8209 (株)フレンドリー の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-12-28 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-12-24 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1993-12-22 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 1993-12-20 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1993-12-14 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1993-12-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-12-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-12-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-12-06 | 486 | 486 | 480 | 480 | 2,000 | 4,800 |
| 1993-12-03 | 500 | 500 | 495 | 495 | 4,000 | 4,950 |
| 1993-12-01 | 520 | 520 | 510 | 510 | 2,000 | 5,100 |
| 1993-11-30 | 515 | 519 | 515 | 519 | 2,000 | 5,190 |
| 1993-11-29 | 520 | 520 | 515 | 515 | 2,000 | 5,150 |
| 1993-11-26 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-11-25 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-11-24 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 1993-11-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-11-18 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-11-12 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-11-11 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-11-10 | 545 | 545 | 540 | 540 | 4,000 | 5,400 |
| 1993-11-09 | 540 | 540 | 540 | 540 | 51,000 | 5,400 |
| 1993-11-08 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-11-05 | 560 | 560 | 555 | 555 | 3,000 | 5,550 |
| 1993-11-02 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-11-01 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1993-10-29 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1993-10-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-27 | 570 | 571 | 570 | 571 | 3,000 | 5,710 |
| 1993-10-26 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1993-10-25 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 1993-10-22 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-21 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1993-10-20 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-10-19 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-15 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-10-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-13 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1993-10-12 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1993-10-08 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1993-10-07 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-06 | 570 | 575 | 570 | 570 | 5,000 | 5,700 |
| 1993-10-05 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-09-30 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-09-29 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-09-27 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1993-09-24 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 1993-09-22 | 588 | 588 | 570 | 570 | 5,000 | 5,700 |
| 1993-09-21 | 595 | 599 | 589 | 589 | 3,000 | 5,890 |
| 1993-09-20 | 600 | 600 | 595 | 595 | 2,000 | 5,950 |
| 1993-09-17 | 586 | 586 | 586 | 586 | 2,000 | 5,860 |
| 1993-09-14 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1993-09-13 | 584 | 585 | 584 | 585 | 3,000 | 5,850 |
| 1993-09-10 | 595 | 595 | 595 | 595 | 4,000 | 5,950 |
| 1993-09-07 | 580 | 580 | 560 | 560 | 2,000 | 5,600 |
| 1993-09-02 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-08-31 | 556 | 560 | 556 | 560 | 5,000 | 5,600 |
| 1993-08-30 | 555 | 555 | 555 | 555 | 5,000 | 5,550 |
| 1993-08-27 | 564 | 564 | 560 | 560 | 3,000 | 5,600 |
| 1993-08-25 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1993-08-18 | 589 | 590 | 589 | 590 | 2,000 | 5,900 |
| 1993-08-17 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1993-08-13 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1993-08-12 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1993-08-10 | 555 | 555 | 552 | 552 | 2,000 | 5,520 |
| 1993-08-06 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1993-07-30 | 560 | 560 | 555 | 555 | 47,000 | 5,550 |
| 1993-07-29 | 550 | 555 | 550 | 555 | 45,000 | 5,550 |
| 1993-07-28 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-27 | 570 | 570 | 562 | 562 | 2,000 | 5,620 |
| 1993-07-23 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1993-07-20 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1993-07-19 | 590 | 590 | 575 | 575 | 5,000 | 5,750 |
| 1993-07-16 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1993-07-15 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1993-07-12 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1993-07-09 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-07-08 | 555 | 555 | 550 | 550 | 4,000 | 5,500 |
| 1993-07-06 | 556 | 556 | 555 | 555 | 4,000 | 5,550 |
| 1993-06-30 | 552 | 555 | 552 | 555 | 2,000 | 5,550 |
| 1993-06-29 | 551 | 552 | 551 | 552 | 3,000 | 5,520 |
| 1993-06-25 | 555 | 555 | 550 | 550 | 5,000 | 5,500 |
| 1993-06-23 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1993-06-21 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1993-06-16 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1993-06-14 | 600 | 600 | 565 | 565 | 4,000 | 5,650 |
| 1993-06-04 | 590 | 591 | 590 | 591 | 2,000 | 5,910 |
| 1993-06-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-05-31 | 629 | 629 | 605 | 605 | 3,000 | 6,050 |
| 1993-05-28 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-05-27 | 590 | 610 | 590 | 610 | 66,000 | 6,100 |
| 1993-05-26 | 583 | 590 | 580 | 590 | 8,000 | 5,900 |
| 1993-05-25 | 553 | 563 | 553 | 563 | 13,000 | 5,630 |
| 1993-05-24 | 555 | 555 | 550 | 550 | 7,000 | 5,500 |
| 1993-05-21 | 546 | 550 | 546 | 550 | 2,000 | 5,500 |
| 1993-05-20 | 545 | 545 | 545 | 545 | 6,000 | 5,450 |
| 1993-05-19 | 565 | 565 | 555 | 555 | 4,000 | 5,550 |
| 1993-05-18 | 575 | 575 | 565 | 565 | 46,000 | 5,650 |
| 1993-05-17 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1993-05-14 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1993-05-13 | 593 | 593 | 593 | 593 | 2,000 | 5,930 |
| 1993-05-12 | 585 | 585 | 583 | 583 | 122,000 | 5,830 |
| 1993-05-11 | 585 | 585 | 585 | 585 | 9,000 | 5,850 |
| 1993-05-10 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-05-07 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-05-06 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1993-04-27 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 1993-04-26 | 525 | 530 | 525 | 530 | 2,000 | 5,300 |
| 1993-04-23 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
| 1993-04-22 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1993-04-20 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1993-04-19 | 540 | 542 | 540 | 542 | 2,000 | 5,420 |
| 1993-04-15 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1993-04-14 | 521 | 521 | 521 | 521 | 4,000 | 5,210 |
| 1993-04-12 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1993-04-09 | 511 | 520 | 511 | 520 | 2,000 | 5,200 |
| 1993-04-08 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1993-04-06 | 511 | 511 | 511 | 511 | 51,000 | 5,110 |
| 1993-04-05 | 510 | 511 | 510 | 510 | 3,000 | 5,100 |
| 1993-03-31 | 505 | 505 | 502 | 502 | 2,000 | 5,020 |
| 1993-03-30 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1993-03-29 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1993-03-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-03-23 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1993-03-22 | 510 | 510 | 505 | 505 | 3,000 | 5,050 |
| 1993-03-19 | 505 | 505 | 505 | 505 | 50,000 | 5,050 |
| 1993-03-17 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-03-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-03-12 | 500 | 510 | 500 | 510 | 5,000 | 5,100 |
| 1993-03-11 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-03-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-03-09 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1993-03-08 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1993-03-03 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1993-02-25 | 509 | 509 | 509 | 509 | 3,000 | 5,090 |
| 1993-02-23 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1993-02-15 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1993-02-10 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1993-02-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-02-08 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-02-05 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1993-02-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-02-01 | 495 | 495 | 480 | 480 | 2,000 | 4,800 |
| 1993-01-29 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1993-01-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-01-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-01-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-01-21 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-01-20 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-01-19 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1993-01-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-01-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-01-11 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 1993-01-07 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-01-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
