8209 (株)フレンドリー の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 645 | 645 | 645 | 645 | 4,000 | 6,450 |
| 1991-12-25 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1991-12-24 | 640 | 640 | 630 | 630 | 3,000 | 6,300 |
| 1991-12-20 | 645 | 645 | 645 | 645 | 6,000 | 6,450 |
| 1991-12-18 | 645 | 645 | 645 | 645 | 6,000 | 6,450 |
| 1991-12-16 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-12-13 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1991-12-12 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-12-09 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1991-12-05 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-12-04 | 611 | 616 | 611 | 616 | 2,000 | 6,160 |
| 1991-12-03 | 616 | 616 | 616 | 616 | 4,000 | 6,160 |
| 1991-11-29 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1991-11-25 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1991-11-21 | 636 | 636 | 636 | 636 | 2,000 | 6,360 |
| 1991-11-19 | 635 | 636 | 635 | 636 | 3,000 | 6,360 |
| 1991-11-18 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-11-11 | 675 | 675 | 665 | 665 | 8,000 | 6,650 |
| 1991-11-07 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-11-06 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1991-11-05 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1991-11-01 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-10-31 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-10-29 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1991-10-25 | 690 | 691 | 690 | 691 | 2,000 | 6,910 |
| 1991-10-24 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-10-23 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-10-22 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-10-21 | 695 | 700 | 695 | 700 | 6,000 | 7,000 |
| 1991-10-17 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-10-16 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-10-15 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-10-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-10-09 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1991-10-08 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1991-10-07 | 691 | 700 | 691 | 700 | 2,000 | 7,000 |
| 1991-10-04 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1991-10-03 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-10-02 | 685 | 690 | 685 | 690 | 2,000 | 6,900 |
| 1991-10-01 | 684 | 685 | 684 | 685 | 5,000 | 6,850 |
| 1991-09-25 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-09-24 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-09-20 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-09-19 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-09-18 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-09-17 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-09-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-09-10 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-09-09 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-09-04 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-09-03 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-08-29 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-08-28 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-08-27 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-08-26 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-08-23 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-08-22 | 679 | 690 | 679 | 690 | 4,000 | 6,900 |
| 1991-08-21 | 673 | 673 | 673 | 673 | 2,000 | 6,730 |
| 1991-08-19 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-08-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-08-15 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-08-14 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-08-13 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-08-12 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1991-08-05 | 725 | 725 | 710 | 710 | 2,000 | 7,100 |
| 1991-08-02 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-08-01 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 1991-07-31 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-07-30 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1991-07-25 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1991-07-24 | 700 | 700 | 690 | 690 | 3,000 | 6,900 |
| 1991-07-23 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-07-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-07-19 | 701 | 701 | 700 | 700 | 4,000 | 7,000 |
| 1991-07-18 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-07-17 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-07-16 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1991-07-15 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1991-07-11 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-07-10 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-07-08 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-07-02 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-06-26 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-06-25 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1991-06-24 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-06-19 | 731 | 731 | 730 | 730 | 2,000 | 7,300 |
| 1991-06-17 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-06-14 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-06-10 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1991-06-07 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-06-06 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-06-04 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-06-03 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-05-29 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1991-05-27 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-05-24 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-05-23 | 743 | 743 | 743 | 743 | 3,000 | 7,430 |
| 1991-05-22 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-05-20 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-05-17 | 785 | 785 | 785 | 785 | 4,000 | 7,850 |
| 1991-05-15 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-05-14 | 776 | 776 | 776 | 776 | 2,000 | 7,760 |
| 1991-05-13 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-05-10 | 771 | 771 | 770 | 770 | 2,000 | 7,700 |
| 1991-05-08 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-05-07 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1991-05-02 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1991-05-01 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-04-26 | 760 | 765 | 745 | 745 | 3,000 | 7,450 |
| 1991-04-25 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-04-24 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1991-04-22 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-04-17 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1991-04-15 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 1991-04-12 | 800 | 800 | 800 | 800 | 14,000 | 8,000 |
| 1991-04-10 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-04-09 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-04-08 | 800 | 800 | 799 | 799 | 3,000 | 7,990 |
| 1991-04-04 | 799 | 800 | 799 | 800 | 2,000 | 8,000 |
| 1991-04-03 | 780 | 790 | 780 | 780 | 3,000 | 7,800 |
| 1991-04-02 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1991-03-29 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-03-28 | 770 | 770 | 740 | 740 | 5,000 | 7,400 |
| 1991-03-27 | 771 | 771 | 770 | 770 | 3,000 | 7,700 |
| 1991-03-25 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-03-22 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-03-20 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-03-19 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-03-18 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-03-15 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-03-14 | 795 | 800 | 795 | 800 | 3,000 | 8,000 |
| 1991-03-13 | 780 | 800 | 780 | 800 | 2,000 | 8,000 |
| 1991-03-11 | 761 | 770 | 761 | 770 | 3,000 | 7,700 |
| 1991-03-08 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1991-03-07 | 765 | 765 | 760 | 760 | 3,000 | 7,600 |
| 1991-03-06 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 1991-03-05 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-03-04 | 760 | 770 | 760 | 770 | 3,000 | 7,700 |
| 1991-03-01 | 760 | 760 | 756 | 756 | 650,000 | 7,560 |
| 1991-02-27 | 755 | 756 | 755 | 756 | 2,000 | 7,560 |
| 1991-02-26 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-02-25 | 765 | 778 | 765 | 778 | 2,000 | 7,780 |
| 1991-02-20 | 755 | 760 | 755 | 760 | 2,000 | 7,600 |
| 1991-02-19 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-02-18 | 751 | 751 | 749 | 749 | 2,000 | 7,490 |
| 1991-02-15 | 750 | 750 | 747 | 747 | 4,000 | 7,470 |
| 1991-02-14 | 747 | 747 | 747 | 747 | 3,000 | 7,470 |
| 1991-02-13 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1991-02-12 | 699 | 700 | 699 | 700 | 2,000 | 7,000 |
| 1991-02-08 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-02-07 | 650 | 655 | 649 | 655 | 12,000 | 6,550 |
| 1991-02-06 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1991-02-05 | 650 | 650 | 645 | 645 | 2,000 | 6,450 |
| 1991-02-04 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-02-01 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-01-30 | 670 | 670 | 665 | 666 | 4,000 | 6,660 |
| 1991-01-29 | 680 | 680 | 670 | 670 | 4,000 | 6,700 |
| 1991-01-25 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-01-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-01-21 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-01-18 | 705 | 705 | 700 | 700 | 4,000 | 7,000 |
| 1991-01-17 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-01-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-01-11 | 690 | 690 | 680 | 680 | 6,000 | 6,800 |
| 1991-01-09 | 700 | 712 | 700 | 712 | 3,000 | 7,120 |
| 1991-01-07 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
