8209 (株)フレンドリー の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1992-12-24 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1992-12-17 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1992-12-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-12-08 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1992-12-02 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1992-11-26 | 445 | 445 | 440 | 440 | 4,000 | 4,400 |
| 1992-11-19 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-11-18 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-11-16 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-11-12 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-11-10 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1992-11-09 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-11-05 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-11-04 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-11-02 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-10-30 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1992-10-29 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-10-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-10-27 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-10-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-10-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-10-15 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1992-10-12 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1992-10-09 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1992-09-24 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1992-09-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-09-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-09-18 | 520 | 520 | 510 | 510 | 2,000 | 5,100 |
| 1992-09-17 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-09-16 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-09-10 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1992-09-08 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-09-07 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-09-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-08-31 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-08-28 | 510 | 510 | 491 | 491 | 2,000 | 4,910 |
| 1992-08-26 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1992-08-25 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1992-08-21 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-08-20 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1992-08-19 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1992-08-17 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1992-08-14 | 408 | 408 | 408 | 408 | 9,000 | 4,080 |
| 1992-08-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-08-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-08-04 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-07-31 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-07-30 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-07-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-07-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-07-24 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1992-07-10 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1992-07-06 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-06-30 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-06-25 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-06-11 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-06-10 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1992-06-04 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-06-03 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-06-02 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-05-28 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-05-25 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1992-05-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-05-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-05-18 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1992-05-13 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1992-05-12 | 560 | 560 | 535 | 535 | 2,000 | 5,350 |
| 1992-05-08 | 535 | 560 | 530 | 560 | 5,000 | 5,600 |
| 1992-05-07 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-05-06 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1992-05-01 | 558 | 558 | 550 | 550 | 2,000 | 5,500 |
| 1992-04-27 | 569 | 569 | 568 | 568 | 2,000 | 5,680 |
| 1992-04-24 | 578 | 578 | 578 | 578 | 2,000 | 5,780 |
| 1992-04-22 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1992-04-17 | 575 | 580 | 575 | 580 | 2,000 | 5,800 |
| 1992-04-16 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-04-15 | 550 | 570 | 550 | 570 | 6,000 | 5,700 |
| 1992-04-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-04-13 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-04-10 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-04-02 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-04-01 | 569 | 570 | 569 | 570 | 3,000 | 5,700 |
| 1992-03-30 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-03-27 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-03-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-03-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-03-19 | 585 | 585 | 580 | 580 | 2,000 | 5,800 |
| 1992-03-18 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-03-16 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-03-11 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-03-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-03-05 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1992-03-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-03-03 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1992-03-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-02-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-02-25 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-02-20 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1992-02-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-02-18 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-02-17 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-02-12 | 591 | 591 | 590 | 590 | 2,000 | 5,900 |
| 1992-02-07 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-02-05 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-02-04 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-02-03 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-01-31 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1992-01-29 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1992-01-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-01-24 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1992-01-22 | 581 | 581 | 580 | 581 | 4,000 | 5,810 |
| 1992-01-21 | 590 | 590 | 580 | 580 | 2,000 | 5,800 |
| 1992-01-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-01-17 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-01-14 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1992-01-13 | 625 | 625 | 615 | 615 | 5,000 | 6,150 |
| 1992-01-07 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
