8209 (株)フレンドリー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1998-12-28 | 485 | 486 | 485 | 486 | 2,000 | 4,860 |
| 1998-12-25 | 500 | 500 | 492 | 492 | 4,000 | 4,920 |
| 1998-12-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1998-12-22 | 530 | 530 | 500 | 500 | 2,000 | 5,000 |
| 1998-12-21 | 480 | 490 | 480 | 490 | 4,000 | 4,900 |
| 1998-12-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-12-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-12-08 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
| 1998-12-04 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 1998-12-01 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1998-11-30 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1998-11-27 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1998-11-25 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-11-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-11-20 | 470 | 480 | 470 | 480 | 2,000 | 4,800 |
| 1998-11-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-11-11 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-11-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-11-05 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-10-29 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-10-23 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1998-10-21 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1998-10-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1998-10-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-10-06 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 1998-10-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-10-01 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1998-09-30 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1998-09-25 | 475 | 480 | 475 | 480 | 2,000 | 4,800 |
| 1998-09-24 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1998-09-22 | 485 | 490 | 485 | 490 | 5,000 | 4,900 |
| 1998-09-21 | 481 | 485 | 481 | 485 | 2,000 | 4,850 |
| 1998-09-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-09-14 | 480 | 480 | 470 | 471 | 5,000 | 4,710 |
| 1998-09-09 | 480 | 480 | 478 | 478 | 2,000 | 4,780 |
| 1998-09-08 | 480 | 480 | 478 | 478 | 2,000 | 4,780 |
| 1998-09-04 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1998-09-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-08-31 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-08-28 | 481 | 481 | 455 | 460 | 6,000 | 4,600 |
| 1998-08-27 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1998-08-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-08-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-08-21 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1998-08-20 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1998-08-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-08-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-08-17 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1998-08-14 | 485 | 490 | 485 | 490 | 3,000 | 4,900 |
| 1998-08-13 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-08-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-08-07 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-08-05 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1998-08-04 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-08-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-07-31 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1998-07-29 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-07-28 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1998-07-27 | 499 | 499 | 485 | 485 | 9,000 | 4,850 |
| 1998-07-24 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1998-07-23 | 500 | 500 | 499 | 499 | 2,000 | 4,990 |
| 1998-07-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-07-21 | 500 | 505 | 500 | 500 | 6,000 | 5,000 |
| 1998-07-17 | 502 | 508 | 500 | 500 | 10,000 | 5,000 |
| 1998-07-16 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1998-07-15 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-07-14 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1998-07-13 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1998-07-10 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1998-07-09 | 495 | 500 | 495 | 500 | 4,000 | 5,000 |
| 1998-07-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-07-06 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1998-07-03 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1998-06-30 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-06-26 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-06-24 | 457 | 457 | 457 | 457 | 2,000 | 4,570 |
| 1998-06-23 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1998-06-22 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1998-06-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-06-11 | 454 | 454 | 450 | 450 | 2,000 | 4,500 |
| 1998-06-05 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 1998-06-04 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1998-06-02 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1998-05-28 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1998-05-27 | 456 | 456 | 455 | 455 | 2,000 | 4,550 |
| 1998-05-26 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1998-05-25 | 456 | 456 | 455 | 455 | 4,000 | 4,550 |
| 1998-05-22 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1998-05-21 | 420 | 430 | 420 | 430 | 2,000 | 4,300 |
| 1998-05-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-05-19 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-05-15 | 412 | 420 | 412 | 420 | 2,000 | 4,200 |
| 1998-05-14 | 412 | 412 | 411 | 411 | 2,000 | 4,110 |
| 1998-05-13 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1998-05-12 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1998-05-11 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 1998-05-08 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-05-07 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1998-05-06 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1998-04-30 | 430 | 430 | 425 | 425 | 2,000 | 4,250 |
| 1998-04-28 | 431 | 435 | 431 | 435 | 4,000 | 4,350 |
| 1998-04-27 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1998-04-24 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1998-04-23 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1998-04-22 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1998-04-20 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1998-04-17 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1998-04-09 | 420 | 445 | 420 | 445 | 3,000 | 4,450 |
| 1998-04-08 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 1998-04-07 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1998-04-06 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1998-03-31 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1998-03-25 | 477 | 478 | 475 | 475 | 4,000 | 4,750 |
| 1998-03-24 | 477 | 478 | 477 | 478 | 2,000 | 4,780 |
| 1998-03-23 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 1998-03-20 | 478 | 478 | 478 | 478 | 4,000 | 4,780 |
| 1998-03-19 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1998-03-18 | 480 | 480 | 480 | 480 | 14,000 | 4,800 |
| 1998-03-17 | 455 | 479 | 455 | 479 | 6,000 | 4,790 |
| 1998-03-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-03-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-03-11 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1998-03-10 | 450 | 450 | 440 | 440 | 9,000 | 4,400 |
| 1998-03-09 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1998-03-06 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1998-03-05 | 435 | 440 | 435 | 440 | 4,000 | 4,400 |
| 1998-03-04 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 1998-03-03 | 440 | 445 | 435 | 445 | 19,000 | 4,450 |
| 1998-03-02 | 439 | 440 | 435 | 440 | 5,000 | 4,400 |
| 1998-02-27 | 440 | 445 | 440 | 440 | 4,000 | 4,400 |
| 1998-02-26 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1998-02-25 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1998-02-24 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1998-02-23 | 450 | 450 | 445 | 445 | 7,000 | 4,450 |
| 1998-02-20 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1998-02-19 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1998-02-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-02-13 | 451 | 460 | 451 | 460 | 3,000 | 4,600 |
| 1998-02-10 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 1998-02-09 | 439 | 445 | 439 | 445 | 3,000 | 4,450 |
| 1998-02-06 | 434 | 440 | 434 | 440 | 7,000 | 4,400 |
| 1998-02-05 | 440 | 440 | 435 | 435 | 2,000 | 4,350 |
| 1998-02-04 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
| 1998-02-03 | 440 | 440 | 435 | 435 | 2,000 | 4,350 |
| 1998-02-02 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1998-01-30 | 455 | 455 | 440 | 440 | 8,000 | 4,400 |
| 1998-01-29 | 451 | 465 | 451 | 465 | 3,000 | 4,650 |
| 1998-01-28 | 440 | 450 | 440 | 450 | 4,000 | 4,500 |
| 1998-01-27 | 424 | 435 | 424 | 435 | 4,000 | 4,350 |
| 1998-01-26 | 401 | 416 | 401 | 416 | 7,000 | 4,160 |
| 1998-01-23 | 406 | 410 | 405 | 405 | 11,000 | 4,050 |
| 1998-01-22 | 406 | 414 | 406 | 406 | 11,000 | 4,060 |
| 1998-01-21 | 401 | 404 | 401 | 404 | 8,000 | 4,040 |
| 1998-01-20 | 402 | 405 | 400 | 400 | 15,000 | 4,000 |
| 1998-01-19 | 402 | 402 | 401 | 401 | 3,000 | 4,010 |
| 1998-01-13 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1998-01-12 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1998-01-09 | 402 | 402 | 402 | 402 | 3,000 | 4,020 |
| 1998-01-08 | 403 | 403 | 402 | 402 | 3,000 | 4,020 |
| 1998-01-07 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1998-01-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-01-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
