8209 (株)フレンドリー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 2000-12-26 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2000-12-25 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2000-12-21 | 521 | 521 | 511 | 511 | 4,000 | 5,110 |
| 2000-12-20 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 2000-12-08 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2000-12-07 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2000-12-06 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2000-12-05 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2000-11-28 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2000-11-27 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2000-11-24 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2000-11-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-11-21 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-11-20 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2000-11-16 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2000-11-13 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-11-09 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-11-08 | 481 | 481 | 476 | 476 | 2,000 | 4,760 |
| 2000-11-07 | 495 | 495 | 490 | 490 | 2,000 | 4,900 |
| 2000-11-06 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-11-02 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-10-31 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-10-26 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 2000-10-23 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 2000-10-19 | 475 | 476 | 475 | 476 | 2,000 | 4,760 |
| 2000-10-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-10-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-10-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-10-13 | 481 | 481 | 480 | 480 | 4,000 | 4,800 |
| 2000-10-12 | 486 | 486 | 485 | 485 | 2,000 | 4,850 |
| 2000-10-10 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2000-10-05 | 500 | 500 | 475 | 475 | 3,000 | 4,750 |
| 2000-10-04 | 502 | 502 | 501 | 501 | 3,000 | 5,010 |
| 2000-09-29 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2000-09-27 | 521 | 521 | 515 | 515 | 2,000 | 5,150 |
| 2000-09-25 | 530 | 545 | 530 | 540 | 9,000 | 5,400 |
| 2000-09-22 | 526 | 530 | 526 | 530 | 3,000 | 5,300 |
| 2000-09-20 | 525 | 525 | 520 | 520 | 4,000 | 5,200 |
| 2000-09-19 | 520 | 520 | 517 | 517 | 3,000 | 5,170 |
| 2000-09-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2000-09-13 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2000-09-12 | 515 | 520 | 515 | 520 | 3,000 | 5,200 |
| 2000-09-08 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2000-09-06 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 2000-09-05 | 514 | 515 | 514 | 515 | 3,000 | 5,150 |
| 2000-09-04 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2000-08-31 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2000-08-30 | 514 | 514 | 514 | 514 | 2,000 | 5,140 |
| 2000-08-29 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 2000-08-25 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2000-08-24 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2000-08-21 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 2000-08-17 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2000-08-16 | 510 | 510 | 505 | 505 | 2,000 | 5,050 |
| 2000-08-14 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2000-08-11 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2000-08-10 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 2000-08-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-08-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-08-07 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2000-08-03 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2000-08-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2000-07-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-07-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-07-25 | 516 | 517 | 500 | 517 | 4,000 | 5,170 |
| 2000-07-24 | 527 | 527 | 517 | 517 | 4,000 | 5,170 |
| 2000-07-21 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 2000-07-19 | 507 | 507 | 501 | 507 | 3,000 | 5,070 |
| 2000-07-18 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2000-07-17 | 505 | 507 | 505 | 507 | 3,000 | 5,070 |
| 2000-07-14 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2000-07-13 | 501 | 505 | 501 | 505 | 2,000 | 5,050 |
| 2000-07-10 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2000-07-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-07-05 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2000-07-04 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2000-06-29 | 497 | 497 | 496 | 496 | 12,000 | 4,960 |
| 2000-06-26 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2000-06-23 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2000-06-20 | 475 | 481 | 475 | 476 | 6,000 | 4,760 |
| 2000-06-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2000-06-14 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2000-06-13 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2000-06-12 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2000-06-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2000-05-29 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 2000-05-26 | 460 | 470 | 460 | 470 | 2,000 | 4,700 |
| 2000-05-24 | 433 | 435 | 433 | 433 | 4,000 | 4,330 |
| 2000-05-23 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2000-05-22 | 470 | 470 | 461 | 461 | 6,000 | 4,610 |
| 2000-05-16 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2000-05-15 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 2000-05-12 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 2000-05-11 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 2000-05-10 | 468 | 468 | 467 | 467 | 2,000 | 4,670 |
| 2000-05-01 | 497 | 497 | 465 | 465 | 3,000 | 4,650 |
| 2000-04-25 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2000-04-20 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2000-04-19 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2000-04-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2000-04-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-04-12 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2000-04-10 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-04-07 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2000-04-05 | 460 | 460 | 450 | 450 | 4,000 | 4,500 |
| 2000-04-03 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2000-03-30 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2000-03-27 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 2000-03-24 | 510 | 515 | 510 | 510 | 4,000 | 5,100 |
| 2000-03-23 | 500 | 500 | 491 | 497 | 3,000 | 4,970 |
| 2000-03-21 | 485 | 485 | 480 | 484 | 9,000 | 4,840 |
| 2000-03-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-03-16 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2000-03-15 | 475 | 475 | 465 | 465 | 3,000 | 4,650 |
| 2000-03-14 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2000-03-13 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 2000-03-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-03-09 | 470 | 470 | 460 | 460 | 3,000 | 4,600 |
| 2000-03-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2000-03-07 | 460 | 470 | 460 | 470 | 2,000 | 4,700 |
| 2000-03-06 | 461 | 461 | 460 | 460 | 6,000 | 4,600 |
| 2000-03-03 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2000-03-02 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 2000-03-01 | 475 | 475 | 470 | 470 | 2,000 | 4,700 |
| 2000-02-29 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2000-02-28 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2000-02-25 | 475 | 482 | 475 | 479 | 5,000 | 4,790 |
| 2000-02-23 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2000-02-22 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2000-02-21 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2000-02-17 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2000-02-16 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
| 2000-02-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-02-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-02-08 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2000-02-07 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-02-04 | 455 | 456 | 455 | 456 | 3,000 | 4,560 |
| 2000-02-03 | 462 | 462 | 455 | 455 | 3,000 | 4,550 |
| 2000-02-02 | 460 | 462 | 460 | 462 | 3,000 | 4,620 |
| 2000-02-01 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2000-01-31 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2000-01-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-01-27 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-01-25 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2000-01-24 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-01-21 | 460 | 460 | 452 | 460 | 9,000 | 4,600 |
| 2000-01-20 | 465 | 467 | 460 | 460 | 6,000 | 4,600 |
| 2000-01-19 | 469 | 469 | 465 | 465 | 2,000 | 4,650 |
| 2000-01-18 | 456 | 469 | 456 | 469 | 3,000 | 4,690 |
| 2000-01-17 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2000-01-14 | 459 | 459 | 451 | 451 | 2,000 | 4,510 |
| 2000-01-13 | 460 | 460 | 459 | 459 | 3,000 | 4,590 |
| 2000-01-12 | 459 | 461 | 459 | 461 | 3,000 | 4,610 |
| 2000-01-11 | 450 | 455 | 450 | 450 | 7,000 | 4,500 |
| 2000-01-07 | 470 | 470 | 450 | 450 | 4,000 | 4,500 |
| 2000-01-06 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2000-01-05 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
