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 |
---|---|---|---|---|---|
2018/12/28 | 1,426 | 1,426 | 1,361 | 1,361 | 4,400 |
2018/12/27 | 1,357 | 1,458 | 1,355 | 1,426 | 5,300 |
2018/12/26 | 1,321 | 1,371 | 1,310 | 1,313 | 10,800 |
2018/12/25 | 1,456 | 1,456 | 1,301 | 1,371 | 12,500 |
2018/12/21 | 1,625 | 1,649 | 1,530 | 1,577 | 6,800 |
2018/12/20 | 1,650 | 1,651 | 1,638 | 1,648 | 5,000 |
2018/12/19 | 1,669 | 1,669 | 1,660 | 1,660 | 1,300 |
2018/12/18 | 1,670 | 1,670 | 1,650 | 1,669 | 4,200 |
2018/12/17 | 1,690 | 1,690 | 1,666 | 1,671 | 3,400 |
2018/12/14 | 1,680 | 1,680 | 1,676 | 1,676 | 1,800 |
2018/12/13 | 1,689 | 1,696 | 1,680 | 1,682 | 1,400 |
2018/12/12 | 1,684 | 1,700 | 1,682 | 1,690 | 2,100 |
2018/12/11 | 1,709 | 1,709 | 1,687 | 1,693 | 17,500 |
2018/12/10 | 1,708 | 1,711 | 1,708 | 1,708 | 5,300 |
2018/12/07 | 1,701 | 1,708 | 1,701 | 1,707 | 3,300 |
2018/12/06 | 1,699 | 1,700 | 1,680 | 1,684 | 3,100 |
2018/12/05 | 1,664 | 1,700 | 1,659 | 1,679 | 3,100 |
2018/12/04 | 1,662 | 1,664 | 1,657 | 1,664 | 3,300 |
2018/12/03 | 1,662 | 1,663 | 1,660 | 1,662 | 3,500 |
2018/11/30 | 1,663 | 1,663 | 1,658 | 1,658 | 700 |
2018/11/29 | 1,657 | 1,663 | 1,655 | 1,663 | 600 |
2018/11/28 | 1,660 | 1,663 | 1,655 | 1,657 | 1,100 |
2018/11/27 | 1,660 | 1,660 | 1,658 | 1,659 | 1,000 |
2018/11/26 | 1,650 | 1,660 | 1,650 | 1,654 | 3,200 |
2018/11/22 | 1,638 | 1,653 | 1,638 | 1,652 | 1,800 |
2018/11/21 | 1,672 | 1,672 | 1,647 | 1,653 | 3,500 |
2018/11/20 | 1,700 | 1,701 | 1,679 | 1,689 | 3,100 |
2018/11/19 | 1,702 | 1,706 | 1,702 | 1,702 | 2,700 |
2018/11/16 | 1,720 | 1,720 | 1,716 | 1,716 | 1,000 |
2018/11/15 | 1,720 | 1,726 | 1,720 | 1,720 | 1,100 |
2018/11/14 | 1,722 | 1,722 | 1,721 | 1,721 | 600 |
2018/11/13 | 1,723 | 1,723 | 1,720 | 1,722 | 900 |
2018/11/12 | 1,725 | 1,726 | 1,724 | 1,724 | 2,300 |
2018/11/09 | 1,730 | 1,732 | 1,725 | 1,726 | 1,400 |
2018/11/08 | 1,731 | 1,735 | 1,725 | 1,730 | 2,700 |
2018/11/07 | 1,731 | 1,734 | 1,731 | 1,732 | 1,900 |
2018/11/06 | 1,762 | 1,762 | 1,736 | 1,737 | 2,600 |
2018/11/05 | 1,768 | 1,769 | 1,738 | 1,769 | 800 |
2018/11/02 | 1,750 | 1,750 | 1,730 | 1,750 | 3,700 |
2018/11/01 | 1,750 | 1,751 | 1,730 | 1,735 | 1,700 |
2018/10/31 | 1,725 | 1,750 | 1,725 | 1,750 | 2,700 |
2018/10/30 | 1,780 | 1,780 | 1,712 | 1,725 | 5,000 |
2018/10/29 | 1,840 | 1,840 | 1,800 | 1,801 | 1,800 |
2018/10/26 | 1,860 | 1,882 | 1,840 | 1,840 | 1,800 |
2018/10/25 | 1,885 | 1,885 | 1,848 | 1,870 | 3,700 |
2018/10/24 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
2018/10/23 | 1,900 | 1,901 | 1,890 | 1,890 | 1,900 |
2018/10/22 | 1,901 | 1,910 | 1,900 | 1,900 | 1,200 |
2018/10/19 | 1,930 | 1,930 | 1,920 | 1,920 | 300 |
2018/10/18 | 1,923 | 1,923 | 1,923 | 1,923 | 100 |
2018/10/17 | 1,930 | 1,932 | 1,910 | 1,921 | 1,300 |
2018/10/16 | 1,920 | 1,930 | 1,920 | 1,930 | 500 |
2018/10/15 | 1,955 | 1,955 | 1,916 | 1,916 | 300 |
2018/10/12 | 1,911 | 1,916 | 1,911 | 1,911 | 1,000 |
2018/10/11 | 1,919 | 1,919 | 1,881 | 1,916 | 4,100 |
2018/10/10 | 1,937 | 1,939 | 1,920 | 1,921 | 2,100 |
2018/10/09 | 1,951 | 1,951 | 1,935 | 1,938 | 3,000 |
2018/10/05 | 1,973 | 1,973 | 1,961 | 1,961 | 2,900 |
2018/10/04 | 1,985 | 1,985 | 1,972 | 1,975 | 1,700 |
2018/10/03 | 1,985 | 1,985 | 1,975 | 1,975 | 2,600 |
2018/10/02 | 1,977 | 1,980 | 1,976 | 1,980 | 1,600 |
2018/10/01 | 1,981 | 1,982 | 1,980 | 1,981 | 2,300 |
2018/09/28 | 1,982 | 1,983 | 1,980 | 1,980 | 1,500 |
2018/09/27 | 2,000 | 2,000 | 1,985 | 1,985 | 2,200 |
2018/09/26 | 2,000 | 2,003 | 1,973 | 2,000 | 8,200 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 208 | 209 | 206 | 206 | 95,000 |
2018/09/21 | 207 | 209 | 207 | 209 | 36,000 |
2018/09/20 | 206 | 208 | 206 | 207 | 26,000 |
2018/09/19 | 205 | 207 | 205 | 206 | 12,000 |
2018/09/18 | 205 | 206 | 204 | 206 | 32,000 |
2018/09/14 | 206 | 206 | 205 | 205 | 8,000 |
2018/09/13 | 205 | 206 | 205 | 206 | 8,000 |
2018/09/12 | 206 | 207 | 206 | 206 | 13,000 |
2018/09/11 | 206 | 206 | 206 | 206 | 5,000 |
2018/09/10 | 206 | 206 | 206 | 206 | 6,000 |
2018/09/07 | 205 | 206 | 204 | 206 | 19,000 |
2018/09/06 | 206 | 206 | 205 | 206 | 8,000 |
2018/09/05 | 207 | 207 | 206 | 206 | 8,000 |
2018/09/04 | 208 | 208 | 206 | 208 | 14,000 |
2018/09/03 | 206 | 208 | 205 | 208 | 9,000 |
2018/08/31 | 207 | 207 | 207 | 207 | 6,000 |
2018/08/30 | 206 | 206 | 206 | 206 | 1,000 |
2018/08/29 | 206 | 207 | 206 | 207 | 13,000 |
2018/08/28 | 205 | 206 | 205 | 205 | 8,000 |
2018/08/27 | 204 | 205 | 204 | 205 | 14,000 |
2018/08/24 | 205 | 205 | 204 | 204 | 9,000 |
2018/08/23 | 204 | 204 | 204 | 204 | 1,000 |
2018/08/21 | 204 | 204 | 204 | 204 | 1,000 |
2018/08/20 | 206 | 206 | 205 | 206 | 3,000 |
2018/08/17 | 205 | 205 | 205 | 205 | 3,000 |
2018/08/16 | 204 | 206 | 203 | 203 | 11,000 |
2018/08/15 | 206 | 206 | 206 | 206 | 1,000 |
2018/08/14 | 204 | 205 | 204 | 205 | 3,000 |
2018/08/13 | 205 | 205 | 200 | 203 | 39,000 |
2018/08/10 | 206 | 207 | 206 | 207 | 5,000 |
2018/08/09 | 206 | 206 | 205 | 205 | 5,000 |
2018/08/08 | 205 | 205 | 205 | 205 | 3,000 |
2018/08/07 | 206 | 206 | 205 | 205 | 15,000 |
2018/08/06 | 206 | 206 | 206 | 206 | 1,000 |
2018/08/03 | 206 | 206 | 206 | 206 | 7,000 |
2018/08/02 | 206 | 206 | 206 | 206 | 3,000 |
2018/08/01 | 206 | 206 | 206 | 206 | 9,000 |
2018/07/31 | 206 | 207 | 206 | 206 | 10,000 |
2018/07/30 | 206 | 206 | 205 | 206 | 7,000 |
2018/07/27 | 206 | 206 | 204 | 204 | 10,000 |
2018/07/26 | 205 | 206 | 205 | 205 | 7,000 |
2018/07/25 | 205 | 205 | 205 | 205 | 5,000 |
2018/07/24 | 205 | 206 | 205 | 205 | 4,000 |
2018/07/23 | 206 | 206 | 206 | 206 | 3,000 |
2018/07/20 | 205 | 205 | 205 | 205 | 3,000 |
2018/07/19 | 205 | 205 | 205 | 205 | 1,000 |
2018/07/17 | 205 | 207 | 205 | 205 | 5,000 |
2018/07/13 | 207 | 207 | 205 | 205 | 19,000 |
2018/07/12 | 208 | 219 | 207 | 208 | 150,000 |
2018/07/11 | 202 | 202 | 201 | 201 | 5,000 |
2018/07/10 | 204 | 204 | 202 | 202 | 12,000 |
2018/07/09 | 205 | 205 | 201 | 203 | 22,000 |
2018/07/06 | 206 | 206 | 204 | 205 | 15,000 |
2018/07/05 | 205 | 205 | 205 | 205 | 7,000 |
2018/07/04 | 207 | 207 | 205 | 205 | 14,000 |
2018/07/03 | 205 | 206 | 205 | 206 | 3,000 |
2018/07/02 | 207 | 207 | 205 | 205 | 8,000 |
2018/06/29 | 205 | 207 | 205 | 207 | 11,000 |
2018/06/28 | 205 | 207 | 205 | 205 | 6,000 |
2018/06/27 | 202 | 207 | 202 | 206 | 18,000 |
2018/06/26 | 201 | 202 | 201 | 202 | 4,000 |
2018/06/25 | 202 | 202 | 201 | 201 | 11,000 |
2018/06/22 | 202 | 203 | 202 | 202 | 16,000 |
2018/06/21 | 205 | 205 | 203 | 203 | 8,000 |
2018/06/20 | 209 | 209 | 200 | 204 | 59,000 |
2018/06/19 | 208 | 211 | 208 | 208 | 7,000 |
2018/06/18 | 212 | 212 | 209 | 210 | 16,000 |
2018/06/15 | 214 | 214 | 212 | 212 | 10,000 |
2018/06/14 | 212 | 213 | 212 | 212 | 18,000 |
2018/06/13 | 211 | 212 | 211 | 212 | 15,000 |
2018/06/12 | 215 | 215 | 211 | 211 | 55,000 |
2018/06/11 | 212 | 216 | 212 | 215 | 161,000 |
2018/06/08 | 204 | 212 | 204 | 212 | 149,000 |
2018/06/07 | 202 | 204 | 201 | 202 | 28,000 |
2018/06/06 | 200 | 201 | 200 | 201 | 13,000 |
2018/06/05 | 200 | 201 | 200 | 200 | 8,000 |
2018/06/04 | 199 | 201 | 199 | 201 | 36,000 |
2018/06/01 | 198 | 199 | 198 | 199 | 24,000 |
2018/05/31 | 196 | 198 | 195 | 198 | 28,000 |
2018/05/30 | 197 | 199 | 196 | 196 | 28,000 |
2018/05/29 | 201 | 201 | 197 | 199 | 46,000 |
2018/05/28 | 200 | 201 | 200 | 201 | 10,000 |
2018/05/25 | 202 | 202 | 199 | 199 | 54,000 |
2018/05/24 | 201 | 202 | 200 | 201 | 19,000 |
2018/05/23 | 203 | 203 | 200 | 201 | 91,000 |
2018/05/22 | 205 | 205 | 202 | 202 | 45,000 |
2018/05/21 | 204 | 204 | 203 | 204 | 29,000 |
2018/05/18 | 205 | 206 | 202 | 206 | 75,000 |
2018/05/17 | 206 | 206 | 202 | 203 | 98,000 |
2018/05/16 | 204 | 206 | 204 | 206 | 48,000 |
2018/05/15 | 210 | 210 | 203 | 204 | 154,000 |
2018/05/14 | 213 | 250 | 210 | 213 | 933,000 |
2018/05/11 | 206 | 207 | 206 | 207 | 12,000 |
2018/05/10 | 207 | 207 | 206 | 206 | 6,000 |
2018/05/09 | 207 | 207 | 205 | 206 | 18,000 |
2018/05/08 | 207 | 207 | 207 | 207 | 9,000 |
2018/05/07 | 206 | 207 | 206 | 207 | 6,000 |
2018/05/02 | 206 | 207 | 206 | 206 | 3,000 |
2018/05/01 | 206 | 207 | 205 | 205 | 9,000 |
2018/04/27 | 206 | 206 | 205 | 205 | 5,000 |
2018/04/26 | 205 | 206 | 205 | 205 | 5,000 |
2018/04/25 | 204 | 206 | 204 | 206 | 4,000 |
2018/04/24 | 205 | 205 | 205 | 205 | 8,000 |
2018/04/23 | 206 | 206 | 205 | 205 | 8,000 |
2018/04/20 | 205 | 205 | 205 | 205 | 4,000 |
2018/04/19 | 205 | 205 | 205 | 205 | 3,000 |
2018/04/18 | 205 | 205 | 205 | 205 | 4,000 |
2018/04/17 | 206 | 206 | 205 | 205 | 12,000 |
2018/04/16 | 206 | 207 | 205 | 205 | 8,000 |
2018/04/13 | 204 | 206 | 204 | 206 | 5,000 |
2018/04/12 | 204 | 204 | 204 | 204 | 1,000 |
2018/04/11 | 205 | 205 | 204 | 205 | 7,000 |
2018/04/10 | 205 | 205 | 204 | 204 | 6,000 |
2018/04/09 | 205 | 205 | 205 | 205 | 8,000 |
2018/04/06 | 206 | 206 | 205 | 205 | 2,000 |
2018/04/05 | 205 | 205 | 205 | 205 | 17,000 |
2018/04/04 | 204 | 205 | 204 | 205 | 4,000 |
2018/04/03 | 203 | 205 | 203 | 203 | 12,000 |
2018/04/02 | 204 | 204 | 204 | 204 | 12,000 |
2018/03/30 | 204 | 204 | 203 | 203 | 12,000 |
2018/03/29 | 205 | 205 | 204 | 204 | 14,000 |
2018/03/28 | 203 | 206 | 201 | 203 | 80,000 |
2018/03/27 | 213 | 214 | 212 | 213 | 81,000 |
2018/03/26 | 211 | 212 | 210 | 212 | 48,000 |
2018/03/23 | 211 | 212 | 211 | 211 | 31,000 |
2018/03/22 | 212 | 212 | 211 | 212 | 30,000 |
2018/03/20 | 212 | 212 | 211 | 211 | 16,000 |
2018/03/19 | 212 | 212 | 210 | 210 | 17,000 |
2018/03/16 | 210 | 211 | 210 | 210 | 28,000 |
2018/03/15 | 210 | 210 | 209 | 209 | 6,000 |
2018/03/14 | 210 | 210 | 209 | 209 | 11,000 |
2018/03/13 | 210 | 210 | 209 | 210 | 13,000 |
2018/03/12 | 210 | 211 | 209 | 209 | 26,000 |
2018/03/09 | 210 | 210 | 209 | 209 | 22,000 |
2018/03/08 | 209 | 210 | 209 | 209 | 7,000 |
2018/03/07 | 209 | 210 | 209 | 209 | 10,000 |
2018/03/06 | 209 | 211 | 209 | 209 | 20,000 |
2018/03/05 | 210 | 210 | 208 | 209 | 11,000 |
2018/03/02 | 208 | 210 | 208 | 209 | 24,000 |
2018/03/01 | 210 | 210 | 208 | 210 | 21,000 |
2018/02/28 | 212 | 212 | 211 | 211 | 2,000 |
2018/02/27 | 211 | 211 | 211 | 211 | 8,000 |
2018/02/26 | 211 | 211 | 210 | 210 | 11,000 |
2018/02/23 | 210 | 211 | 209 | 211 | 25,000 |
2018/02/22 | 209 | 209 | 208 | 208 | 5,000 |
2018/02/21 | 209 | 209 | 208 | 208 | 16,000 |
2018/02/20 | 208 | 208 | 208 | 208 | 1,000 |
2018/02/19 | 209 | 209 | 208 | 208 | 7,000 |
2018/02/16 | 209 | 209 | 208 | 209 | 11,000 |
2018/02/15 | 208 | 209 | 207 | 209 | 5,000 |
2018/02/13 | 208 | 208 | 207 | 208 | 15,000 |
2018/02/09 | 207 | 208 | 206 | 208 | 24,000 |
2018/02/08 | 209 | 209 | 207 | 207 | 12,000 |
2018/02/07 | 207 | 209 | 207 | 207 | 18,000 |
2018/02/06 | 208 | 208 | 206 | 206 | 54,000 |
2018/02/05 | 210 | 210 | 210 | 210 | 6,000 |
2018/02/02 | 211 | 211 | 210 | 210 | 5,000 |
2018/02/01 | 210 | 211 | 210 | 210 | 8,000 |
2018/01/31 | 210 | 210 | 209 | 210 | 14,000 |
2018/01/30 | 209 | 210 | 209 | 210 | 12,000 |
2018/01/29 | 209 | 210 | 209 | 209 | 21,000 |
2018/01/26 | 210 | 210 | 209 | 210 | 5,000 |
2018/01/25 | 209 | 210 | 209 | 209 | 23,000 |
2018/01/24 | 210 | 210 | 208 | 209 | 12,000 |
2018/01/23 | 209 | 209 | 208 | 209 | 17,000 |
2018/01/22 | 208 | 208 | 208 | 208 | 15,000 |
2018/01/19 | 208 | 208 | 208 | 208 | 11,000 |
2018/01/18 | 208 | 208 | 208 | 208 | 4,000 |
2018/01/17 | 209 | 209 | 208 | 208 | 15,000 |
2018/01/16 | 209 | 209 | 209 | 209 | 7,000 |
2018/01/15 | 207 | 208 | 207 | 208 | 14,000 |
2018/01/12 | 207 | 208 | 207 | 207 | 7,000 |
2018/01/11 | 207 | 208 | 207 | 207 | 10,000 |
2018/01/10 | 206 | 208 | 206 | 207 | 7,000 |
2018/01/09 | 207 | 207 | 206 | 206 | 6,000 |
2018/01/05 | 208 | 208 | 207 | 207 | 10,000 |
2018/01/04 | 207 | 207 | 206 | 207 | 21,000 |