8209 (株)フレンドリー の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-12-26 | 400 | 405 | 400 | 405 | 17,000 | 4,050 |
| 1997-12-25 | 400 | 400 | 399 | 399 | 6,000 | 3,990 |
| 1997-12-24 | 400 | 400 | 391 | 399 | 3,000 | 3,990 |
| 1997-12-22 | 390 | 403 | 390 | 400 | 11,000 | 4,000 |
| 1997-12-19 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1997-12-18 | 399 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1997-12-17 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1997-12-16 | 410 | 410 | 390 | 390 | 6,000 | 3,900 |
| 1997-12-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-12-12 | 426 | 426 | 420 | 420 | 5,000 | 4,200 |
| 1997-12-11 | 428 | 428 | 425 | 425 | 2,000 | 4,250 |
| 1997-12-10 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1997-12-09 | 430 | 430 | 425 | 425 | 2,000 | 4,250 |
| 1997-12-08 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-12-05 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1997-12-04 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1997-12-03 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 1997-12-02 | 439 | 440 | 439 | 440 | 6,000 | 4,400 |
| 1997-12-01 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-11-28 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-11-27 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-11-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-11-25 | 461 | 461 | 450 | 450 | 6,000 | 4,500 |
| 1997-11-20 | 450 | 460 | 450 | 460 | 7,000 | 4,600 |
| 1997-11-19 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-11-18 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-11-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-11-13 | 450 | 451 | 450 | 451 | 2,000 | 4,510 |
| 1997-11-12 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1997-11-11 | 451 | 451 | 451 | 451 | 4,000 | 4,510 |
| 1997-11-10 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1997-11-07 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-11-06 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 1997-11-05 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-10-30 | 494 | 494 | 494 | 494 | 8,000 | 4,940 |
| 1997-10-29 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1997-10-28 | 470 | 473 | 470 | 473 | 2,000 | 4,730 |
| 1997-10-27 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-10-24 | 460 | 470 | 460 | 470 | 3,000 | 4,700 |
| 1997-10-23 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-10-22 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-10-21 | 459 | 460 | 459 | 460 | 10,000 | 4,600 |
| 1997-10-20 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-10-17 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-10-16 | 465 | 465 | 460 | 460 | 3,000 | 4,600 |
| 1997-10-15 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-10-13 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-10-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-10-08 | 471 | 476 | 470 | 470 | 16,000 | 4,700 |
| 1997-10-07 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-10-01 | 490 | 501 | 490 | 501 | 3,000 | 5,010 |
| 1997-09-30 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-09-29 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1997-09-26 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1997-09-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-09-24 | 525 | 532 | 525 | 529 | 15,000 | 5,290 |
| 1997-09-22 | 521 | 522 | 521 | 522 | 4,000 | 5,220 |
| 1997-09-18 | 512 | 522 | 512 | 522 | 2,000 | 5,220 |
| 1997-09-17 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1997-09-16 | 515 | 515 | 512 | 512 | 6,000 | 5,120 |
| 1997-09-12 | 512 | 515 | 512 | 515 | 3,000 | 5,150 |
| 1997-09-11 | 513 | 513 | 512 | 512 | 2,000 | 5,120 |
| 1997-09-10 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1997-09-09 | 515 | 515 | 512 | 512 | 2,000 | 5,120 |
| 1997-09-08 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-09-05 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-09-03 | 515 | 530 | 515 | 530 | 2,000 | 5,300 |
| 1997-09-02 | 511 | 515 | 510 | 515 | 3,000 | 5,150 |
| 1997-09-01 | 515 | 515 | 511 | 511 | 1,002,000 | 5,110 |
| 1997-08-28 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-08-27 | 510 | 511 | 510 | 511 | 2,000 | 5,110 |
| 1997-08-26 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1997-08-25 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1997-08-22 | 511 | 511 | 510 | 510 | 6,000 | 5,100 |
| 1997-08-21 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-08-20 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-08-19 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1997-08-18 | 509 | 510 | 509 | 510 | 3,000 | 5,100 |
| 1997-08-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-08-14 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-08-13 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-08-12 | 512 | 512 | 510 | 510 | 2,000 | 5,100 |
| 1997-08-11 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1997-08-08 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-08-07 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1997-08-06 | 510 | 514 | 510 | 514 | 2,000 | 5,140 |
| 1997-08-05 | 520 | 520 | 514 | 514 | 2,000 | 5,140 |
| 1997-08-04 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-08-01 | 520 | 550 | 520 | 550 | 2,000 | 5,500 |
| 1997-07-31 | 530 | 530 | 520 | 520 | 4,000 | 5,200 |
| 1997-07-30 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 1997-07-29 | 540 | 540 | 530 | 530 | 2,000 | 5,300 |
| 1997-07-28 | 537 | 538 | 530 | 530 | 7,000 | 5,300 |
| 1997-07-25 | 536 | 537 | 536 | 537 | 6,000 | 5,370 |
| 1997-07-24 | 536 | 536 | 536 | 536 | 8,000 | 5,360 |
| 1997-07-23 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1997-07-22 | 531 | 535 | 531 | 535 | 2,000 | 5,350 |
| 1997-07-18 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1997-07-17 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1997-07-16 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1997-07-15 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 1997-07-14 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1997-07-11 | 544 | 544 | 529 | 529 | 17,000 | 5,290 |
| 1997-07-10 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-07-09 | 546 | 546 | 545 | 545 | 2,000 | 5,450 |
| 1997-07-08 | 543 | 543 | 543 | 543 | 2,000 | 5,430 |
| 1997-07-07 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1997-07-04 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1997-07-03 | 541 | 541 | 540 | 540 | 2,000 | 5,400 |
| 1997-07-02 | 540 | 541 | 540 | 541 | 4,000 | 5,410 |
| 1997-06-27 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1997-06-26 | 555 | 557 | 555 | 557 | 2,000 | 5,570 |
| 1997-06-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-06-24 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1997-06-20 | 555 | 555 | 555 | 555 | 6,000 | 5,550 |
| 1997-06-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-06-16 | 551 | 551 | 550 | 550 | 3,000 | 5,500 |
| 1997-06-12 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1997-06-11 | 541 | 541 | 541 | 541 | 4,000 | 5,410 |
| 1997-06-10 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-06-05 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1997-06-04 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1997-05-30 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-05-29 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1997-05-27 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1997-05-26 | 583 | 583 | 553 | 553 | 2,000 | 5,530 |
| 1997-05-23 | 580 | 581 | 580 | 581 | 4,000 | 5,810 |
| 1997-05-22 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1997-05-21 | 567 | 570 | 566 | 566 | 9,000 | 5,660 |
| 1997-05-20 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1997-05-16 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1997-05-15 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-05-14 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1997-05-13 | 560 | 570 | 560 | 570 | 4,000 | 5,700 |
| 1997-05-12 | 565 | 565 | 560 | 560 | 4,000 | 5,600 |
| 1997-05-09 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1997-05-08 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1997-05-07 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-05-06 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-05-02 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-04-28 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-04-25 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1997-04-24 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1997-04-23 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1997-04-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-04-17 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1997-04-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-04-14 | 502 | 502 | 500 | 500 | 3,000 | 5,000 |
| 1997-04-11 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-04-07 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-04-02 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-03-26 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1997-03-25 | 556 | 580 | 556 | 580 | 4,000 | 5,800 |
| 1997-03-24 | 555 | 558 | 555 | 555 | 6,000 | 5,550 |
| 1997-03-21 | 555 | 560 | 555 | 555 | 9,000 | 5,550 |
| 1997-03-19 | 555 | 555 | 555 | 555 | 8,000 | 5,550 |
| 1997-03-18 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1997-03-14 | 555 | 555 | 553 | 553 | 3,000 | 5,530 |
| 1997-03-12 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1997-03-11 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1997-03-10 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1997-03-07 | 551 | 555 | 550 | 550 | 3,000 | 5,500 |
| 1997-03-05 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1997-03-04 | 550 | 555 | 550 | 555 | 6,000 | 5,550 |
| 1997-03-03 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1997-02-28 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1997-02-27 | 555 | 555 | 551 | 555 | 5,000 | 5,550 |
| 1997-02-26 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1997-02-25 | 555 | 555 | 555 | 555 | 5,000 | 5,550 |
| 1997-02-24 | 555 | 555 | 550 | 550 | 7,000 | 5,500 |
| 1997-02-21 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1997-02-20 | 555 | 555 | 555 | 555 | 5,000 | 5,550 |
| 1997-02-19 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1997-02-18 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1997-02-17 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1997-02-14 | 552 | 552 | 551 | 552 | 4,000 | 5,520 |
| 1997-02-07 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1997-02-06 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1997-02-05 | 574 | 574 | 550 | 551 | 5,000 | 5,510 |
| 1997-02-04 | 574 | 574 | 574 | 574 | 2,000 | 5,740 |
| 1997-02-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-01-31 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1997-01-27 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-01-24 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1997-01-23 | 597 | 600 | 595 | 595 | 3,000 | 5,950 |
| 1997-01-22 | 600 | 620 | 600 | 600 | 9,000 | 6,000 |
| 1997-01-21 | 597 | 600 | 597 | 600 | 3,000 | 6,000 |
| 1997-01-20 | 600 | 600 | 597 | 597 | 5,000 | 5,970 |
| 1997-01-17 | 598 | 598 | 598 | 598 | 2,000 | 5,980 |
| 1997-01-16 | 597 | 598 | 597 | 598 | 2,000 | 5,980 |
| 1997-01-14 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1997-01-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-01-10 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-01-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-01-08 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 1997-01-07 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
