8209 (株)フレンドリー の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1990-12-27 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1990-12-26 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1990-12-25 | 720 | 725 | 720 | 725 | 4,000 | 7,250 |
| 1990-12-21 | 721 | 721 | 712 | 712 | 5,000 | 7,120 |
| 1990-12-18 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1990-12-14 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1990-12-13 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1990-12-12 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1990-12-11 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1990-12-07 | 726 | 735 | 726 | 735 | 2,000 | 7,350 |
| 1990-12-06 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1990-12-05 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1990-11-30 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1990-11-29 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1990-11-26 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1990-11-22 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1990-11-20 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1990-11-16 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1990-11-14 | 785 | 785 | 770 | 770 | 2,000 | 7,700 |
| 1990-11-13 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1990-11-06 | 775 | 775 | 770 | 770 | 2,000 | 7,700 |
| 1990-11-05 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1990-11-02 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-10-31 | 840 | 840 | 832 | 832 | 5,000 | 8,320 |
| 1990-10-30 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1990-10-29 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1990-10-26 | 800 | 804 | 800 | 804 | 3,000 | 8,040 |
| 1990-10-25 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1990-10-24 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1990-10-23 | 761 | 761 | 761 | 761 | 2,000 | 7,610 |
| 1990-10-22 | 750 | 750 | 740 | 750 | 7,000 | 7,500 |
| 1990-10-19 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1990-10-18 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1990-10-17 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1990-10-16 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1990-10-11 | 720 | 725 | 720 | 725 | 4,000 | 7,250 |
| 1990-10-09 | 720 | 720 | 720 | 720 | 6,000 | 7,200 |
| 1990-10-08 | 725 | 725 | 715 | 715 | 3,000 | 7,150 |
| 1990-10-05 | 720 | 725 | 715 | 715 | 5,000 | 7,150 |
| 1990-10-04 | 717 | 717 | 717 | 717 | 2,000 | 7,170 |
| 1990-10-03 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1990-10-02 | 711 | 730 | 711 | 725 | 9,000 | 7,250 |
| 1990-10-01 | 717 | 717 | 717 | 717 | 3,000 | 7,170 |
| 1990-09-28 | 761 | 761 | 755 | 755 | 3,000 | 7,550 |
| 1990-09-21 | 840 | 841 | 840 | 840 | 7,000 | 8,400 |
| 1990-09-20 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1990-09-18 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1990-09-17 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1990-09-14 | 842 | 842 | 840 | 840 | 2,000 | 8,400 |
| 1990-09-13 | 846 | 846 | 840 | 840 | 3,000 | 8,400 |
| 1990-09-12 | 850 | 850 | 841 | 841 | 2,000 | 8,410 |
| 1990-09-11 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-09-10 | 860 | 860 | 850 | 850 | 6,000 | 8,500 |
| 1990-09-07 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-09-06 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-09-05 | 861 | 861 | 860 | 860 | 3,000 | 8,600 |
| 1990-08-31 | 870 | 870 | 856 | 861 | 6,000 | 8,610 |
| 1990-08-30 | 875 | 875 | 875 | 875 | 2,000 | 8,750 |
| 1990-08-29 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1990-08-28 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1990-08-27 | 890 | 890 | 880 | 880 | 6,000 | 8,800 |
| 1990-08-23 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1990-08-22 | 922 | 922 | 922 | 922 | 2,000 | 9,220 |
| 1990-08-21 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1990-08-16 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1990-08-14 | 950 | 950 | 920 | 920 | 8,000 | 9,200 |
| 1990-08-10 | 1,010 | 1,010 | 995 | 995 | 4,000 | 9,950 |
| 1990-08-09 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1990-08-08 | 980 | 985 | 970 | 970 | 9,000 | 9,700 |
| 1990-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1990-08-02 | 1,050 | 1,060 | 1,040 | 1,050 | 13,000 | 10,500 |
| 1990-08-01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1990-07-30 | 999 | 1,050 | 999 | 1,050 | 4,000 | 10,500 |
| 1990-07-27 | 985 | 1,030 | 985 | 1,030 | 13,000 | 10,300 |
| 1990-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1990-07-25 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1990-07-24 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 10,500 |
| 1990-07-23 | 1,070 | 1,070 | 1,020 | 1,020 | 17,000 | 10,200 |
| 1990-07-20 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 10,700 |
| 1990-07-19 | 1,050 | 1,070 | 1,030 | 1,050 | 12,000 | 10,500 |
| 1990-07-18 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 10,500 |
| 1990-07-17 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 10,500 |
| 1990-07-16 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 | 10,500 |
| 1990-07-13 | 1,040 | 1,040 | 1,010 | 1,020 | 9,000 | 10,200 |
| 1990-07-12 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 | 10,300 |
| 1990-07-11 | 1,010 | 1,030 | 990 | 1,030 | 8,000 | 10,300 |
| 1990-07-10 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1990-07-06 | 990 | 1,030 | 990 | 1,030 | 11,000 | 10,300 |
| 1990-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1990-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-06-29 | 980 | 1,000 | 980 | 1,000 | 4,000 | 10,000 |
| 1990-06-28 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1990-06-27 | 975 | 975 | 975 | 975 | 7,000 | 9,750 |
| 1990-06-26 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 1990-06-25 | 1,020 | 1,020 | 990 | 990 | 8,000 | 9,900 |
| 1990-06-22 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 10,200 |
| 1990-06-21 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 10,100 |
| 1990-06-20 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1990-06-19 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 10,200 |
| 1990-06-18 | 1,000 | 1,000 | 990 | 1,000 | 7,000 | 10,000 |
| 1990-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-06-12 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1990-06-11 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 10,500 |
| 1990-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-06-06 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 10,400 |
| 1990-06-05 | 1,050 | 1,070 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1990-06-01 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 10,500 |
| 1990-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1990-05-30 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1990-05-29 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 1990-05-28 | 975 | 990 | 975 | 990 | 6,000 | 9,900 |
| 1990-05-25 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1990-05-24 | 975 | 975 | 975 | 975 | 5,000 | 9,750 |
| 1990-05-23 | 975 | 975 | 970 | 970 | 5,000 | 9,700 |
| 1990-05-22 | 975 | 975 | 975 | 975 | 8,000 | 9,750 |
| 1990-05-21 | 975 | 975 | 975 | 975 | 5,000 | 9,750 |
| 1990-05-18 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1990-05-17 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1990-05-16 | 966 | 966 | 966 | 966 | 1,000 | 9,660 |
| 1990-05-15 | 966 | 966 | 966 | 966 | 1,000 | 9,660 |
| 1990-05-14 | 964 | 966 | 964 | 966 | 8,000 | 9,660 |
| 1990-05-11 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1990-05-10 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1990-05-09 | 961 | 965 | 955 | 955 | 8,000 | 9,550 |
| 1990-05-08 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1990-05-07 | 948 | 948 | 948 | 948 | 2,000 | 9,480 |
| 1990-05-01 | 910 | 920 | 910 | 920 | 2,000 | 9,200 |
| 1990-04-27 | 920 | 925 | 920 | 925 | 3,000 | 9,250 |
| 1990-04-26 | 915 | 915 | 915 | 915 | 3,000 | 9,150 |
| 1990-04-25 | 900 | 910 | 900 | 910 | 9,000 | 9,100 |
| 1990-04-24 | 890 | 895 | 890 | 895 | 4,000 | 8,950 |
| 1990-04-23 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1990-04-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1990-04-19 | 910 | 915 | 900 | 900 | 8,000 | 9,000 |
| 1990-04-18 | 915 | 915 | 915 | 915 | 6,000 | 9,150 |
| 1990-04-17 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1990-04-10 | 915 | 915 | 915 | 915 | 4,000 | 9,150 |
| 1990-04-09 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1990-04-06 | 865 | 865 | 861 | 862 | 6,000 | 8,620 |
| 1990-04-04 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1990-04-03 | 990 | 990 | 980 | 980 | 10,000 | 9,800 |
| 1990-04-02 | 1,000 | 1,000 | 999 | 999 | 2,000 | 9,990 |
| 1990-03-30 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1990-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-03-27 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1990-03-26 | 995 | 1,020 | 995 | 1,020 | 11,000 | 10,200 |
| 1990-03-23 | 995 | 995 | 995 | 995 | 5,000 | 9,950 |
| 1990-03-22 | 1,020 | 1,020 | 971 | 1,020 | 18,000 | 10,200 |
| 1990-03-20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1990-03-19 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1990-03-14 | 1,030 | 1,050 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1990-03-13 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1990-03-12 | 1,030 | 1,080 | 1,030 | 1,050 | 5,000 | 10,500 |
| 1990-03-09 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1990-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-03-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1990-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-03-05 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 10,700 |
| 1990-03-02 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 10,200 |
| 1990-02-28 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1990-02-27 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 10,100 |
| 1990-02-26 | 1,070 | 1,070 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1990-02-23 | 1,070 | 1,070 | 1,050 | 1,070 | 6,000 | 10,700 |
| 1990-02-21 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1990-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1990-02-19 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 11,000 |
| 1990-02-16 | 1,100 | 1,110 | 1,100 | 1,110 | 19,000 | 11,100 |
| 1990-02-15 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 | 11,000 |
| 1990-02-14 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-02-13 | 1,110 | 1,110 | 1,100 | 1,110 | 19,000 | 11,100 |
| 1990-02-09 | 1,110 | 1,110 | 1,100 | 1,100 | 32,000 | 11,000 |
| 1990-02-08 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-02-07 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 | 11,100 |
| 1990-02-06 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 | 11,100 |
| 1990-02-05 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1990-02-02 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1990-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-01-31 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 11,100 |
| 1990-01-30 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 11,100 |
| 1990-01-29 | 1,120 | 1,120 | 1,100 | 1,120 | 16,000 | 11,200 |
| 1990-01-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1990-01-25 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-01-24 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1990-01-22 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1990-01-19 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1990-01-18 | 1,130 | 1,130 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1990-01-17 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 | 11,300 |
| 1990-01-16 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 | 11,000 |
| 1990-01-12 | 1,140 | 1,140 | 1,130 | 1,130 | 21,000 | 11,300 |
| 1990-01-11 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 | 11,200 |
| 1990-01-10 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 11,100 |
| 1990-01-09 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 | 11,100 |
| 1990-01-08 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1990-01-05 | 1,130 | 1,140 | 1,130 | 1,140 | 22,000 | 11,400 |
| 1990-01-04 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 | 11,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
