8209 (株)フレンドリー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2001-12-25 | 535 | 535 | 535 | 535 | 8,000 | 5,350 |
| 2001-12-21 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2001-12-20 | 555 | 555 | 540 | 540 | 11,000 | 5,400 |
| 2001-12-19 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2001-12-18 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2001-12-14 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 2001-12-11 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2001-12-10 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 2001-12-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2001-12-05 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 2001-12-04 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2001-12-03 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2001-11-30 | 551 | 560 | 551 | 560 | 2,000 | 5,600 |
| 2001-11-29 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2001-11-28 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2001-11-27 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2001-11-22 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 2001-11-20 | 580 | 580 | 575 | 575 | 4,000 | 5,750 |
| 2001-11-19 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2001-11-16 | 560 | 567 | 560 | 567 | 2,000 | 5,670 |
| 2001-11-15 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-11-14 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-11-13 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-11-12 | 557 | 560 | 557 | 560 | 2,000 | 5,600 |
| 2001-11-07 | 560 | 560 | 545 | 545 | 2,000 | 5,450 |
| 2001-11-05 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2001-11-02 | 541 | 541 | 540 | 540 | 7,000 | 5,400 |
| 2001-11-01 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 2001-10-31 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2001-10-29 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 2001-10-26 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2001-10-25 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 2001-10-23 | 567 | 570 | 567 | 570 | 3,000 | 5,700 |
| 2001-10-22 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 2001-10-19 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2001-10-18 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2001-10-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2001-10-16 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-10-11 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-10-10 | 561 | 561 | 560 | 560 | 4,000 | 5,600 |
| 2001-10-09 | 563 | 563 | 561 | 561 | 5,000 | 5,610 |
| 2001-10-05 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 2001-10-04 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2001-10-03 | 575 | 575 | 570 | 570 | 4,000 | 5,700 |
| 2001-09-26 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2001-09-25 | 588 | 588 | 565 | 580 | 11,000 | 5,800 |
| 2001-09-21 | 584 | 588 | 576 | 588 | 20,000 | 5,880 |
| 2001-09-20 | 589 | 589 | 576 | 576 | 6,000 | 5,760 |
| 2001-09-19 | 575 | 580 | 575 | 575 | 5,000 | 5,750 |
| 2001-09-18 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 2001-09-17 | 575 | 580 | 570 | 570 | 4,000 | 5,700 |
| 2001-09-12 | 575 | 575 | 570 | 570 | 5,000 | 5,700 |
| 2001-09-11 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2001-09-10 | 587 | 587 | 587 | 587 | 1,000 | 5,870 |
| 2001-09-07 | 588 | 588 | 588 | 588 | 2,000 | 5,880 |
| 2001-09-04 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2001-09-03 | 580 | 590 | 580 | 590 | 3,000 | 5,900 |
| 2001-08-31 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 2001-08-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2001-08-28 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2001-08-27 | 595 | 595 | 570 | 570 | 4,000 | 5,700 |
| 2001-08-24 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2001-08-23 | 580 | 585 | 575 | 575 | 3,000 | 5,750 |
| 2001-08-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2001-08-21 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2001-08-20 | 584 | 584 | 580 | 580 | 5,000 | 5,800 |
| 2001-08-17 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2001-08-14 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2001-08-09 | 565 | 565 | 565 | 565 | 7,000 | 5,650 |
| 2001-08-08 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2001-08-07 | 585 | 585 | 565 | 565 | 2,000 | 5,650 |
| 2001-08-03 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 2001-08-01 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2001-07-30 | 587 | 587 | 587 | 587 | 1,000 | 5,870 |
| 2001-07-27 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2001-07-25 | 581 | 588 | 581 | 588 | 4,000 | 5,880 |
| 2001-07-24 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2001-07-23 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 2001-07-19 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 2001-07-18 | 555 | 560 | 555 | 560 | 2,000 | 5,600 |
| 2001-07-17 | 560 | 560 | 552 | 552 | 10,000 | 5,520 |
| 2001-07-16 | 571 | 571 | 570 | 570 | 3,000 | 5,700 |
| 2001-07-13 | 578 | 578 | 571 | 571 | 3,000 | 5,710 |
| 2001-07-12 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 2001-07-10 | 578 | 580 | 578 | 580 | 2,000 | 5,800 |
| 2001-07-09 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2001-07-05 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2001-07-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2001-07-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2001-07-02 | 585 | 585 | 584 | 584 | 5,000 | 5,840 |
| 2001-06-29 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 2001-06-28 | 580 | 585 | 580 | 585 | 3,000 | 5,850 |
| 2001-06-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2001-06-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2001-06-22 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 2001-06-21 | 571 | 571 | 570 | 570 | 2,000 | 5,700 |
| 2001-06-20 | 582 | 582 | 571 | 571 | 5,000 | 5,710 |
| 2001-06-19 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 2001-06-18 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2001-06-15 | 577 | 578 | 577 | 578 | 2,000 | 5,780 |
| 2001-06-14 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 2001-06-12 | 561 | 579 | 561 | 579 | 2,000 | 5,790 |
| 2001-06-11 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2001-06-07 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2001-06-06 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2001-06-05 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2001-06-04 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2001-05-31 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2001-05-30 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 2001-05-29 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2001-05-28 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 2001-05-25 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 2001-05-24 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2001-05-22 | 550 | 555 | 550 | 555 | 5,000 | 5,550 |
| 2001-05-21 | 585 | 585 | 570 | 585 | 6,000 | 5,850 |
| 2001-05-18 | 578 | 580 | 578 | 580 | 5,000 | 5,800 |
| 2001-05-16 | 578 | 580 | 578 | 580 | 2,000 | 5,800 |
| 2001-05-11 | 575 | 575 | 550 | 550 | 4,000 | 5,500 |
| 2001-05-09 | 570 | 575 | 570 | 575 | 2,000 | 5,750 |
| 2001-05-08 | 573 | 575 | 573 | 575 | 2,000 | 5,750 |
| 2001-05-02 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2001-05-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2001-04-27 | 560 | 560 | 550 | 550 | 3,000 | 5,500 |
| 2001-04-26 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2001-04-25 | 585 | 585 | 565 | 565 | 7,000 | 5,650 |
| 2001-04-24 | 545 | 570 | 538 | 570 | 10,000 | 5,700 |
| 2001-04-23 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2001-04-20 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2001-04-17 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2001-04-13 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2001-04-10 | 558 | 558 | 550 | 550 | 2,000 | 5,500 |
| 2001-04-06 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2001-04-05 | 535 | 535 | 530 | 530 | 5,000 | 5,300 |
| 2001-04-04 | 540 | 540 | 535 | 535 | 3,000 | 5,350 |
| 2001-03-30 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2001-03-29 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2001-03-26 | 575 | 575 | 570 | 570 | 11,000 | 5,700 |
| 2001-03-23 | 568 | 575 | 566 | 575 | 12,000 | 5,750 |
| 2001-03-22 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-03-21 | 550 | 560 | 549 | 560 | 11,000 | 5,600 |
| 2001-03-19 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2001-03-16 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2001-03-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2001-03-13 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2001-03-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2001-03-05 | 545 | 550 | 545 | 550 | 2,000 | 5,500 |
| 2001-03-02 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2001-03-01 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2001-02-27 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2001-02-23 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 2001-02-22 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2001-02-21 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2001-02-20 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2001-02-19 | 526 | 526 | 525 | 525 | 2,000 | 5,250 |
| 2001-02-16 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2001-02-15 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2001-02-14 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2001-02-13 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2001-02-06 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 2001-02-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2001-02-01 | 519 | 520 | 519 | 520 | 2,000 | 5,200 |
| 2001-01-30 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2001-01-25 | 525 | 530 | 525 | 530 | 2,000 | 5,300 |
| 2001-01-24 | 520 | 525 | 520 | 525 | 2,000 | 5,250 |
| 2001-01-22 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2001-01-19 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-01-18 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2001-01-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-01-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-01-12 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-01-09 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
