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 |
---|---|---|---|---|---|
2015/12/30 | 278 | 279 | 277 | 279 | 8,000 |
2015/12/29 | 276 | 279 | 276 | 278 | 16,000 |
2015/12/28 | 276 | 279 | 276 | 279 | 6,000 |
2015/12/25 | 277 | 277 | 276 | 277 | 17,000 |
2015/12/24 | 280 | 280 | 277 | 277 | 19,000 |
2015/12/22 | 280 | 280 | 279 | 280 | 6,000 |
2015/12/21 | 279 | 281 | 278 | 279 | 15,000 |
2015/12/18 | 276 | 278 | 276 | 278 | 5,000 |
2015/12/17 | 276 | 278 | 276 | 276 | 17,000 |
2015/12/16 | 276 | 277 | 276 | 276 | 7,000 |
2015/12/15 | 276 | 276 | 276 | 276 | 1,000 |
2015/12/14 | 278 | 278 | 276 | 276 | 8,000 |
2015/12/11 | 276 | 276 | 276 | 276 | 3,000 |
2015/12/10 | 277 | 277 | 276 | 276 | 10,000 |
2015/12/09 | 277 | 277 | 276 | 276 | 4,000 |
2015/12/08 | 277 | 277 | 276 | 276 | 6,000 |
2015/12/07 | 277 | 277 | 276 | 277 | 9,000 |
2015/12/04 | 277 | 277 | 276 | 277 | 6,000 |
2015/12/03 | 276 | 277 | 275 | 276 | 17,000 |
2015/12/02 | 277 | 277 | 276 | 276 | 12,000 |
2015/12/01 | 277 | 277 | 276 | 276 | 4,000 |
2015/11/30 | 278 | 278 | 277 | 277 | 9,000 |
2015/11/27 | 278 | 279 | 278 | 279 | 4,000 |
2015/11/26 | 279 | 279 | 278 | 279 | 8,000 |
2015/11/25 | 279 | 279 | 279 | 279 | 2,000 |
2015/11/24 | 279 | 279 | 278 | 279 | 6,000 |
2015/11/20 | 279 | 279 | 279 | 279 | 5,000 |
2015/11/19 | 279 | 279 | 279 | 279 | 3,000 |
2015/11/18 | 280 | 280 | 279 | 279 | 5,000 |
2015/11/17 | 280 | 280 | 279 | 280 | 6,000 |
2015/11/16 | 279 | 280 | 278 | 280 | 13,000 |
2015/11/13 | 279 | 279 | 278 | 279 | 7,000 |
2015/11/12 | 279 | 280 | 279 | 280 | 3,000 |
2015/11/11 | 278 | 280 | 278 | 280 | 4,000 |
2015/11/10 | 278 | 278 | 278 | 278 | 2,000 |
2015/11/09 | 279 | 279 | 277 | 277 | 4,000 |
2015/11/06 | 280 | 285 | 280 | 281 | 8,000 |
2015/11/05 | 277 | 280 | 277 | 280 | 17,000 |
2015/11/04 | 276 | 277 | 275 | 276 | 15,000 |
2015/11/02 | 279 | 279 | 276 | 276 | 16,000 |
2015/10/30 | 278 | 278 | 278 | 278 | 5,000 |
2015/10/29 | 278 | 279 | 278 | 279 | 6,000 |
2015/10/28 | 280 | 280 | 279 | 280 | 8,000 |
2015/10/27 | 280 | 280 | 280 | 280 | 9,000 |
2015/10/26 | 281 | 282 | 280 | 281 | 10,000 |
2015/10/23 | 281 | 284 | 281 | 283 | 19,000 |
2015/10/21 | 284 | 284 | 284 | 284 | 4,000 |
2015/10/20 | 284 | 285 | 283 | 283 | 5,000 |
2015/10/19 | 285 | 285 | 284 | 284 | 8,000 |
2015/10/16 | 285 | 286 | 285 | 286 | 6,000 |
2015/10/15 | 286 | 286 | 285 | 285 | 4,000 |
2015/10/14 | 286 | 287 | 285 | 287 | 6,000 |
2015/10/13 | 287 | 287 | 286 | 287 | 5,000 |
2015/10/09 | 289 | 289 | 286 | 286 | 6,000 |
2015/10/08 | 290 | 290 | 288 | 288 | 8,000 |
2015/10/07 | 289 | 289 | 287 | 289 | 6,000 |
2015/10/06 | 290 | 290 | 289 | 289 | 3,000 |
2015/10/05 | 287 | 287 | 287 | 287 | 1,000 |
2015/10/02 | 287 | 288 | 287 | 287 | 3,000 |
2015/10/01 | 287 | 288 | 287 | 288 | 3,000 |
2015/09/30 | 285 | 288 | 284 | 287 | 10,000 |
2015/09/29 | 290 | 295 | 285 | 285 | 13,000 |
2015/09/28 | 289 | 294 | 287 | 293 | 24,000 |
2015/09/25 | 300 | 302 | 299 | 301 | 34,000 |
2015/09/24 | 300 | 302 | 299 | 302 | 12,000 |
2015/09/17 | 297 | 300 | 297 | 300 | 10,000 |
2015/09/16 | 298 | 298 | 298 | 298 | 4,000 |
2015/09/15 | 297 | 298 | 297 | 298 | 7,000 |
2015/09/14 | 297 | 298 | 296 | 298 | 7,000 |
2015/09/11 | 296 | 299 | 296 | 299 | 4,000 |
2015/09/10 | 298 | 298 | 296 | 296 | 6,000 |
2015/09/09 | 298 | 298 | 297 | 298 | 16,000 |
2015/09/08 | 299 | 300 | 295 | 296 | 17,000 |
2015/09/07 | 295 | 299 | 295 | 296 | 8,000 |
2015/09/04 | 299 | 299 | 296 | 296 | 9,000 |
2015/09/03 | 299 | 299 | 296 | 297 | 10,000 |
2015/09/02 | 299 | 299 | 298 | 299 | 12,000 |
2015/09/01 | 300 | 300 | 299 | 299 | 12,000 |
2015/08/31 | 300 | 301 | 300 | 300 | 9,000 |
2015/08/28 | 300 | 300 | 298 | 300 | 10,000 |
2015/08/27 | 297 | 300 | 297 | 300 | 10,000 |
2015/08/26 | 296 | 299 | 296 | 299 | 13,000 |
2015/08/25 | 296 | 297 | 295 | 296 | 24,000 |
2015/08/24 | 300 | 300 | 297 | 297 | 20,000 |
2015/08/21 | 298 | 299 | 298 | 299 | 7,000 |
2015/08/20 | 298 | 299 | 298 | 298 | 6,000 |
2015/08/18 | 299 | 299 | 298 | 299 | 5,000 |
2015/08/17 | 300 | 300 | 298 | 299 | 3,000 |
2015/08/14 | 299 | 300 | 299 | 300 | 3,000 |
2015/08/13 | 298 | 299 | 298 | 298 | 6,000 |
2015/08/12 | 298 | 299 | 298 | 299 | 5,000 |
2015/08/11 | 298 | 300 | 298 | 299 | 9,000 |
2015/08/10 | 298 | 300 | 298 | 299 | 13,000 |
2015/08/07 | 299 | 299 | 299 | 299 | 5,000 |
2015/08/06 | 299 | 299 | 299 | 299 | 1,000 |
2015/08/05 | 299 | 299 | 299 | 299 | 2,000 |
2015/08/04 | 299 | 299 | 299 | 299 | 1,000 |
2015/08/03 | 300 | 300 | 299 | 300 | 9,000 |
2015/07/30 | 300 | 300 | 300 | 300 | 6,000 |
2015/07/29 | 299 | 299 | 299 | 299 | 2,000 |
2015/07/28 | 298 | 298 | 298 | 298 | 1,000 |
2015/07/27 | 298 | 300 | 298 | 299 | 4,000 |
2015/07/24 | 298 | 300 | 298 | 300 | 3,000 |
2015/07/23 | 298 | 300 | 298 | 300 | 4,000 |
2015/07/22 | 299 | 299 | 298 | 299 | 6,000 |
2015/07/21 | 298 | 298 | 298 | 298 | 4,000 |
2015/07/17 | 300 | 300 | 298 | 300 | 7,000 |
2015/07/16 | 301 | 301 | 300 | 300 | 5,000 |
2015/07/15 | 301 | 301 | 300 | 301 | 7,000 |
2015/07/14 | 299 | 301 | 299 | 301 | 5,000 |
2015/07/13 | 298 | 300 | 298 | 299 | 7,000 |
2015/07/10 | 296 | 298 | 296 | 297 | 6,000 |
2015/07/09 | 297 | 297 | 290 | 296 | 20,000 |
2015/07/08 | 300 | 300 | 298 | 298 | 14,000 |
2015/07/06 | 300 | 300 | 300 | 300 | 4,000 |
2015/07/03 | 299 | 300 | 299 | 299 | 4,000 |
2015/07/02 | 301 | 301 | 299 | 300 | 9,000 |
2015/07/01 | 301 | 301 | 300 | 300 | 5,000 |
2015/06/30 | 300 | 302 | 300 | 300 | 5,000 |
2015/06/29 | 300 | 301 | 299 | 299 | 8,000 |
2015/06/26 | 302 | 303 | 300 | 303 | 8,000 |
2015/06/25 | 303 | 303 | 301 | 301 | 8,000 |
2015/06/24 | 303 | 303 | 301 | 301 | 7,000 |
2015/06/23 | 304 | 304 | 301 | 301 | 3,000 |
2015/06/22 | 303 | 303 | 303 | 303 | 6,000 |
2015/06/19 | 301 | 303 | 300 | 303 | 6,000 |
2015/06/18 | 301 | 301 | 301 | 301 | 1,000 |
2015/06/17 | 300 | 302 | 300 | 302 | 4,000 |
2015/06/15 | 303 | 304 | 301 | 304 | 9,000 |
2015/06/12 | 303 | 303 | 303 | 303 | 4,000 |
2015/06/11 | 302 | 302 | 302 | 302 | 3,000 |
2015/06/10 | 303 | 303 | 303 | 303 | 1,000 |
2015/06/09 | 302 | 302 | 301 | 301 | 6,000 |
2015/06/08 | 303 | 303 | 303 | 303 | 2,000 |
2015/06/05 | 302 | 303 | 302 | 302 | 3,000 |
2015/06/04 | 302 | 302 | 302 | 302 | 1,000 |
2015/06/03 | 302 | 302 | 302 | 302 | 2,000 |
2015/06/02 | 301 | 302 | 301 | 302 | 2,000 |
2015/06/01 | 300 | 301 | 300 | 301 | 5,000 |
2015/05/29 | 300 | 301 | 300 | 301 | 8,000 |
2015/05/28 | 302 | 303 | 301 | 301 | 7,000 |
2015/05/27 | 304 | 304 | 301 | 301 | 8,000 |
2015/05/26 | 304 | 304 | 304 | 304 | 1,000 |
2015/05/25 | 304 | 304 | 304 | 304 | 4,000 |
2015/05/22 | 303 | 303 | 303 | 303 | 5,000 |
2015/05/21 | 305 | 305 | 303 | 303 | 2,000 |
2015/05/20 | 304 | 305 | 303 | 303 | 11,000 |
2015/05/19 | 303 | 304 | 303 | 304 | 6,000 |
2015/05/18 | 303 | 303 | 302 | 302 | 8,000 |
2015/05/15 | 302 | 303 | 302 | 303 | 4,000 |
2015/05/14 | 302 | 302 | 302 | 302 | 3,000 |
2015/05/13 | 300 | 303 | 300 | 303 | 7,000 |
2015/05/12 | 300 | 300 | 299 | 300 | 6,000 |
2015/05/11 | 300 | 300 | 299 | 299 | 6,000 |
2015/05/08 | 299 | 299 | 298 | 298 | 5,000 |
2015/05/07 | 299 | 299 | 299 | 299 | 1,000 |
2015/05/01 | 299 | 301 | 299 | 301 | 5,000 |
2015/04/30 | 300 | 300 | 299 | 299 | 3,000 |
2015/04/28 | 300 | 302 | 299 | 302 | 8,000 |
2015/04/27 | 299 | 301 | 299 | 300 | 5,000 |
2015/04/24 | 299 | 299 | 299 | 299 | 2,000 |
2015/04/23 | 301 | 301 | 300 | 301 | 5,000 |
2015/04/22 | 300 | 301 | 300 | 301 | 2,000 |
2015/04/21 | 301 | 302 | 301 | 301 | 4,000 |
2015/04/20 | 303 | 303 | 301 | 301 | 4,000 |
2015/04/17 | 302 | 302 | 302 | 302 | 1,000 |
2015/04/16 | 304 | 304 | 302 | 302 | 5,000 |
2015/04/15 | 304 | 304 | 304 | 304 | 6,000 |
2015/04/14 | 303 | 305 | 303 | 305 | 8,000 |
2015/04/13 | 303 | 303 | 301 | 302 | 5,000 |
2015/04/10 | 301 | 303 | 300 | 303 | 8,000 |
2015/04/09 | 299 | 302 | 299 | 302 | 19,000 |
2015/04/08 | 296 | 297 | 296 | 297 | 11,000 |
2015/04/07 | 294 | 295 | 294 | 295 | 6,000 |
2015/04/06 | 294 | 294 | 294 | 294 | 7,000 |
2015/04/03 | 291 | 291 | 291 | 291 | 2,000 |
2015/04/02 | 289 | 290 | 288 | 289 | 6,000 |
2015/04/01 | 292 | 292 | 292 | 292 | 1,000 |
2015/03/31 | 287 | 292 | 286 | 292 | 9,000 |
2015/03/30 | 288 | 292 | 288 | 292 | 5,000 |
2015/03/27 | 283 | 292 | 283 | 288 | 40,000 |
2015/03/26 | 305 | 306 | 304 | 305 | 22,000 |
2015/03/25 | 305 | 306 | 305 | 305 | 18,000 |
2015/03/24 | 305 | 305 | 305 | 305 | 10,000 |
2015/03/23 | 305 | 306 | 304 | 304 | 12,000 |
2015/03/20 | 305 | 305 | 304 | 305 | 14,000 |
2015/03/19 | 304 | 305 | 304 | 305 | 18,000 |
2015/03/18 | 305 | 306 | 304 | 306 | 14,000 |
2015/03/17 | 307 | 307 | 305 | 305 | 8,000 |
2015/03/16 | 305 | 307 | 305 | 307 | 15,000 |
2015/03/13 | 306 | 307 | 306 | 307 | 10,000 |
2015/03/12 | 306 | 307 | 306 | 306 | 8,000 |
2015/03/11 | 306 | 307 | 306 | 306 | 6,000 |
2015/03/10 | 307 | 307 | 305 | 305 | 4,000 |
2015/03/09 | 304 | 305 | 304 | 305 | 12,000 |
2015/03/06 | 306 | 306 | 304 | 304 | 8,000 |
2015/03/05 | 305 | 306 | 305 | 306 | 6,000 |
2015/03/04 | 307 | 307 | 305 | 305 | 12,000 |
2015/03/03 | 304 | 307 | 304 | 307 | 10,000 |
2015/03/02 | 303 | 305 | 303 | 304 | 5,000 |
2015/02/27 | 304 | 304 | 303 | 303 | 7,000 |
2015/02/26 | 302 | 304 | 302 | 304 | 8,000 |
2015/02/25 | 297 | 303 | 297 | 298 | 11,000 |
2015/02/24 | 300 | 302 | 297 | 301 | 5,000 |
2015/02/23 | 299 | 302 | 299 | 300 | 7,000 |
2015/02/20 | 298 | 299 | 297 | 299 | 6,000 |
2015/02/19 | 299 | 299 | 297 | 297 | 4,000 |
2015/02/18 | 298 | 299 | 294 | 295 | 19,000 |
2015/02/17 | 295 | 296 | 295 | 295 | 6,000 |
2015/02/16 | 295 | 297 | 294 | 294 | 8,000 |
2015/02/13 | 292 | 293 | 291 | 293 | 9,000 |
2015/02/12 | 291 | 291 | 291 | 291 | 6,000 |
2015/02/10 | 290 | 291 | 290 | 291 | 6,000 |
2015/02/09 | 290 | 290 | 290 | 290 | 1,000 |
2015/02/06 | 289 | 290 | 288 | 290 | 4,000 |
2015/02/05 | 289 | 290 | 288 | 288 | 8,000 |
2015/02/04 | 288 | 289 | 287 | 289 | 6,000 |
2015/02/03 | 289 | 290 | 288 | 288 | 10,000 |
2015/02/02 | 289 | 290 | 288 | 290 | 5,000 |
2015/01/30 | 289 | 289 | 288 | 289 | 9,000 |
2015/01/29 | 285 | 289 | 285 | 289 | 9,000 |
2015/01/28 | 286 | 289 | 286 | 289 | 2,000 |
2015/01/27 | 288 | 288 | 286 | 286 | 12,000 |
2015/01/26 | 287 | 288 | 287 | 288 | 6,000 |
2015/01/23 | 286 | 287 | 285 | 287 | 11,000 |
2015/01/22 | 285 | 286 | 285 | 286 | 8,000 |
2015/01/21 | 286 | 286 | 285 | 285 | 10,000 |
2015/01/20 | 288 | 288 | 288 | 288 | 5,000 |
2015/01/19 | 289 | 289 | 288 | 289 | 3,000 |
2015/01/16 | 285 | 288 | 285 | 288 | 4,000 |
2015/01/15 | 285 | 285 | 285 | 285 | 6,000 |
2015/01/14 | 290 | 290 | 285 | 288 | 4,000 |
2015/01/13 | 287 | 290 | 285 | 285 | 7,000 |
2015/01/09 | 285 | 287 | 285 | 285 | 10,000 |
2015/01/08 | 289 | 290 | 285 | 290 | 16,000 |
2015/01/07 | 287 | 288 | 285 | 288 | 8,000 |
2015/01/06 | 283 | 285 | 283 | 285 | 12,000 |
2015/01/05 | 281 | 282 | 281 | 282 | 7,000 |