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 |
---|---|---|---|---|---|
2017/12/29 | 207 | 207 | 206 | 207 | 14,000 |
2017/12/28 | 205 | 207 | 205 | 206 | 19,000 |
2017/12/27 | 205 | 207 | 205 | 206 | 24,000 |
2017/12/26 | 206 | 207 | 205 | 205 | 51,000 |
2017/12/25 | 206 | 207 | 205 | 206 | 56,000 |
2017/12/22 | 207 | 207 | 206 | 206 | 23,000 |
2017/12/21 | 207 | 207 | 206 | 207 | 28,000 |
2017/12/20 | 207 | 208 | 207 | 207 | 35,000 |
2017/12/19 | 207 | 207 | 207 | 207 | 11,000 |
2017/12/18 | 207 | 208 | 207 | 207 | 23,000 |
2017/12/15 | 207 | 208 | 207 | 207 | 20,000 |
2017/12/14 | 208 | 208 | 207 | 208 | 13,000 |
2017/12/13 | 207 | 208 | 207 | 208 | 23,000 |
2017/12/12 | 208 | 208 | 207 | 207 | 28,000 |
2017/12/11 | 209 | 209 | 208 | 208 | 23,000 |
2017/12/08 | 209 | 209 | 208 | 208 | 11,000 |
2017/12/07 | 208 | 209 | 208 | 208 | 13,000 |
2017/12/06 | 208 | 208 | 207 | 208 | 10,000 |
2017/12/05 | 209 | 209 | 207 | 208 | 32,000 |
2017/12/04 | 208 | 209 | 208 | 208 | 18,000 |
2017/12/01 | 208 | 209 | 208 | 209 | 14,000 |
2017/11/30 | 208 | 209 | 208 | 209 | 12,000 |
2017/11/29 | 208 | 209 | 208 | 208 | 18,000 |
2017/11/28 | 209 | 209 | 208 | 208 | 15,000 |
2017/11/27 | 208 | 209 | 208 | 209 | 3,000 |
2017/11/24 | 208 | 209 | 208 | 209 | 9,000 |
2017/11/22 | 208 | 209 | 208 | 208 | 16,000 |
2017/11/21 | 208 | 209 | 208 | 208 | 10,000 |
2017/11/20 | 209 | 209 | 208 | 209 | 8,000 |
2017/11/17 | 208 | 209 | 208 | 209 | 3,000 |
2017/11/16 | 209 | 209 | 208 | 208 | 16,000 |
2017/11/15 | 210 | 210 | 208 | 208 | 17,000 |
2017/11/14 | 209 | 209 | 209 | 209 | 28,000 |
2017/11/13 | 210 | 210 | 209 | 209 | 36,000 |
2017/11/10 | 210 | 211 | 210 | 211 | 11,000 |
2017/11/09 | 210 | 211 | 210 | 210 | 25,000 |
2017/11/08 | 210 | 211 | 210 | 211 | 6,000 |
2017/11/07 | 210 | 211 | 210 | 210 | 18,000 |
2017/11/06 | 210 | 211 | 210 | 210 | 21,000 |
2017/11/02 | 210 | 215 | 210 | 210 | 105,000 |
2017/11/01 | 209 | 209 | 209 | 209 | 1,000 |
2017/10/31 | 210 | 210 | 209 | 209 | 7,000 |
2017/10/30 | 209 | 210 | 209 | 210 | 8,000 |
2017/10/27 | 209 | 210 | 208 | 208 | 15,000 |
2017/10/26 | 210 | 210 | 209 | 209 | 13,000 |
2017/10/25 | 209 | 210 | 209 | 210 | 7,000 |
2017/10/24 | 209 | 209 | 209 | 209 | 6,000 |
2017/10/23 | 209 | 210 | 209 | 209 | 21,000 |
2017/10/20 | 210 | 210 | 209 | 209 | 8,000 |
2017/10/19 | 209 | 209 | 209 | 209 | 14,000 |
2017/10/18 | 209 | 210 | 209 | 209 | 13,000 |
2017/10/17 | 209 | 210 | 209 | 209 | 12,000 |
2017/10/16 | 209 | 209 | 209 | 209 | 8,000 |
2017/10/13 | 209 | 210 | 208 | 209 | 14,000 |
2017/10/12 | 208 | 209 | 208 | 208 | 11,000 |
2017/10/11 | 209 | 209 | 208 | 208 | 14,000 |
2017/10/10 | 208 | 209 | 208 | 209 | 14,000 |
2017/10/06 | 209 | 209 | 208 | 209 | 25,000 |
2017/10/05 | 210 | 210 | 209 | 209 | 5,000 |
2017/10/04 | 210 | 210 | 209 | 209 | 17,000 |
2017/10/03 | 210 | 211 | 210 | 210 | 14,000 |
2017/10/02 | 210 | 210 | 209 | 209 | 13,000 |
2017/09/29 | 209 | 210 | 209 | 209 | 14,000 |
2017/09/28 | 210 | 212 | 209 | 209 | 23,000 |
2017/09/27 | 207 | 212 | 207 | 210 | 58,000 |
2017/09/26 | 221 | 222 | 219 | 220 | 90,000 |
2017/09/25 | 220 | 221 | 219 | 221 | 39,000 |
2017/09/22 | 218 | 219 | 217 | 219 | 26,000 |
2017/09/21 | 218 | 219 | 218 | 218 | 21,000 |
2017/09/20 | 218 | 219 | 217 | 218 | 20,000 |
2017/09/19 | 218 | 218 | 217 | 218 | 28,000 |
2017/09/15 | 217 | 219 | 217 | 218 | 14,000 |
2017/09/14 | 216 | 217 | 215 | 217 | 24,000 |
2017/09/13 | 215 | 216 | 215 | 215 | 20,000 |
2017/09/12 | 215 | 215 | 214 | 214 | 13,000 |
2017/09/11 | 214 | 215 | 214 | 214 | 8,000 |
2017/09/08 | 213 | 213 | 213 | 213 | 2,000 |
2017/09/07 | 212 | 214 | 212 | 213 | 18,000 |
2017/09/06 | 214 | 214 | 211 | 214 | 24,000 |
2017/09/05 | 214 | 214 | 213 | 214 | 34,000 |
2017/09/04 | 216 | 216 | 213 | 215 | 34,000 |
2017/09/01 | 216 | 216 | 216 | 216 | 2,000 |
2017/08/31 | 216 | 217 | 216 | 216 | 15,000 |
2017/08/30 | 216 | 216 | 215 | 216 | 15,000 |
2017/08/29 | 215 | 215 | 214 | 215 | 19,000 |
2017/08/28 | 215 | 215 | 214 | 214 | 7,000 |
2017/08/25 | 213 | 215 | 213 | 215 | 5,000 |
2017/08/24 | 215 | 215 | 213 | 213 | 23,000 |
2017/08/23 | 215 | 216 | 215 | 215 | 6,000 |
2017/08/22 | 215 | 215 | 214 | 214 | 3,000 |
2017/08/21 | 214 | 215 | 213 | 215 | 8,000 |
2017/08/18 | 214 | 214 | 214 | 214 | 5,000 |
2017/08/17 | 214 | 214 | 214 | 214 | 3,000 |
2017/08/16 | 213 | 215 | 213 | 213 | 11,000 |
2017/08/15 | 213 | 214 | 213 | 213 | 15,000 |
2017/08/14 | 213 | 213 | 213 | 213 | 9,000 |
2017/08/10 | 214 | 215 | 213 | 213 | 15,000 |
2017/08/09 | 215 | 215 | 214 | 214 | 22,000 |
2017/08/08 | 215 | 215 | 215 | 215 | 2,000 |
2017/08/07 | 213 | 215 | 213 | 214 | 15,000 |
2017/08/04 | 216 | 217 | 213 | 213 | 33,000 |
2017/08/03 | 215 | 215 | 215 | 215 | 8,000 |
2017/08/02 | 216 | 216 | 215 | 215 | 16,000 |
2017/08/01 | 217 | 217 | 215 | 216 | 8,000 |
2017/07/31 | 217 | 217 | 216 | 216 | 8,000 |
2017/07/28 | 216 | 216 | 216 | 216 | 4,000 |
2017/07/27 | 217 | 217 | 216 | 216 | 7,000 |
2017/07/26 | 216 | 217 | 216 | 217 | 11,000 |
2017/07/25 | 215 | 216 | 215 | 215 | 11,000 |
2017/07/24 | 215 | 215 | 214 | 214 | 10,000 |
2017/07/21 | 215 | 215 | 215 | 215 | 11,000 |
2017/07/20 | 214 | 215 | 214 | 215 | 5,000 |
2017/07/19 | 215 | 215 | 214 | 214 | 9,000 |
2017/07/18 | 214 | 214 | 213 | 214 | 6,000 |
2017/07/14 | 212 | 214 | 212 | 212 | 16,000 |
2017/07/13 | 213 | 214 | 212 | 212 | 7,000 |
2017/07/12 | 211 | 212 | 211 | 212 | 10,000 |
2017/07/11 | 211 | 211 | 211 | 211 | 10,000 |
2017/07/10 | 210 | 212 | 210 | 211 | 10,000 |
2017/07/06 | 211 | 211 | 210 | 210 | 16,000 |
2017/07/05 | 211 | 211 | 211 | 211 | 14,000 |
2017/07/04 | 213 | 213 | 211 | 211 | 23,000 |
2017/07/03 | 215 | 215 | 212 | 212 | 10,000 |
2017/06/30 | 213 | 213 | 212 | 213 | 11,000 |
2017/06/29 | 212 | 212 | 212 | 212 | 4,000 |
2017/06/28 | 213 | 213 | 211 | 213 | 24,000 |
2017/06/27 | 210 | 215 | 210 | 213 | 20,000 |
2017/06/26 | 211 | 211 | 210 | 210 | 7,000 |
2017/06/23 | 210 | 211 | 210 | 211 | 4,000 |
2017/06/22 | 210 | 210 | 210 | 210 | 7,000 |
2017/06/21 | 210 | 210 | 210 | 210 | 1,000 |
2017/06/20 | 209 | 211 | 209 | 210 | 42,000 |
2017/06/19 | 208 | 210 | 208 | 209 | 8,000 |
2017/06/16 | 209 | 210 | 209 | 209 | 7,000 |
2017/06/15 | 209 | 209 | 208 | 209 | 7,000 |
2017/06/14 | 209 | 209 | 209 | 209 | 7,000 |
2017/06/13 | 209 | 209 | 209 | 209 | 8,000 |
2017/06/12 | 209 | 210 | 209 | 209 | 12,000 |
2017/06/09 | 210 | 210 | 209 | 209 | 8,000 |
2017/06/08 | 210 | 211 | 209 | 210 | 12,000 |
2017/06/07 | 209 | 210 | 209 | 210 | 2,000 |
2017/06/06 | 210 | 211 | 209 | 209 | 15,000 |
2017/06/05 | 209 | 211 | 209 | 210 | 15,000 |
2017/06/02 | 210 | 210 | 209 | 209 | 24,000 |
2017/06/01 | 210 | 210 | 210 | 210 | 1,000 |
2017/05/31 | 208 | 210 | 208 | 209 | 4,000 |
2017/05/30 | 210 | 210 | 209 | 210 | 8,000 |
2017/05/29 | 209 | 210 | 209 | 210 | 5,000 |
2017/05/26 | 210 | 210 | 209 | 209 | 17,000 |
2017/05/25 | 208 | 208 | 208 | 208 | 5,000 |
2017/05/24 | 208 | 209 | 208 | 208 | 9,000 |
2017/05/23 | 208 | 208 | 207 | 208 | 7,000 |
2017/05/22 | 209 | 209 | 207 | 208 | 24,000 |
2017/05/19 | 209 | 209 | 209 | 209 | 3,000 |
2017/05/18 | 209 | 210 | 208 | 209 | 21,000 |
2017/05/17 | 210 | 210 | 210 | 210 | 7,000 |
2017/05/16 | 211 | 211 | 209 | 209 | 30,000 |
2017/05/15 | 210 | 211 | 210 | 210 | 13,000 |
2017/05/12 | 212 | 212 | 210 | 210 | 12,000 |
2017/05/11 | 212 | 212 | 212 | 212 | 6,000 |
2017/05/10 | 211 | 212 | 211 | 212 | 18,000 |
2017/05/09 | 210 | 211 | 210 | 210 | 17,000 |
2017/05/08 | 209 | 210 | 209 | 209 | 29,000 |
2017/05/02 | 207 | 208 | 207 | 208 | 8,000 |
2017/05/01 | 208 | 208 | 207 | 207 | 6,000 |
2017/04/28 | 207 | 208 | 207 | 208 | 9,000 |
2017/04/27 | 207 | 207 | 206 | 207 | 16,000 |
2017/04/26 | 206 | 210 | 206 | 207 | 11,000 |
2017/04/25 | 208 | 209 | 206 | 209 | 27,000 |
2017/04/24 | 211 | 211 | 209 | 209 | 23,000 |
2017/04/21 | 210 | 211 | 210 | 211 | 8,000 |
2017/04/20 | 209 | 211 | 209 | 211 | 6,000 |
2017/04/19 | 210 | 211 | 210 | 210 | 15,000 |
2017/04/18 | 212 | 212 | 210 | 211 | 17,000 |
2017/04/17 | 212 | 212 | 210 | 212 | 14,000 |
2017/04/14 | 218 | 218 | 215 | 215 | 4,000 |
2017/04/13 | 216 | 217 | 215 | 217 | 8,000 |
2017/04/12 | 218 | 218 | 216 | 216 | 8,000 |
2017/04/11 | 217 | 218 | 216 | 217 | 10,000 |
2017/04/10 | 216 | 218 | 216 | 217 | 10,000 |
2017/04/07 | 220 | 220 | 216 | 216 | 25,000 |
2017/04/06 | 220 | 221 | 220 | 220 | 17,000 |
2017/04/05 | 221 | 221 | 221 | 221 | 12,000 |
2017/04/04 | 223 | 223 | 221 | 221 | 6,000 |
2017/04/03 | 223 | 223 | 221 | 222 | 14,000 |
2017/03/31 | 225 | 225 | 222 | 223 | 32,000 |
2017/03/30 | 225 | 226 | 224 | 226 | 12,000 |
2017/03/29 | 224 | 227 | 224 | 225 | 42,000 |
2017/03/28 | 232 | 232 | 231 | 231 | 64,000 |
2017/03/27 | 231 | 232 | 231 | 232 | 34,000 |
2017/03/24 | 230 | 231 | 230 | 231 | 11,000 |
2017/03/23 | 230 | 230 | 230 | 230 | 10,000 |
2017/03/22 | 229 | 230 | 228 | 229 | 31,000 |
2017/03/21 | 229 | 230 | 229 | 230 | 17,000 |
2017/03/17 | 229 | 230 | 229 | 229 | 20,000 |
2017/03/16 | 230 | 230 | 229 | 229 | 17,000 |
2017/03/15 | 229 | 230 | 229 | 229 | 17,000 |
2017/03/14 | 230 | 230 | 230 | 230 | 10,000 |
2017/03/13 | 230 | 230 | 229 | 229 | 40,000 |
2017/03/10 | 229 | 230 | 229 | 230 | 4,000 |
2017/03/09 | 229 | 229 | 229 | 229 | 4,000 |
2017/03/08 | 229 | 229 | 229 | 229 | 9,000 |
2017/03/07 | 229 | 230 | 228 | 229 | 31,000 |
2017/03/06 | 230 | 230 | 229 | 229 | 22,000 |
2017/03/03 | 231 | 231 | 230 | 231 | 18,000 |
2017/03/02 | 231 | 231 | 230 | 231 | 29,000 |
2017/03/01 | 231 | 231 | 230 | 231 | 14,000 |
2017/02/28 | 230 | 231 | 230 | 231 | 20,000 |
2017/02/27 | 232 | 232 | 230 | 230 | 32,000 |
2017/02/24 | 231 | 231 | 230 | 231 | 16,000 |
2017/02/23 | 230 | 231 | 230 | 230 | 20,000 |
2017/02/22 | 230 | 230 | 230 | 230 | 5,000 |
2017/02/21 | 230 | 230 | 229 | 230 | 6,000 |
2017/02/20 | 230 | 230 | 229 | 230 | 19,000 |
2017/02/17 | 230 | 230 | 229 | 230 | 10,000 |
2017/02/16 | 230 | 230 | 229 | 230 | 9,000 |
2017/02/15 | 230 | 230 | 229 | 229 | 16,000 |
2017/02/14 | 229 | 230 | 229 | 230 | 9,000 |
2017/02/13 | 229 | 229 | 228 | 229 | 9,000 |
2017/02/10 | 229 | 229 | 229 | 229 | 7,000 |
2017/02/09 | 229 | 229 | 229 | 229 | 7,000 |
2017/02/08 | 228 | 228 | 228 | 228 | 10,000 |
2017/02/07 | 228 | 228 | 228 | 228 | 3,000 |
2017/02/06 | 227 | 228 | 227 | 227 | 17,000 |
2017/02/03 | 227 | 228 | 227 | 227 | 6,000 |
2017/02/02 | 228 | 228 | 227 | 228 | 16,000 |
2017/02/01 | 227 | 228 | 227 | 228 | 4,000 |
2017/01/31 | 228 | 228 | 228 | 228 | 6,000 |
2017/01/30 | 228 | 228 | 228 | 228 | 15,000 |
2017/01/27 | 228 | 229 | 228 | 229 | 6,000 |
2017/01/26 | 228 | 229 | 228 | 229 | 6,000 |
2017/01/25 | 229 | 229 | 228 | 228 | 12,000 |
2017/01/24 | 228 | 229 | 227 | 229 | 7,000 |
2017/01/23 | 228 | 229 | 228 | 228 | 6,000 |
2017/01/20 | 228 | 229 | 228 | 228 | 6,000 |
2017/01/19 | 228 | 229 | 228 | 229 | 5,000 |
2017/01/18 | 229 | 230 | 227 | 228 | 17,000 |
2017/01/17 | 229 | 229 | 228 | 228 | 7,000 |
2017/01/16 | 229 | 229 | 229 | 229 | 4,000 |
2017/01/13 | 231 | 231 | 229 | 229 | 18,000 |
2017/01/12 | 230 | 232 | 230 | 231 | 9,000 |
2017/01/11 | 233 | 233 | 230 | 231 | 8,000 |
2017/01/10 | 231 | 232 | 230 | 232 | 19,000 |
2017/01/06 | 232 | 232 | 230 | 230 | 20,000 |
2017/01/05 | 233 | 233 | 231 | 233 | 6,000 |
2017/01/04 | 227 | 233 | 227 | 232 | 18,000 |