 | 276 | 4,000 |
2014/10/24 | 277 | 277 | 275 | 275 | 2,000 |
2014/10/23 | 273 | 275 | 273 | 275 | 4,000 |
2014/10/22 | 278 | 278 | 278 | 278 | 1,000 |
2014/10/21 | 274 | 277 | 274 | 274 | 5,000 |
2014/10/20 | 274 | 278 | 274 | 278 | 3,000 |
2014/10/17 | 273 | 279 | 273 | 274 | 4,000 |
2014/10/16 | 274 | 280 | 272 | 280 | 7,000 |
2014/10/15 | 275 | 276 | 275 | 276 | 6,000 |
2014/10/14 | 277 | 280 | 275 | 275 | 10,000 |
2014/10/10 | 278 | 278 | 277 | 278 | 6,000 |
2014/10/09 | 282 | 282 | 278 | 281 | 6,000 |
2014/10/08 | 279 | 280 | 279 | 280 | 3,000 |
2014/10/07 | 280 | 281 | 280 | 281 | 5,000 |
2014/10/06 | 284 | 284 | 279 | 283 | 6,000 |
2014/10/03 | 279 | 284 | 279 | 284 | 3,000 |
2014/10/02 | 281 | 282 | 280 | 282 | 12,000 |
2014/10/01 | 283 | 283 | 281 | 281 | 4,000 |
2014/09/30 | 281 | 282 | 281 | 281 | 3,000 |
2014/09/29 | 284 | 284 | 281 | 284 | 12,000 |
2014/09/26 | 281 | 286 | 281 | 284 | 45,000 |
2014/09/25 | 293 | 299 | 292 | 299 | 48,000 |
2014/09/24 | 293 | 293 | 291 | 291 | 25,000 |
2014/09/22 | 292 | 293 | 292 | 293 | 15,000 |
2014/09/19 | 292 | 293 | 292 | 292 | 8,000 |
2014/09/18 | 290 | 292 | 288 | 292 | 8,000 |
2014/09/17 | 289 | 290 | 289 | 290 | 10,000 |
2014/09/16 | 290 | 290 | 288 | 290 | 11,000 |
2014/09/12 | 289 | 293 | 289 | 292 | 11,000 |
2014/09/11 | 288 | 290 | 288 | 289 | 10,000 |
2014/09/10 | 290 | 290 | 288 | 288 | 19,000 |
2014/09/09 | 292 | 292 | 290 | 292 | 10,000 |
2014/09/08 | 292 | 295 | 292 | 292 | 7,000 |
2014/09/05 | 293 | 293 | 287 | 292 | 35,000 |
2014/09/04 | 299 | 299 | 298 | 298 | 8,000 |
2014/09/03 | 298 | 299 | 298 | 299 | 5,000 |
2014/09/02 | 298 | 298 | 297 | 297 | 5,000 |
2014/09/01 | 298 | 299 | 297 | 298 | 12,000 |
2014/08/29 | 293 | 296 | 293 | 296 | 7,000 |
2014/08/28 | 293 | 295 | 293 | 293 | 5,000 |
2014/08/27 | 293 | 297 | 291 | 292 | 9,000 |
2014/08/26 | 290 | 290 | 290 | 290 | 6,000 |
2014/08/25 | 291 | 291 | 289 | 290 | 8,000 |
2014/08/22 | 287 | 292 | 287 | 288 | 7,000 |
2014/08/21 | 293 | 293 | 288 | 288 | 3,000 |
2014/08/20 | 291 | 291 | 287 | 291 | 8,000 |
2014/08/19 | 293 | 293 | 286 | 286 | 3,000 |
2014/08/18 | 286 | 290 | 285 | 285 | 11,000 |
2014/08/15 | 277 | 285 | 277 | 285 | 8,000 |
2014/08/14 | 280 | 280 | 276 | 277 | 12,000 |
2014/08/13 | 285 | 285 | 281 | 281 | 12,000 |
2014/08/12 | 287 | 287 | 284 | 284 | 9,000 |
2014/08/11 | 281 | 287 | 281 | 287 | 17,000 |
2014/08/08 | 276 | 280 | 274 | 280 | 14,000 |
2014/08/07 | 263 | 277 | 263 | 274 | 22,000 |
2014/08/06 | 261 | 265 | 261 | 263 | 35,000 |
2014/08/05 | 274 | 274 | 260 | 267 | 86,000 |
2014/08/04 | 302 | 302 | 282 | 282 | 134,000 |
2014/08/01 | 323 | 323 | 318 | 322 | 13,000 |
2014/07/31 | 321 | 323 | 321 | 323 | 6,000 |
2014/07/30 | 320 | 321 | 319 | 320 | 5,000 |
2014/07/29 | 320 | 320 | 320 | 320 | 4,000 |
2014/07/28 | 320 | 320 | 319 | 319 | 2,000 |
2014/07/25 | 319 | 319 | 319 | 319 | 1,000 |
2014/07/24 | 317 | 317 | 317 | 317 | 1,000 |
2014/07/23 | 317 | 320 | 316 | 316 | 4,000 |
2014/07/22 | 314 | 323 | 314 | 323 | 4,000 |
2014/07/18 | 315 | 318 | 315 | 315 | 3,000 |
2014/07/17 | 315 | 315 | 315 | 315 | 9,000 |
2014/07/16 | 315 | 315 | 315 | 315 | 3,000 |
2014/07/15 | 316 | 317 | 314 | 314 | 3,000 |
2014/07/14 | 315 | 315 | 314 | 314 | 14,000 |
2014/07/11 | 318 | 318 | 316 | 316 | 4,000 |
2014/07/09 | 321 | 321 | 320 | 320 | 3,000 |
2014/07/08 | 320 | 321 | 320 | 321 | 3,000 |
2014/07/07 | 321 | 322 | 320 | 320 | 3,000 |
2014/07/04 | 318 | 322 | 318 | 322 | 8,000 |
2014/07/03 | 320 | 322 | 319 | 319 | 7,000 |
2014/07/02 | 322 | 322 | 321 | 321 | 6,000 |
2014/07/01 | 323 | 323 | 319 | 321 | 8,000 |
2014/06/30 | 320 | 323 | 320 | 323 | 4,000 |
2014/06/27 | 320 | 320 | 318 | 318 | 4,000 |
2014/06/26 | 320 | 320 | 317 | 317 | 4,000 |
2014/06/25 | 320 | 320 | 318 | 318 | 5,000 |
2014/06/24 | 316 | 320 | 316 | 320 | 4,000 |
2014/06/23 | 318 | 318 | 314 | 318 | 4,000 |
2014/06/20 | 313 | 316 | 313 | 313 | 5,000 |
2014/06/19 | 315 | 316 | 312 | 312 | 4,000 |
2014/06/18 | 315 | 316 | 314 | 316 | 5,000 |
2014/06/17 | 314 | 315 | 313 | 315 | 5,000 |
2014/06/16 | 318 | 318 | 314 | 314 | 8,000 |
2014/06/13 | 317 | 318 | 316 | 318 | 9,000 |
2014/06/12 | 316 | 316 | 316 | 316 | 1,000 |
2014/06/11 | 316 | 317 | 316 | 317 | 3,000 |
2014/06/10 | 314 | 315 | 314 | 315 | 5,000 |
2014/06/09 | 312 | 312 | 312 | 312 | 3,000 |
2014/06/06 | 312 | 312 | 312 | 312 | 2,000 |
2014/06/05 | 310 | 312 | 310 | 312 | 4,000 |
2014/06/04 | 310 | 311 | 310 | 310 | 4,000 |
2014/06/03 | 311 | 311 | 311 | 311 | 1,000 |
2014/06/02 | 311 | 311 | 310 | 310 | 4,000 |
2014/05/30 | 305 | 308 | 305 | 308 | 3,000 |
2014/05/29 | 305 | 305 | 304 | 305 | 3,000 |
2014/05/28 | 305 | 310 | 305 | 310 | 10,000 |
2014/05/27 | 306 | 306 | 305 | 305 | 3,000 |
2014/05/26 | 303 | 305 | 303 | 305 | 5,000 |
2014/05/23 | 305 | 305 | 305 | 305 | 2,000 |
2014/05/22 | 303 | 303 | 302 | 302 | 4,000 |
2014/05/21 | 302 | 303 | 302 | 303 | 3,000 |
2014/05/19 | 301 | 302 | 301 | 302 | 12,000 |
2014/05/16 | 302 | 303 | 302 | 303 | 4,000 |
2014/05/15 | 303 | 303 | 302 | 302 | 2,000 |
2014/05/14 | 304 | 304 | 304 | 304 | 1,000 |
2014/05/13 | 305 | 305 | 303 | 303 | 6,000 |
2014/05/09 | 309 | 310 | 304 | 305 | 8,000 |
2014/05/08 | 308 | 308 | 305 | 305 | 4,000 |
2014/05/07 | 304 | 308 | 304 | 308 | 2,000 |
2014/05/02 | 304 | 307 | 304 | 307 | 2,000 |
2014/05/01 | 304 | 304 | 304 | 304 | 1,000 |
2014/04/30 | 304 | 304 | 304 | 304 | 2,000 |
2014/04/28 | 305 | 305 | 304 | 304 | 3,000 |
2014/04/25 | 308 | 308 | 305 | 305 | 5,000 |
2014/04/24 | 308 | 308 | 308 | 308 | 1,000 |
2014/04/23 | 304 | 304 | 304 | 304 | 1,000 |
2014/04/21 | 302 | 306 | 302 | 303 | 4,000 |
2014/04/18 | 305 | 306 | 303 | 306 | 3,000 |
2014/04/17 | 306 | 306 | 305 | 305 | 3,000 |
2014/04/16 | 302 | 304 | 302 | 304 | 2,000 |
2014/04/15 | 301 | 301 | 301 | 301 | 1,000 |
2014/04/14 | 301 | 301 | 301 | 301 | 3,000 |
2014/04/11 | 302 | 304 | 301 | 304 | 4,000 |
2014/04/09 | 305 | 305 | 302 | 302 | 8,000 |
2014/04/08 | 304 | 304 | 304 | 304 | 1,000 |
2014/04/07 | 305 | 305 | 305 | 305 | 1,000 |
2014/04/04 | 305 | 305 | 302 | 302 | 4,000 |
2014/04/03 | 306 | 306 | 305 | 305 | 3,000 |
2014/04/02 | 308 | 309 | 308 | 308 | 4,000 |
2014/04/01 | 305 | 309 | 304 | 307 | 5,000 |
2014/03/31 | 304 | 308 | 304 | 305 | 6,000 |
2014/03/28 | 307 | 307 | 303 | 303 | 8,000 |
2014/03/27 | 307 | 312 | 303 | 303 | 26,000 |
2014/03/26 | 320 | 323 | 318 | 323 | 24,000 |
2014/03/25 | 320 | 324 | 319 | 323 | 23,000 |
2014/03/24 | 322 | 325 | 319 | 319 | 20,000 |
2014/03/20 | 320 | 320 | 317 | 317 | 12,000 |
2014/03/19 | 323 | 324 | 322 | 324 | 4,000 |
2014/03/18 | 326 | 326 | 324 | 324 | 4,000 |
2014/03/17 | 325 | 325 | 325 | 325 | 2,000 |
2014/03/14 | 323 | 325 | 323 | 325 | 3,000 |
2014/03/13 | 327 | 327 | 323 | 327 | 6,000 |
2014/03/12 | 326 | 326 | 323 | 323 | 4,000 |
2014/03/11 | 327 | 327 | 327 | 327 | 3,000 |
2014/03/10 | 327 | 327 | 326 | 327 | 3,000 |
2014/03/07 | 327 | 328 | 327 | 327 | 4,000 |
2014/03/06 | 326 | 327 | 325 | 325 | 7,000 |
2014/03/05 | 328 | 328 | 327 | 328 | 7,000 |
2014/03/04 | 322 | 326 | 322 | 326 | 7,000 |
2014/03/03 | 323 | 326 | 322 | 326 | 4,000 |
2014/02/28 | 321 | 325 | 321 | 325 | 4,000 |
2014/02/27 | 325 | 325 | 325 | 325 | 3,000 |
2014/02/26 | 323 | 325 | 323 | 325 | 4,000 |
2014/02/25 | 321 | 324 | 321 | 324 | 5,000 |
2014/02/24 | 320 | 320 | 320 | 320 | 4,000 |
2014/02/21 | 320 | 320 | 320 | 320 | 2,000 |
2014/02/20 | 323 | 323 | 321 | 321 | 2,000 |
2014/02/19 | 324 | 324 | 324 | 324 | 2,000 |
2014/02/18 | 319 | 320 | 319 | 320 | 2,000 |
2014/02/17 | 320 | 321 | 320 | 321 | 4,000 |
2014/02/13 | 320 | 320 | 320 | 320 | 2,000 |
2014/02/12 | 322 | 322 | 320 | 320 | 4,000 |
2014/02/10 | 322 | 322 | 319 | 319 | 4,000 |
2014/02/07 | 320 | 320 | 317 | 317 | 2,000 |
2014/02/06 | 320 | 320 | 320 | 320 | 1,000 |
2014/02/05 | 313 | 321 | 313 | 313 | 6,000 |
2014/02/04 | 311 | 312 | 308 | 309 | 20,000 |
2014/02/03 | 320 | 320 | 314 | 314 | 5,000 |
2014/01/31 | 325 | 325 | 325 | 325 | 2,000 |
2014/01/29 | 322 | 327 | 322 | 325 | 8,000 |
2014/01/28 | 308 | 320 | 308 | 320 | 10,000 |
2014/01/27 | 311 | 313 | 308 | 309 | 15,000 |
2014/01/24 | 320 | 321 | 312 | 315 | 15,000 |
2014/01/23 | 321 | 322 | 321 | 321 | 4,000 |
2014/01/22 | 325 | 325 | 322 | 322 | 7,000 |
2014/01/21 | 324 | 324 | 324 | 324 | 2,000 |
2014/01/17 | 322 | 322 | 318 | 318 | 5,000 |
2014/01/16 | 311 | 320 | 311 | 320 | 9,000 |
2014/01/15 | 311 | 311 | 310 | 310 | 6,000 |
2014/01/14 | 309 | 310 | 309 | 310 | 4,000 |
2014/01/10 | 310 | 311 | 309 | 309 | 3,000 |
2014/01/09 | 307 | 310 | 307 | 310 | 17,000 |
2014/01/08 | 306 | 306 | 306 | 306 | 1,000 |
2014/01/07 | 308 | 308 | 308 | 308 | 3,000 |
2014/01/06 | 306 | 306 | 306 | 306 | 2,000 |