8209 (株)フレンドリー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 600 | 600 | 596 | 600 | 6,000 | 6,000 |
| 1995-12-27 | 614 | 614 | 600 | 600 | 3,000 | 6,000 |
| 1995-12-26 | 629 | 629 | 618 | 618 | 11,000 | 6,180 |
| 1995-12-25 | 600 | 630 | 595 | 630 | 57,000 | 6,300 |
| 1995-12-22 | 590 | 600 | 590 | 595 | 4,000 | 5,950 |
| 1995-12-21 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 1995-12-20 | 570 | 578 | 570 | 578 | 4,000 | 5,780 |
| 1995-12-18 | 571 | 571 | 570 | 570 | 5,000 | 5,700 |
| 1995-12-15 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1995-12-14 | 570 | 570 | 569 | 569 | 2,000 | 5,690 |
| 1995-12-13 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1995-12-11 | 544 | 544 | 544 | 544 | 3,000 | 5,440 |
| 1995-12-08 | 542 | 542 | 542 | 542 | 2,000 | 5,420 |
| 1995-12-07 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1995-12-06 | 545 | 550 | 545 | 550 | 6,000 | 5,500 |
| 1995-12-05 | 550 | 550 | 545 | 545 | 9,000 | 5,450 |
| 1995-12-01 | 534 | 550 | 534 | 550 | 2,000 | 5,500 |
| 1995-11-30 | 530 | 531 | 530 | 531 | 5,000 | 5,310 |
| 1995-11-29 | 530 | 531 | 530 | 531 | 7,000 | 5,310 |
| 1995-11-28 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-11-27 | 526 | 528 | 525 | 528 | 6,000 | 5,280 |
| 1995-11-24 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1995-11-22 | 525 | 526 | 525 | 526 | 3,000 | 5,260 |
| 1995-11-21 | 528 | 528 | 525 | 525 | 5,000 | 5,250 |
| 1995-11-20 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1995-11-17 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1995-11-16 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1995-11-15 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1995-11-14 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1995-11-13 | 524 | 524 | 522 | 522 | 3,000 | 5,220 |
| 1995-11-10 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1995-11-07 | 529 | 529 | 529 | 529 | 4,000 | 5,290 |
| 1995-11-06 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1995-11-02 | 535 | 535 | 530 | 530 | 5,000 | 5,300 |
| 1995-11-01 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-10-31 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1995-10-30 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-10-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-10-25 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1995-10-24 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-10-19 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-10-18 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-10-16 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-10-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-10-11 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 1995-10-09 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-10-06 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1995-10-04 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1995-10-03 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1995-09-27 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-09-26 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-09-25 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-09-22 | 570 | 570 | 555 | 555 | 5,000 | 5,550 |
| 1995-09-21 | 568 | 570 | 568 | 570 | 8,000 | 5,700 |
| 1995-09-20 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1995-09-18 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-09-14 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1995-09-13 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
| 1995-09-12 | 565 | 566 | 565 | 566 | 11,000 | 5,660 |
| 1995-09-11 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1995-09-08 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1995-09-07 | 558 | 563 | 558 | 563 | 2,000 | 5,630 |
| 1995-09-06 | 550 | 553 | 550 | 553 | 2,000 | 5,530 |
| 1995-09-05 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-09-04 | 542 | 548 | 542 | 548 | 2,000 | 5,480 |
| 1995-08-31 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1995-08-30 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1995-08-29 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1995-08-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-08-25 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-08-23 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-08-18 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1995-08-17 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1995-08-08 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-08-03 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-07-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-07-21 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-07-20 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1995-07-18 | 505 | 505 | 500 | 500 | 3,000 | 5,000 |
| 1995-07-14 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-07-13 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 1995-07-11 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1995-07-10 | 487 | 490 | 485 | 485 | 4,000 | 4,850 |
| 1995-07-07 | 476 | 485 | 476 | 485 | 5,000 | 4,850 |
| 1995-07-05 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1995-07-04 | 471 | 475 | 471 | 475 | 2,000 | 4,750 |
| 1995-07-03 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 1995-06-30 | 475 | 475 | 474 | 474 | 4,000 | 4,740 |
| 1995-06-27 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1995-06-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-06-23 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1995-06-22 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-06-21 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-06-20 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1995-06-19 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1995-06-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-06-15 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1995-06-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-06-12 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1995-06-08 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1995-06-07 | 498 | 498 | 495 | 495 | 3,000 | 4,950 |
| 1995-06-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-06-01 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1995-05-29 | 505 | 515 | 500 | 515 | 14,000 | 5,150 |
| 1995-05-26 | 500 | 500 | 495 | 500 | 14,000 | 5,000 |
| 1995-05-25 | 496 | 500 | 496 | 500 | 2,000 | 5,000 |
| 1995-05-24 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-05-23 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 1995-05-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-05-19 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-05-18 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1995-05-16 | 500 | 500 | 490 | 490 | 5,000 | 4,900 |
| 1995-05-09 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1995-05-01 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1995-04-27 | 501 | 505 | 500 | 500 | 12,000 | 5,000 |
| 1995-04-24 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1995-04-20 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1995-04-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-04-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-04-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-04-10 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-03-28 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1995-03-24 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1995-03-23 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1995-03-20 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1995-03-17 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1995-03-16 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1995-03-15 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1995-03-14 | 530 | 530 | 506 | 506 | 2,000 | 5,060 |
| 1995-03-13 | 507 | 520 | 506 | 520 | 6,000 | 5,200 |
| 1995-03-07 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-03-06 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-03-01 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-02-28 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-02-24 | 511 | 511 | 508 | 508 | 3,000 | 5,080 |
| 1995-02-21 | 508 | 508 | 508 | 508 | 2,000 | 5,080 |
| 1995-02-20 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-02-16 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 1995-02-15 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-02-14 | 540 | 540 | 520 | 520 | 4,000 | 5,200 |
| 1995-02-13 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1995-02-10 | 544 | 544 | 544 | 544 | 4,000 | 5,440 |
| 1995-02-09 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1995-02-08 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-02-07 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1995-02-03 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1995-02-02 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1995-02-01 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-01-31 | 565 | 565 | 560 | 560 | 3,000 | 5,600 |
| 1995-01-30 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1995-01-27 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-01-26 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1995-01-25 | 579 | 579 | 578 | 578 | 3,000 | 5,780 |
| 1995-01-24 | 570 | 579 | 570 | 579 | 2,000 | 5,790 |
| 1995-01-23 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-01-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-01-11 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-01-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-01-09 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1995-01-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
