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 |
---|---|---|---|---|---|
2016/12/30 | 229 | 229 | 226 | 226 | 15,000 |
2016/12/29 | 230 | 230 | 229 | 229 | 8,000 |
2016/12/28 | 226 | 230 | 225 | 230 | 41,000 |
2016/12/27 | 230 | 230 | 225 | 225 | 53,000 |
2016/12/26 | 232 | 233 | 230 | 230 | 30,000 |
2016/12/22 | 233 | 233 | 232 | 232 | 30,000 |
2016/12/21 | 234 | 234 | 232 | 232 | 35,000 |
2016/12/20 | 236 | 236 | 235 | 235 | 37,000 |
2016/12/19 | 239 | 239 | 236 | 236 | 35,000 |
2016/12/16 | 240 | 240 | 239 | 239 | 7,000 |
2016/12/15 | 240 | 240 | 239 | 240 | 13,000 |
2016/12/14 | 240 | 241 | 240 | 241 | 20,000 |
2016/12/13 | 241 | 241 | 240 | 241 | 17,000 |
2016/12/12 | 241 | 241 | 240 | 240 | 22,000 |
2016/12/09 | 241 | 241 | 241 | 241 | 9,000 |
2016/12/08 | 241 | 241 | 240 | 240 | 22,000 |
2016/12/07 | 242 | 242 | 241 | 242 | 8,000 |
2016/12/06 | 241 | 242 | 241 | 241 | 13,000 |
2016/12/05 | 243 | 243 | 241 | 241 | 36,000 |
2016/12/02 | 244 | 244 | 243 | 243 | 18,000 |
2016/12/01 | 244 | 244 | 242 | 244 | 36,000 |
2016/11/30 | 245 | 245 | 244 | 244 | 9,000 |
2016/11/29 | 245 | 245 | 245 | 245 | 15,000 |
2016/11/28 | 245 | 245 | 244 | 244 | 16,000 |
2016/11/25 | 245 | 245 | 245 | 245 | 7,000 |
2016/11/24 | 245 | 246 | 245 | 245 | 13,000 |
2016/11/22 | 246 | 246 | 245 | 245 | 5,000 |
2016/11/21 | 247 | 247 | 246 | 246 | 8,000 |
2016/11/18 | 247 | 247 | 247 | 247 | 6,000 |
2016/11/17 | 247 | 247 | 246 | 247 | 7,000 |
2016/11/16 | 246 | 247 | 246 | 247 | 9,000 |
2016/11/15 | 248 | 249 | 246 | 246 | 16,000 |
2016/11/14 | 248 | 248 | 248 | 248 | 10,000 |
2016/11/11 | 249 | 249 | 248 | 248 | 21,000 |
2016/11/10 | 250 | 250 | 250 | 250 | 5,000 |
2016/11/09 | 250 | 250 | 246 | 246 | 32,000 |
2016/11/08 | 251 | 251 | 250 | 250 | 10,000 |
2016/11/07 | 251 | 251 | 251 | 251 | 3,000 |
2016/11/04 | 253 | 253 | 252 | 252 | 8,000 |
2016/11/02 | 252 | 252 | 252 | 252 | 7,000 |
2016/11/01 | 253 | 253 | 252 | 252 | 4,000 |
2016/10/31 | 253 | 253 | 252 | 253 | 11,000 |
2016/10/28 | 253 | 253 | 253 | 253 | 5,000 |
2016/10/27 | 253 | 253 | 253 | 253 | 5,000 |
2016/10/26 | 253 | 253 | 252 | 252 | 3,000 |
2016/10/25 | 252 | 253 | 252 | 253 | 12,000 |
2016/10/24 | 252 | 253 | 252 | 253 | 3,000 |
2016/10/21 | 253 | 253 | 252 | 252 | 11,000 |
2016/10/20 | 253 | 253 | 253 | 253 | 4,000 |
2016/10/19 | 253 | 253 | 253 | 253 | 9,000 |
2016/10/18 | 254 | 254 | 254 | 254 | 2,000 |
2016/10/17 | 254 | 254 | 254 | 254 | 3,000 |
2016/10/14 | 253 | 254 | 253 | 254 | 2,000 |
2016/10/13 | 255 | 255 | 254 | 255 | 6,000 |
2016/10/12 | 254 | 255 | 254 | 255 | 5,000 |
2016/10/11 | 254 | 255 | 254 | 254 | 8,000 |
2016/10/07 | 254 | 255 | 254 | 255 | 11,000 |
2016/10/06 | 255 | 255 | 254 | 254 | 10,000 |
2016/10/05 | 256 | 256 | 255 | 255 | 6,000 |
2016/10/04 | 256 | 256 | 255 | 256 | 13,000 |
2016/10/03 | 256 | 256 | 255 | 256 | 15,000 |
2016/09/30 | 256 | 256 | 256 | 256 | 2,000 |
2016/09/29 | 256 | 256 | 255 | 256 | 11,000 |
2016/09/28 | 256 | 258 | 255 | 256 | 26,000 |
2016/09/27 | 262 | 264 | 262 | 263 | 38,000 |
2016/09/26 | 262 | 265 | 262 | 264 | 39,000 |
2016/09/23 | 262 | 262 | 261 | 262 | 12,000 |
2016/09/21 | 261 | 262 | 261 | 262 | 13,000 |
2016/09/20 | 261 | 261 | 260 | 261 | 14,000 |
2016/09/16 | 260 | 261 | 260 | 261 | 2,000 |
2016/09/15 | 261 | 261 | 260 | 260 | 15,000 |
2016/09/14 | 261 | 261 | 261 | 261 | 24,000 |
2016/09/13 | 262 | 262 | 261 | 261 | 8,000 |
2016/09/12 | 262 | 262 | 261 | 261 | 9,000 |
2016/09/09 | 261 | 262 | 261 | 261 | 9,000 |
2016/09/08 | 262 | 262 | 261 | 261 | 6,000 |
2016/09/07 | 261 | 262 | 261 | 262 | 8,000 |
2016/09/06 | 262 | 262 | 261 | 261 | 9,000 |
2016/09/05 | 261 | 262 | 261 | 262 | 12,000 |
2016/09/02 | 261 | 261 | 260 | 261 | 7,000 |
2016/09/01 | 261 | 261 | 260 | 261 | 8,000 |
2016/08/31 | 261 | 261 | 261 | 261 | 2,000 |
2016/08/30 | 262 | 262 | 261 | 261 | 4,000 |
2016/08/29 | 261 | 262 | 261 | 262 | 9,000 |
2016/08/26 | 260 | 260 | 260 | 260 | 1,000 |
2016/08/25 | 261 | 261 | 260 | 260 | 5,000 |
2016/08/24 | 260 | 261 | 260 | 260 | 7,000 |
2016/08/22 | 260 | 260 | 260 | 260 | 2,000 |
2016/08/18 | 260 | 261 | 260 | 260 | 3,000 |
2016/08/17 | 260 | 260 | 260 | 260 | 1,000 |
2016/08/16 | 261 | 261 | 261 | 261 | 8,000 |
2016/08/15 | 260 | 261 | 260 | 261 | 6,000 |
2016/08/12 | 261 | 261 | 261 | 261 | 2,000 |
2016/08/09 | 260 | 260 | 260 | 260 | 2,000 |
2016/08/08 | 260 | 261 | 260 | 261 | 4,000 |
2016/08/05 | 260 | 261 | 260 | 261 | 2,000 |
2016/08/04 | 260 | 261 | 260 | 261 | 11,000 |
2016/08/02 | 262 | 262 | 262 | 262 | 1,000 |
2016/07/29 | 261 | 261 | 261 | 261 | 7,000 |
2016/07/27 | 261 | 262 | 261 | 262 | 4,000 |
2016/07/26 | 260 | 261 | 260 | 261 | 5,000 |
2016/07/25 | 261 | 262 | 260 | 260 | 5,000 |
2016/07/22 | 261 | 262 | 260 | 262 | 6,000 |
2016/07/21 | 261 | 261 | 260 | 260 | 4,000 |
2016/07/20 | 261 | 261 | 261 | 261 | 1,000 |
2016/07/19 | 261 | 261 | 261 | 261 | 1,000 |
2016/07/15 | 261 | 261 | 261 | 261 | 3,000 |
2016/07/14 | 260 | 263 | 260 | 263 | 6,000 |
2016/07/13 | 262 | 263 | 261 | 261 | 8,000 |
2016/07/12 | 261 | 262 | 261 | 262 | 3,000 |
2016/07/11 | 260 | 260 | 260 | 260 | 2,000 |
2016/07/08 | 261 | 261 | 260 | 260 | 3,000 |
2016/07/07 | 262 | 262 | 262 | 262 | 1,000 |
2016/07/06 | 263 | 263 | 263 | 263 | 5,000 |
2016/07/05 | 263 | 263 | 263 | 263 | 1,000 |
2016/06/30 | 266 | 266 | 264 | 264 | 6,000 |
2016/06/29 | 265 | 266 | 265 | 265 | 9,000 |
2016/06/28 | 265 | 266 | 265 | 265 | 3,000 |
2016/06/27 | 254 | 265 | 254 | 265 | 8,000 |
2016/06/24 | 265 | 265 | 255 | 255 | 16,000 |
2016/06/23 | 266 | 266 | 265 | 265 | 6,000 |
2016/06/21 | 267 | 267 | 265 | 267 | 3,000 |
2016/06/20 | 268 | 268 | 266 | 267 | 5,000 |
2016/06/17 | 266 | 267 | 266 | 267 | 8,000 |
2016/06/16 | 267 | 268 | 266 | 266 | 10,000 |
2016/06/15 | 267 | 267 | 267 | 267 | 2,000 |
2016/06/14 | 266 | 268 | 266 | 267 | 6,000 |
2016/06/13 | 267 | 268 | 266 | 267 | 15,000 |
2016/06/10 | 268 | 268 | 267 | 267 | 9,000 |
2016/06/09 | 268 | 269 | 266 | 266 | 6,000 |
2016/06/08 | 267 | 268 | 267 | 268 | 4,000 |
2016/06/07 | 267 | 267 | 267 | 267 | 1,000 |
2016/06/06 | 267 | 268 | 267 | 267 | 5,000 |
2016/06/03 | 269 | 269 | 268 | 268 | 6,000 |
2016/06/02 | 268 | 269 | 268 | 269 | 5,000 |
2016/05/31 | 268 | 268 | 268 | 268 | 2,000 |
2016/05/30 | 268 | 269 | 268 | 269 | 6,000 |
2016/05/27 | 270 | 270 | 270 | 270 | 2,000 |
2016/05/26 | 270 | 270 | 269 | 270 | 9,000 |
2016/05/25 | 269 | 269 | 269 | 269 | 6,000 |
2016/05/23 | 268 | 268 | 268 | 268 | 1,000 |
2016/05/20 | 269 | 269 | 268 | 268 | 3,000 |
2016/05/19 | 269 | 269 | 269 | 269 | 2,000 |
2016/05/18 | 268 | 268 | 268 | 268 | 3,000 |
2016/05/17 | 269 | 269 | 268 | 268 | 2,000 |
2016/05/16 | 269 | 270 | 269 | 270 | 11,000 |
2016/05/13 | 268 | 268 | 268 | 268 | 1,000 |
2016/05/12 | 267 | 267 | 267 | 267 | 2,000 |
2016/05/11 | 268 | 268 | 268 | 268 | 4,000 |
2016/05/10 | 267 | 267 | 267 | 267 | 6,000 |
2016/05/09 | 266 | 266 | 266 | 266 | 3,000 |
2016/05/06 | 266 | 266 | 266 | 266 | 5,000 |
2016/05/02 | 266 | 266 | 266 | 266 | 6,000 |
2016/04/28 | 267 | 267 | 266 | 266 | 8,000 |
2016/04/27 | 269 | 270 | 267 | 270 | 6,000 |
2016/04/25 | 270 | 270 | 267 | 267 | 4,000 |
2016/04/22 | 267 | 269 | 267 | 269 | 3,000 |
2016/04/21 | 268 | 268 | 268 | 268 | 2,000 |
2016/04/20 | 269 | 269 | 267 | 267 | 4,000 |
2016/04/19 | 267 | 267 | 267 | 267 | 1,000 |
2016/04/18 | 267 | 270 | 267 | 270 | 3,000 |
2016/04/15 | 269 | 269 | 267 | 267 | 4,000 |
2016/04/14 | 268 | 270 | 268 | 270 | 2,000 |
2016/04/13 | 270 | 270 | 270 | 270 | 1,000 |
2016/04/12 | 270 | 270 | 267 | 269 | 4,000 |
2016/04/11 | 266 | 270 | 266 | 270 | 6,000 |
2016/04/08 | 267 | 267 | 267 | 267 | 1,000 |
2016/04/07 | 270 | 270 | 267 | 267 | 3,000 |
2016/04/06 | 267 | 268 | 267 | 267 | 5,000 |
2016/04/05 | 268 | 270 | 267 | 267 | 5,000 |
2016/04/04 | 271 | 271 | 270 | 270 | 4,000 |
2016/04/01 | 267 | 267 | 265 | 267 | 7,000 |
2016/03/31 | 267 | 268 | 266 | 267 | 7,000 |
2016/03/30 | 269 | 270 | 266 | 269 | 10,000 |
2016/03/29 | 265 | 270 | 265 | 267 | 32,000 |
2016/03/28 | 279 | 280 | 279 | 279 | 40,000 |
2016/03/25 | 279 | 279 | 278 | 279 | 8,000 |
2016/03/24 | 279 | 279 | 278 | 279 | 9,000 |
2016/03/23 | 278 | 278 | 278 | 278 | 10,000 |
2016/03/22 | 278 | 278 | 277 | 278 | 9,000 |
2016/03/18 | 277 | 278 | 277 | 278 | 5,000 |
2016/03/17 | 277 | 277 | 277 | 277 | 2,000 |
2016/03/16 | 276 | 277 | 276 | 277 | 11,000 |
2016/03/15 | 276 | 276 | 276 | 276 | 3,000 |
2016/03/14 | 276 | 276 | 276 | 276 | 6,000 |
2016/03/11 | 275 | 276 | 274 | 274 | 6,000 |
2016/03/10 | 276 | 276 | 275 | 275 | 8,000 |
2016/03/09 | 275 | 276 | 275 | 276 | 3,000 |
2016/03/08 | 275 | 275 | 275 | 275 | 6,000 |
2016/03/07 | 274 | 274 | 273 | 274 | 5,000 |
2016/03/04 | 273 | 274 | 273 | 274 | 5,000 |
2016/03/03 | 274 | 274 | 273 | 274 | 9,000 |
2016/03/02 | 274 | 274 | 274 | 274 | 8,000 |
2016/03/01 | 274 | 274 | 274 | 274 | 1,000 |
2016/02/29 | 272 | 272 | 272 | 272 | 7,000 |
2016/02/26 | 275 | 275 | 272 | 272 | 4,000 |
2016/02/25 | 275 | 275 | 271 | 273 | 8,000 |
2016/02/24 | 274 | 274 | 274 | 274 | 1,000 |
2016/02/23 | 271 | 275 | 271 | 272 | 9,000 |
2016/02/22 | 274 | 274 | 273 | 273 | 4,000 |
2016/02/18 | 275 | 275 | 272 | 272 | 4,000 |
2016/02/17 | 274 | 275 | 274 | 275 | 5,000 |
2016/02/16 | 274 | 274 | 274 | 274 | 1,000 |
2016/02/15 | 273 | 274 | 269 | 274 | 12,000 |
2016/02/12 | 272 | 273 | 265 | 265 | 37,000 |
2016/02/10 | 275 | 277 | 274 | 275 | 10,000 |
2016/02/09 | 276 | 277 | 274 | 277 | 11,000 |
2016/02/08 | 277 | 277 | 275 | 276 | 11,000 |
2016/02/05 | 276 | 277 | 275 | 277 | 6,000 |
2016/02/04 | 277 | 277 | 275 | 275 | 5,000 |
2016/02/03 | 275 | 277 | 274 | 277 | 4,000 |
2016/02/02 | 275 | 277 | 275 | 277 | 3,000 |
2016/02/01 | 276 | 276 | 276 | 276 | 8,000 |
2016/01/29 | 274 | 275 | 272 | 275 | 4,000 |
2016/01/28 | 276 | 276 | 276 | 276 | 1,000 |
2016/01/27 | 275 | 276 | 275 | 276 | 4,000 |
2016/01/26 | 273 | 274 | 273 | 274 | 2,000 |
2016/01/25 | 273 | 273 | 271 | 273 | 8,000 |
2016/01/22 | 273 | 274 | 273 | 273 | 8,000 |
2016/01/21 | 275 | 275 | 272 | 273 | 14,000 |
2016/01/20 | 275 | 275 | 275 | 275 | 5,000 |
2016/01/19 | 279 | 279 | 276 | 276 | 2,000 |
2016/01/18 | 277 | 277 | 275 | 275 | 8,000 |
2016/01/15 | 277 | 277 | 276 | 277 | 6,000 |
2016/01/14 | 278 | 278 | 277 | 277 | 4,000 |
2016/01/13 | 278 | 278 | 278 | 278 | 1,000 |
2016/01/12 | 278 | 279 | 276 | 276 | 8,000 |
2016/01/08 | 280 | 280 | 277 | 280 | 4,000 |
2016/01/07 | 278 | 280 | 277 | 277 | 5,000 |
2016/01/06 | 278 | 278 | 278 | 278 | 2,000 |
2016/01/04 | 280 | 281 | 279 | 279 | 15,000 |