8209 (株)フレンドリー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1996-12-26 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-12-25 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1996-12-18 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1996-12-17 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-12-16 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1996-12-11 | 615 | 615 | 605 | 605 | 4,000 | 6,050 |
| 1996-12-09 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-12-05 | 608 | 612 | 608 | 612 | 5,000 | 6,120 |
| 1996-11-28 | 615 | 615 | 612 | 612 | 4,000 | 6,120 |
| 1996-11-25 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1996-11-22 | 630 | 630 | 612 | 612 | 2,000 | 6,120 |
| 1996-11-21 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1996-11-20 | 610 | 620 | 610 | 620 | 2,000 | 6,200 |
| 1996-11-19 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-11-18 | 610 | 615 | 610 | 615 | 2,000 | 6,150 |
| 1996-11-15 | 615 | 615 | 611 | 611 | 4,000 | 6,110 |
| 1996-11-14 | 618 | 620 | 618 | 618 | 7,000 | 6,180 |
| 1996-11-11 | 618 | 618 | 618 | 618 | 3,000 | 6,180 |
| 1996-11-07 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1996-11-06 | 620 | 630 | 610 | 618 | 6,000 | 6,180 |
| 1996-11-05 | 620 | 625 | 620 | 625 | 5,000 | 6,250 |
| 1996-11-01 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-10-31 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-10-29 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1996-10-28 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-10-24 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-10-23 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1996-10-22 | 650 | 650 | 645 | 645 | 3,000 | 6,450 |
| 1996-10-21 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-10-14 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1996-10-08 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-10-02 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-09-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-09-25 | 675 | 675 | 670 | 670 | 5,000 | 6,700 |
| 1996-09-24 | 671 | 674 | 671 | 674 | 2,000 | 6,740 |
| 1996-09-20 | 668 | 669 | 668 | 669 | 4,000 | 6,690 |
| 1996-09-19 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-09-18 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1996-09-17 | 650 | 670 | 650 | 670 | 2,000 | 6,700 |
| 1996-09-13 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-09-12 | 637 | 637 | 637 | 637 | 3,000 | 6,370 |
| 1996-09-10 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 1996-09-09 | 640 | 640 | 631 | 631 | 2,000 | 6,310 |
| 1996-09-06 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-09-05 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-09-04 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-09-03 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-09-02 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-08-30 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-08-29 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1996-08-27 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-08-26 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-08-23 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-08-22 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-08-19 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-08-14 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1996-08-13 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-08-09 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-08-08 | 625 | 630 | 625 | 630 | 2,000 | 6,300 |
| 1996-08-06 | 616 | 625 | 616 | 625 | 2,000 | 6,250 |
| 1996-08-05 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-08-01 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-07-31 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-07-29 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-07-25 | 650 | 650 | 610 | 610 | 5,000 | 6,100 |
| 1996-07-24 | 659 | 660 | 649 | 649 | 3,000 | 6,490 |
| 1996-07-23 | 663 | 663 | 660 | 660 | 4,000 | 6,600 |
| 1996-07-22 | 663 | 663 | 663 | 663 | 4,000 | 6,630 |
| 1996-07-17 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 1996-07-16 | 665 | 665 | 660 | 660 | 2,000 | 6,600 |
| 1996-07-15 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-07-12 | 672 | 672 | 670 | 670 | 3,000 | 6,700 |
| 1996-07-11 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1996-07-10 | 670 | 674 | 670 | 670 | 5,000 | 6,700 |
| 1996-07-09 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-07-08 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1996-07-05 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-07-04 | 663 | 663 | 663 | 663 | 1,000 | 6,630 |
| 1996-07-03 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1996-07-02 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-06-28 | 662 | 662 | 660 | 660 | 4,000 | 6,600 |
| 1996-06-27 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 1996-06-25 | 665 | 665 | 661 | 661 | 2,000 | 6,610 |
| 1996-06-24 | 675 | 675 | 670 | 670 | 2,000 | 6,700 |
| 1996-06-21 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1996-06-20 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-06-19 | 657 | 657 | 650 | 650 | 5,000 | 6,500 |
| 1996-06-18 | 657 | 657 | 657 | 657 | 1,000 | 6,570 |
| 1996-06-17 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1996-06-14 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-06-13 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-06-10 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1996-06-06 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1996-06-03 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1996-05-24 | 675 | 676 | 675 | 676 | 4,000 | 6,760 |
| 1996-05-23 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
| 1996-05-22 | 694 | 694 | 676 | 676 | 3,000 | 6,760 |
| 1996-05-21 | 680 | 700 | 680 | 700 | 3,000 | 7,000 |
| 1996-05-20 | 690 | 690 | 680 | 680 | 4,000 | 6,800 |
| 1996-05-17 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-05-16 | 685 | 685 | 677 | 677 | 10,000 | 6,770 |
| 1996-05-13 | 689 | 689 | 688 | 688 | 2,000 | 6,880 |
| 1996-05-09 | 691 | 691 | 691 | 691 | 6,000 | 6,910 |
| 1996-05-08 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-05-07 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1996-05-02 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1996-05-01 | 672 | 700 | 672 | 690 | 10,000 | 6,900 |
| 1996-04-26 | 660 | 672 | 660 | 672 | 8,000 | 6,720 |
| 1996-04-25 | 645 | 660 | 640 | 660 | 11,000 | 6,600 |
| 1996-04-24 | 639 | 640 | 639 | 640 | 2,000 | 6,400 |
| 1996-04-23 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-04-22 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1996-04-19 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-04-17 | 623 | 630 | 623 | 625 | 3,000 | 6,250 |
| 1996-04-16 | 622 | 622 | 622 | 622 | 2,000 | 6,220 |
| 1996-04-12 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-04-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-04-08 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1996-04-05 | 613 | 613 | 610 | 610 | 8,000 | 6,100 |
| 1996-04-04 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
| 1996-04-03 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
| 1996-04-02 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
| 1996-03-29 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-03-28 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-03-27 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1996-03-26 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-03-25 | 645 | 645 | 643 | 643 | 4,000 | 6,430 |
| 1996-03-22 | 638 | 645 | 638 | 645 | 8,000 | 6,450 |
| 1996-03-21 | 642 | 642 | 635 | 635 | 7,000 | 6,350 |
| 1996-03-19 | 628 | 642 | 628 | 642 | 3,000 | 6,420 |
| 1996-03-18 | 592 | 600 | 592 | 600 | 2,000 | 6,000 |
| 1996-03-13 | 590 | 592 | 590 | 592 | 15,000 | 5,920 |
| 1996-03-12 | 592 | 592 | 592 | 592 | 2,000 | 5,920 |
| 1996-03-11 | 592 | 592 | 592 | 592 | 3,000 | 5,920 |
| 1996-03-08 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1996-03-07 | 599 | 599 | 599 | 599 | 6,000 | 5,990 |
| 1996-03-06 | 600 | 601 | 600 | 600 | 3,000 | 6,000 |
| 1996-03-05 | 601 | 601 | 600 | 601 | 7,000 | 6,010 |
| 1996-03-04 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1996-03-01 | 619 | 619 | 605 | 605 | 11,000 | 6,050 |
| 1996-02-29 | 620 | 620 | 619 | 619 | 3,000 | 6,190 |
| 1996-02-28 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-02-27 | 630 | 630 | 620 | 620 | 5,000 | 6,200 |
| 1996-02-26 | 620 | 630 | 620 | 630 | 4,000 | 6,300 |
| 1996-02-23 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-02-21 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1996-02-19 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-02-16 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-02-15 | 640 | 643 | 630 | 630 | 4,000 | 6,300 |
| 1996-02-14 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
| 1996-02-09 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
| 1996-02-08 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
| 1996-02-07 | 640 | 645 | 640 | 645 | 4,000 | 6,450 |
| 1996-02-05 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-02-02 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1996-02-01 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-01-31 | 650 | 650 | 640 | 640 | 2,000 | 6,400 |
| 1996-01-30 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-01-29 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-01-26 | 645 | 650 | 645 | 650 | 6,000 | 6,500 |
| 1996-01-25 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1996-01-24 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-01-23 | 630 | 640 | 630 | 640 | 16,000 | 6,400 |
| 1996-01-22 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1996-01-19 | 630 | 630 | 628 | 630 | 6,000 | 6,300 |
| 1996-01-18 | 631 | 631 | 631 | 631 | 4,000 | 6,310 |
| 1996-01-17 | 620 | 626 | 620 | 626 | 2,000 | 6,260 |
| 1996-01-16 | 630 | 630 | 626 | 626 | 16,000 | 6,260 |
| 1996-01-12 | 621 | 630 | 620 | 630 | 7,000 | 6,300 |
| 1996-01-09 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1996-01-08 | 617 | 617 | 617 | 617 | 3,000 | 6,170 |
| 1996-01-05 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 1996-01-04 | 624 | 624 | 622 | 622 | 2,000 | 6,220 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
