8209 (株)フレンドリー の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,380 | 1,390 | 1,360 | 1,390 | 10,000 | 11,583.30 |
| 1986-12-26 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 | 11,500 |
| 1986-12-25 | 1,360 | 1,400 | 1,360 | 1,400 | 14,000 | 11,666.70 |
| 1986-12-24 | 1,380 | 1,380 | 1,350 | 1,360 | 10,000 | 11,333.30 |
| 1986-12-23 | 1,420 | 1,420 | 1,370 | 1,400 | 56,000 | 11,666.70 |
| 1986-12-22 | 1,400 | 1,410 | 1,400 | 1,410 | 72,000 | 11,750 |
| 1986-12-19 | 1,400 | 1,420 | 1,400 | 1,400 | 124,000 | 11,666.70 |
| 1986-12-18 | 1,400 | 1,400 | 1,390 | 1,400 | 34,000 | 11,666.70 |
| 1986-12-17 | 1,380 | 1,380 | 1,380 | 1,380 | 23,000 | 11,500 |
| 1986-12-16 | 1,380 | 1,390 | 1,380 | 1,380 | 21,000 | 11,500 |
| 1986-12-15 | 1,380 | 1,400 | 1,380 | 1,380 | 26,000 | 11,500 |
| 1986-12-12 | 1,380 | 1,390 | 1,380 | 1,380 | 31,000 | 11,500 |
| 1986-12-11 | 1,380 | 1,380 | 1,380 | 1,380 | 27,000 | 11,500 |
| 1986-12-10 | 1,380 | 1,400 | 1,380 | 1,380 | 19,000 | 11,500 |
| 1986-12-09 | 1,380 | 1,380 | 1,380 | 1,380 | 20,000 | 11,500 |
| 1986-12-08 | 1,410 | 1,410 | 1,380 | 1,400 | 21,000 | 11,666.70 |
| 1986-12-06 | 1,380 | 1,380 | 1,380 | 1,380 | 23,000 | 11,500 |
| 1986-12-05 | 1,400 | 1,400 | 1,380 | 1,380 | 14,000 | 11,500 |
| 1986-12-04 | 1,400 | 1,410 | 1,380 | 1,410 | 41,000 | 11,750 |
| 1986-12-03 | 1,410 | 1,420 | 1,400 | 1,400 | 122,000 | 11,666.70 |
| 1986-12-02 | 1,420 | 1,430 | 1,410 | 1,420 | 107,000 | 11,833.30 |
| 1986-12-01 | 1,400 | 1,420 | 1,400 | 1,420 | 92,000 | 11,833.30 |
| 1986-11-29 | 1,410 | 1,410 | 1,400 | 1,410 | 24,000 | 11,750 |
| 1986-11-28 | 1,390 | 1,420 | 1,390 | 1,400 | 81,000 | 11,666.70 |
| 1986-11-27 | 1,390 | 1,400 | 1,390 | 1,400 | 60,000 | 11,666.70 |
| 1986-11-26 | 1,380 | 1,390 | 1,380 | 1,390 | 60,000 | 11,583.30 |
| 1986-11-25 | 1,400 | 1,400 | 1,380 | 1,380 | 20,000 | 11,500 |
| 1986-11-22 | 1,380 | 1,400 | 1,380 | 1,400 | 23,000 | 11,666.70 |
| 1986-11-21 | 1,390 | 1,390 | 1,380 | 1,380 | 71,000 | 11,500 |
| 1986-11-20 | 1,380 | 1,400 | 1,380 | 1,400 | 66,000 | 11,666.70 |
| 1986-11-19 | 1,380 | 1,380 | 1,380 | 1,380 | 46,000 | 11,500 |
| 1986-11-18 | 1,380 | 1,390 | 1,380 | 1,390 | 77,000 | 11,583.30 |
| 1986-11-17 | 1,380 | 1,380 | 1,380 | 1,380 | 73,000 | 11,500 |
| 1986-11-14 | 1,380 | 1,380 | 1,380 | 1,380 | 80,000 | 11,500 |
| 1986-11-13 | 1,380 | 1,380 | 1,380 | 1,380 | 138,000 | 11,500 |
| 1986-11-12 | 1,380 | 1,390 | 1,380 | 1,380 | 190,000 | 11,500 |
| 1986-11-11 | 1,380 | 1,390 | 1,380 | 1,380 | 115,000 | 11,500 |
| 1986-11-10 | 1,380 | 1,390 | 1,380 | 1,380 | 209,000 | 11,500 |
| 1986-11-07 | 1,380 | 1,400 | 1,380 | 1,400 | 348,000 | 11,666.70 |
| 1986-11-06 | 1,380 | 1,390 | 1,380 | 1,380 | 364,000 | 11,500 |
| 1986-11-05 | 1,380 | 1,400 | 1,380 | 1,380 | 714,000 | 11,500 |
| 1986-11-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,595,001 | 11,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
