8209 (株)フレンドリー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1999-12-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-12-27 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 1999-12-24 | 468 | 470 | 468 | 470 | 6,000 | 4,700 |
| 1999-12-22 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1999-12-21 | 470 | 470 | 460 | 460 | 5,000 | 4,600 |
| 1999-12-20 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1999-12-17 | 450 | 460 | 450 | 460 | 3,000 | 4,600 |
| 1999-12-16 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1999-12-15 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1999-12-14 | 451 | 451 | 450 | 450 | 5,000 | 4,500 |
| 1999-12-13 | 460 | 460 | 451 | 451 | 3,000 | 4,510 |
| 1999-12-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-12-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1999-12-06 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1999-12-03 | 460 | 461 | 460 | 460 | 4,000 | 4,600 |
| 1999-12-02 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1999-12-01 | 450 | 451 | 450 | 451 | 4,000 | 4,510 |
| 1999-11-30 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1999-11-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-11-26 | 469 | 470 | 460 | 460 | 8,000 | 4,600 |
| 1999-11-25 | 471 | 471 | 470 | 470 | 4,000 | 4,700 |
| 1999-11-24 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1999-11-22 | 477 | 477 | 477 | 477 | 4,000 | 4,770 |
| 1999-11-19 | 466 | 468 | 466 | 467 | 3,000 | 4,670 |
| 1999-11-18 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1999-11-16 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 1999-11-15 | 500 | 500 | 422 | 422 | 5,000 | 4,220 |
| 1999-11-12 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 1999-11-09 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1999-11-08 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1999-11-04 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 1999-11-02 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-11-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-10-29 | 539 | 540 | 539 | 540 | 6,000 | 5,400 |
| 1999-10-28 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1999-10-25 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1999-10-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-10-20 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1999-10-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-09-27 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-09-24 | 575 | 580 | 575 | 580 | 9,000 | 5,800 |
| 1999-09-22 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 1999-09-21 | 580 | 580 | 575 | 575 | 2,000 | 5,750 |
| 1999-09-20 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1999-09-17 | 580 | 580 | 576 | 576 | 4,000 | 5,760 |
| 1999-09-16 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1999-09-14 | 575 | 580 | 575 | 580 | 3,000 | 5,800 |
| 1999-09-13 | 580 | 580 | 579 | 579 | 3,000 | 5,790 |
| 1999-09-10 | 580 | 585 | 580 | 585 | 3,000 | 5,850 |
| 1999-09-09 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1999-09-08 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1999-09-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-09-03 | 585 | 585 | 575 | 575 | 2,000 | 5,750 |
| 1999-08-30 | 580 | 585 | 580 | 585 | 4,000 | 5,850 |
| 1999-08-26 | 575 | 580 | 575 | 580 | 3,000 | 5,800 |
| 1999-08-25 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1999-08-24 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1999-08-23 | 570 | 590 | 570 | 590 | 7,000 | 5,900 |
| 1999-08-20 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1999-08-19 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1999-08-17 | 575 | 575 | 560 | 575 | 4,000 | 5,750 |
| 1999-08-13 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1999-08-11 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1999-08-10 | 560 | 560 | 555 | 555 | 3,000 | 5,550 |
| 1999-08-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-08-05 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-08-04 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1999-08-03 | 579 | 580 | 579 | 580 | 2,000 | 5,800 |
| 1999-08-02 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-07-30 | 570 | 570 | 569 | 570 | 3,000 | 5,700 |
| 1999-07-29 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-07-28 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1999-07-27 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1999-07-26 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 1999-07-23 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 1999-07-21 | 590 | 595 | 590 | 595 | 5,000 | 5,950 |
| 1999-07-19 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-07-16 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-07-15 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1999-07-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-07-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-07-12 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1999-07-09 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1999-07-08 | 585 | 585 | 570 | 570 | 8,000 | 5,700 |
| 1999-07-07 | 581 | 581 | 580 | 580 | 6,000 | 5,800 |
| 1999-07-06 | 600 | 605 | 600 | 605 | 9,000 | 6,050 |
| 1999-07-05 | 599 | 600 | 599 | 600 | 2,000 | 6,000 |
| 1999-07-02 | 580 | 600 | 578 | 600 | 12,000 | 6,000 |
| 1999-07-01 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1999-06-30 | 540 | 550 | 540 | 550 | 7,000 | 5,500 |
| 1999-06-29 | 569 | 569 | 551 | 551 | 2,000 | 5,510 |
| 1999-06-28 | 540 | 580 | 540 | 580 | 4,000 | 5,800 |
| 1999-06-25 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1999-06-24 | 530 | 540 | 530 | 540 | 5,000 | 5,400 |
| 1999-06-23 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 1999-06-22 | 542 | 542 | 535 | 539 | 6,000 | 5,390 |
| 1999-06-21 | 510 | 541 | 510 | 541 | 10,000 | 5,410 |
| 1999-06-18 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1999-06-17 | 500 | 500 | 495 | 500 | 6,000 | 5,000 |
| 1999-06-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-06-15 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1999-06-14 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1999-06-09 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1999-06-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-06-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-06-02 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1999-05-26 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-05-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-05-21 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-05-20 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1999-05-19 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 1999-05-18 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-05-17 | 490 | 509 | 486 | 509 | 5,000 | 5,090 |
| 1999-05-14 | 491 | 491 | 490 | 490 | 3,000 | 4,900 |
| 1999-05-13 | 490 | 491 | 490 | 491 | 5,000 | 4,910 |
| 1999-05-11 | 491 | 500 | 491 | 491 | 5,000 | 4,910 |
| 1999-05-10 | 495 | 495 | 491 | 491 | 3,000 | 4,910 |
| 1999-05-07 | 494 | 495 | 494 | 495 | 4,000 | 4,950 |
| 1999-05-06 | 491 | 494 | 491 | 494 | 2,000 | 4,940 |
| 1999-04-30 | 490 | 491 | 490 | 490 | 7,000 | 4,900 |
| 1999-04-28 | 493 | 493 | 490 | 490 | 2,000 | 4,900 |
| 1999-04-27 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1999-04-26 | 493 | 493 | 493 | 493 | 3,000 | 4,930 |
| 1999-04-23 | 500 | 500 | 493 | 493 | 2,000 | 4,930 |
| 1999-04-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-04-20 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-04-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-04-15 | 500 | 505 | 500 | 500 | 6,000 | 5,000 |
| 1999-04-14 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1999-04-13 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1999-04-09 | 499 | 509 | 499 | 509 | 6,000 | 5,090 |
| 1999-04-08 | 491 | 495 | 491 | 495 | 3,000 | 4,950 |
| 1999-04-07 | 490 | 491 | 490 | 491 | 4,000 | 4,910 |
| 1999-04-06 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-04-05 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1999-04-02 | 490 | 491 | 490 | 490 | 3,000 | 4,900 |
| 1999-04-01 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1999-03-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-03-26 | 510 | 510 | 491 | 491 | 2,000 | 4,910 |
| 1999-03-25 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1999-03-24 | 503 | 510 | 503 | 510 | 3,000 | 5,100 |
| 1999-03-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-03-19 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-03-18 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-03-17 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1999-03-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-03-15 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-03-11 | 500 | 501 | 500 | 500 | 7,000 | 5,000 |
| 1999-03-10 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1999-03-09 | 497 | 497 | 496 | 496 | 2,000 | 4,960 |
| 1999-03-05 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1999-03-04 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1999-03-01 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-02-26 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-02-25 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1999-02-22 | 485 | 490 | 480 | 480 | 11,000 | 4,800 |
| 1999-02-16 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1999-02-15 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1999-02-12 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1999-02-05 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 1999-02-01 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1999-01-29 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1999-01-28 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1999-01-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-01-25 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-01-20 | 480 | 480 | 470 | 470 | 4,000 | 4,700 |
| 1999-01-13 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 1999-01-12 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-01-07 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-01-06 | 480 | 480 | 470 | 470 | 5,000 | 4,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
