8209 (株)フレンドリー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-12-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1994-12-27 | 600 | 600 | 596 | 596 | 2,000 | 5,960 |
| 1994-12-26 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1994-12-22 | 595 | 600 | 595 | 600 | 4,000 | 6,000 |
| 1994-12-21 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1994-12-20 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1994-12-19 | 596 | 596 | 596 | 596 | 2,000 | 5,960 |
| 1994-12-13 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1994-12-12 | 668 | 668 | 668 | 668 | 3,000 | 6,680 |
| 1994-12-08 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1994-12-07 | 665 | 668 | 660 | 666 | 9,000 | 6,660 |
| 1994-12-06 | 639 | 653 | 639 | 653 | 6,000 | 6,530 |
| 1994-12-05 | 638 | 639 | 638 | 639 | 2,000 | 6,390 |
| 1994-12-02 | 635 | 636 | 635 | 636 | 3,000 | 6,360 |
| 1994-12-01 | 620 | 630 | 620 | 630 | 4,000 | 6,300 |
| 1994-11-30 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1994-11-29 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1994-11-28 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-11-25 | 581 | 581 | 581 | 581 | 7,000 | 5,810 |
| 1994-11-24 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1994-11-22 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-11-18 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1994-11-17 | 596 | 596 | 590 | 590 | 2,000 | 5,900 |
| 1994-11-16 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1994-11-14 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-11-11 | 590 | 590 | 580 | 580 | 4,000 | 5,800 |
| 1994-11-10 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-11-09 | 582 | 582 | 582 | 582 | 2,000 | 5,820 |
| 1994-11-08 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-11-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-11-02 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-11-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-10-28 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1994-10-26 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1994-10-25 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1994-10-20 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1994-10-13 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1994-10-11 | 581 | 600 | 581 | 600 | 3,000 | 6,000 |
| 1994-10-06 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1994-10-05 | 590 | 590 | 580 | 580 | 2,000 | 5,800 |
| 1994-10-03 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1994-09-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-09-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-09-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1994-09-27 | 606 | 606 | 600 | 600 | 2,000 | 6,000 |
| 1994-09-22 | 605 | 605 | 602 | 602 | 6,000 | 6,020 |
| 1994-09-21 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1994-09-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-09-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-09-16 | 630 | 630 | 593 | 593 | 6,000 | 5,930 |
| 1994-09-14 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-09-13 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1994-09-12 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-09-09 | 626 | 640 | 626 | 640 | 2,000 | 6,400 |
| 1994-09-05 | 640 | 640 | 640 | 640 | 9,000 | 6,400 |
| 1994-09-02 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1994-08-31 | 655 | 655 | 650 | 650 | 6,000 | 6,500 |
| 1994-08-30 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1994-08-29 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-08-25 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1994-08-24 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1994-08-23 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1994-08-22 | 641 | 675 | 640 | 675 | 4,000 | 6,750 |
| 1994-08-18 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1994-08-16 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1994-08-15 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1994-08-12 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1994-08-11 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1994-08-10 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1994-08-09 | 670 | 670 | 661 | 661 | 4,000 | 6,610 |
| 1994-08-08 | 670 | 670 | 661 | 661 | 2,000 | 6,610 |
| 1994-08-05 | 670 | 670 | 661 | 661 | 2,000 | 6,610 |
| 1994-08-04 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1994-08-03 | 680 | 680 | 670 | 670 | 3,000 | 6,700 |
| 1994-08-02 | 680 | 680 | 676 | 676 | 4,000 | 6,760 |
| 1994-08-01 | 679 | 680 | 679 | 680 | 3,000 | 6,800 |
| 1994-07-29 | 680 | 680 | 679 | 679 | 2,000 | 6,790 |
| 1994-07-28 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1994-07-26 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1994-07-25 | 720 | 720 | 700 | 700 | 7,000 | 7,000 |
| 1994-07-22 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1994-07-20 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1994-07-19 | 745 | 745 | 735 | 742 | 12,000 | 7,420 |
| 1994-07-18 | 745 | 749 | 745 | 746 | 11,000 | 7,460 |
| 1994-07-15 | 760 | 769 | 745 | 759 | 25,000 | 7,590 |
| 1994-07-14 | 716 | 760 | 716 | 760 | 40,000 | 7,600 |
| 1994-07-13 | 705 | 715 | 700 | 715 | 12,000 | 7,150 |
| 1994-07-12 | 698 | 710 | 695 | 705 | 18,000 | 7,050 |
| 1994-07-11 | 699 | 699 | 680 | 698 | 6,000 | 6,980 |
| 1994-07-08 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1994-07-07 | 698 | 699 | 690 | 699 | 10,000 | 6,990 |
| 1994-07-06 | 690 | 690 | 680 | 680 | 3,000 | 6,800 |
| 1994-07-05 | 680 | 689 | 680 | 689 | 12,000 | 6,890 |
| 1994-07-04 | 681 | 681 | 680 | 680 | 13,000 | 6,800 |
| 1994-07-01 | 680 | 688 | 668 | 668 | 4,000 | 6,680 |
| 1994-06-29 | 665 | 665 | 620 | 620 | 15,000 | 6,200 |
| 1994-06-28 | 678 | 679 | 670 | 670 | 10,000 | 6,700 |
| 1994-06-27 | 679 | 679 | 679 | 679 | 2,000 | 6,790 |
| 1994-06-24 | 718 | 720 | 705 | 705 | 11,000 | 7,050 |
| 1994-06-23 | 710 | 718 | 710 | 718 | 16,000 | 7,180 |
| 1994-06-22 | 697 | 719 | 690 | 715 | 23,000 | 7,150 |
| 1994-06-21 | 706 | 718 | 697 | 710 | 32,000 | 7,100 |
| 1994-06-20 | 680 | 726 | 680 | 726 | 42,000 | 7,260 |
| 1994-06-17 | 660 | 667 | 660 | 667 | 28,000 | 6,670 |
| 1994-06-16 | 645 | 645 | 645 | 645 | 5,000 | 6,450 |
| 1994-06-15 | 642 | 645 | 641 | 645 | 4,000 | 6,450 |
| 1994-06-14 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1994-06-13 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1994-06-10 | 640 | 644 | 640 | 644 | 6,000 | 6,440 |
| 1994-06-09 | 630 | 640 | 623 | 640 | 7,000 | 6,400 |
| 1994-06-08 | 620 | 623 | 620 | 623 | 5,000 | 6,230 |
| 1994-06-07 | 613 | 614 | 609 | 614 | 5,000 | 6,140 |
| 1994-06-06 | 608 | 610 | 608 | 610 | 2,000 | 6,100 |
| 1994-06-03 | 605 | 608 | 600 | 608 | 9,000 | 6,080 |
| 1994-06-02 | 604 | 605 | 600 | 605 | 11,000 | 6,050 |
| 1994-06-01 | 597 | 602 | 592 | 599 | 13,000 | 5,990 |
| 1994-05-31 | 611 | 611 | 592 | 592 | 5,000 | 5,920 |
| 1994-05-30 | 601 | 601 | 601 | 601 | 4,000 | 6,010 |
| 1994-05-27 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1994-05-26 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1994-05-25 | 610 | 610 | 580 | 580 | 16,000 | 5,800 |
| 1994-05-24 | 601 | 610 | 601 | 610 | 3,000 | 6,100 |
| 1994-05-23 | 580 | 616 | 580 | 614 | 31,000 | 6,140 |
| 1994-05-20 | 570 | 580 | 570 | 580 | 3,000 | 5,800 |
| 1994-05-17 | 580 | 580 | 570 | 570 | 6,000 | 5,700 |
| 1994-05-16 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1994-05-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-05-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-04-28 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-04-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-04-25 | 581 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1994-04-22 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1994-04-21 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1994-04-19 | 577 | 577 | 571 | 571 | 3,000 | 5,710 |
| 1994-04-15 | 575 | 585 | 575 | 585 | 6,000 | 5,850 |
| 1994-04-14 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1994-04-13 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1994-04-12 | 575 | 575 | 560 | 560 | 4,000 | 5,600 |
| 1994-04-11 | 575 | 580 | 575 | 575 | 6,000 | 5,750 |
| 1994-04-08 | 575 | 575 | 571 | 571 | 8,000 | 5,710 |
| 1994-04-07 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1994-03-31 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1994-03-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-03-29 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1994-03-28 | 575 | 575 | 570 | 575 | 56,000 | 5,750 |
| 1994-03-25 | 575 | 575 | 565 | 575 | 53,000 | 5,750 |
| 1994-03-24 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-03-23 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 1994-03-18 | 574 | 575 | 574 | 575 | 3,000 | 5,750 |
| 1994-03-17 | 575 | 575 | 575 | 575 | 8,000 | 5,750 |
| 1994-03-16 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1994-03-15 | 575 | 575 | 574 | 575 | 7,000 | 5,750 |
| 1994-03-14 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
| 1994-03-11 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-03-03 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-03-02 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1994-02-25 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1994-02-22 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1994-02-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-02-18 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1994-02-17 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-02-16 | 540 | 540 | 535 | 535 | 5,000 | 5,350 |
| 1994-02-09 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1994-02-04 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1994-02-03 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1994-02-01 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1994-01-31 | 510 | 550 | 510 | 550 | 3,000 | 5,500 |
| 1994-01-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1994-01-27 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 1994-01-25 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1994-01-24 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-01-21 | 545 | 548 | 545 | 548 | 2,000 | 5,480 |
| 1994-01-20 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 1994-01-18 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1994-01-17 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-01-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-01-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-01-11 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1994-01-07 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
| 1994-01-06 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
