8209 (株)フレンドリー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 490 | 510 | 490 | 510 | 2,000 | 5,100 |
| 2002-12-27 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-12-25 | 500 | 500 | 485 | 485 | 7,000 | 4,850 |
| 2002-12-24 | 480 | 481 | 480 | 480 | 7,000 | 4,800 |
| 2002-12-20 | 490 | 490 | 475 | 480 | 8,000 | 4,800 |
| 2002-12-19 | 489 | 489 | 475 | 475 | 2,000 | 4,750 |
| 2002-12-18 | 478 | 490 | 470 | 490 | 7,000 | 4,900 |
| 2002-12-17 | 485 | 485 | 481 | 481 | 3,000 | 4,810 |
| 2002-12-16 | 490 | 490 | 485 | 485 | 4,000 | 4,850 |
| 2002-12-13 | 490 | 490 | 487 | 490 | 6,000 | 4,900 |
| 2002-12-12 | 504 | 504 | 491 | 491 | 4,000 | 4,910 |
| 2002-12-11 | 498 | 504 | 493 | 504 | 3,000 | 5,040 |
| 2002-12-10 | 500 | 500 | 498 | 498 | 4,000 | 4,980 |
| 2002-12-09 | 505 | 505 | 500 | 500 | 3,000 | 5,000 |
| 2002-12-06 | 501 | 505 | 500 | 500 | 6,000 | 5,000 |
| 2002-12-05 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
| 2002-12-03 | 501 | 501 | 500 | 500 | 7,000 | 5,000 |
| 2002-12-02 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2002-11-29 | 517 | 517 | 516 | 516 | 2,000 | 5,160 |
| 2002-11-28 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2002-11-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2002-11-26 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2002-11-25 | 516 | 516 | 516 | 516 | 4,000 | 5,160 |
| 2002-11-21 | 491 | 498 | 491 | 498 | 2,000 | 4,980 |
| 2002-11-20 | 499 | 499 | 490 | 490 | 5,000 | 4,900 |
| 2002-11-19 | 500 | 500 | 499 | 499 | 5,000 | 4,990 |
| 2002-11-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2002-11-15 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2002-11-14 | 503 | 503 | 501 | 501 | 2,000 | 5,010 |
| 2002-11-13 | 503 | 503 | 500 | 503 | 5,000 | 5,030 |
| 2002-11-12 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2002-11-11 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2002-11-08 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2002-11-07 | 510 | 510 | 505 | 510 | 4,000 | 5,100 |
| 2002-11-06 | 506 | 518 | 506 | 518 | 2,000 | 5,180 |
| 2002-11-05 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2002-11-01 | 506 | 519 | 506 | 519 | 3,000 | 5,190 |
| 2002-10-30 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2002-10-29 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2002-10-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2002-10-25 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2002-10-24 | 507 | 507 | 507 | 507 | 3,000 | 5,070 |
| 2002-10-23 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2002-10-22 | 520 | 520 | 511 | 511 | 2,000 | 5,110 |
| 2002-10-21 | 529 | 529 | 520 | 520 | 3,000 | 5,200 |
| 2002-10-17 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2002-10-16 | 507 | 520 | 506 | 520 | 4,000 | 5,200 |
| 2002-10-15 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2002-10-11 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 2002-10-10 | 500 | 500 | 490 | 490 | 9,000 | 4,900 |
| 2002-10-09 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 2002-10-08 | 520 | 520 | 510 | 510 | 5,000 | 5,100 |
| 2002-10-07 | 524 | 524 | 522 | 522 | 2,000 | 5,220 |
| 2002-10-04 | 539 | 539 | 521 | 521 | 3,000 | 5,210 |
| 2002-10-03 | 541 | 541 | 521 | 529 | 8,000 | 5,290 |
| 2002-10-02 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2002-10-01 | 546 | 546 | 545 | 545 | 3,000 | 5,450 |
| 2002-09-30 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2002-09-27 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2002-09-26 | 568 | 568 | 565 | 565 | 5,000 | 5,650 |
| 2002-09-25 | 569 | 570 | 565 | 570 | 5,000 | 5,700 |
| 2002-09-24 | 585 | 585 | 576 | 576 | 32,000 | 5,760 |
| 2002-09-20 | 590 | 590 | 585 | 585 | 8,000 | 5,850 |
| 2002-09-19 | 585 | 585 | 580 | 580 | 2,000 | 5,800 |
| 2002-09-18 | 577 | 585 | 575 | 585 | 11,000 | 5,850 |
| 2002-09-17 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 2002-09-12 | 573 | 573 | 573 | 573 | 3,000 | 5,730 |
| 2002-09-11 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-09-10 | 571 | 579 | 571 | 579 | 3,000 | 5,790 |
| 2002-09-09 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2002-09-06 | 580 | 580 | 571 | 571 | 7,000 | 5,710 |
| 2002-09-05 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2002-09-04 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 2002-09-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-09-02 | 580 | 581 | 580 | 580 | 3,000 | 5,800 |
| 2002-08-29 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2002-08-28 | 584 | 584 | 580 | 580 | 3,000 | 5,800 |
| 2002-08-27 | 588 | 589 | 588 | 589 | 2,000 | 5,890 |
| 2002-08-23 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2002-08-22 | 586 | 586 | 586 | 586 | 3,000 | 5,860 |
| 2002-08-20 | 580 | 595 | 580 | 595 | 6,000 | 5,950 |
| 2002-08-19 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 2002-08-15 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-08-12 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 2002-08-08 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2002-08-07 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2002-08-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2002-08-02 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 2002-08-01 | 571 | 571 | 570 | 570 | 6,000 | 5,700 |
| 2002-07-31 | 577 | 577 | 568 | 568 | 6,000 | 5,680 |
| 2002-07-26 | 577 | 577 | 576 | 576 | 2,000 | 5,760 |
| 2002-07-25 | 590 | 590 | 580 | 580 | 10,000 | 5,800 |
| 2002-07-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-07-23 | 589 | 589 | 572 | 572 | 3,000 | 5,720 |
| 2002-07-22 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 2002-07-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-07-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-07-16 | 585 | 589 | 580 | 589 | 5,000 | 5,890 |
| 2002-07-15 | 580 | 589 | 577 | 589 | 5,000 | 5,890 |
| 2002-07-12 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2002-07-11 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2002-07-09 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2002-07-08 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 2002-07-05 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 2002-07-04 | 575 | 575 | 570 | 570 | 4,000 | 5,700 |
| 2002-07-03 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 2002-07-02 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 2002-06-28 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 2002-06-27 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2002-06-26 | 570 | 570 | 570 | 570 | 11,000 | 5,700 |
| 2002-06-25 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2002-06-24 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2002-06-21 | 571 | 571 | 570 | 570 | 2,000 | 5,700 |
| 2002-06-20 | 578 | 578 | 578 | 578 | 3,000 | 5,780 |
| 2002-06-19 | 570 | 570 | 568 | 568 | 2,000 | 5,680 |
| 2002-06-18 | 570 | 571 | 570 | 571 | 2,000 | 5,710 |
| 2002-06-17 | 575 | 575 | 570 | 570 | 10,000 | 5,700 |
| 2002-06-13 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2002-06-12 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-06-11 | 585 | 585 | 585 | 585 | 10,000 | 5,850 |
| 2002-06-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-06-07 | 581 | 581 | 581 | 581 | 3,000 | 5,810 |
| 2002-06-06 | 581 | 581 | 580 | 580 | 2,000 | 5,800 |
| 2002-06-04 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2002-06-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-05-31 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2002-05-29 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2002-05-28 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2002-05-27 | 598 | 598 | 590 | 590 | 2,000 | 5,900 |
| 2002-05-24 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 2002-05-23 | 590 | 590 | 587 | 590 | 7,000 | 5,900 |
| 2002-05-22 | 585 | 585 | 580 | 585 | 7,000 | 5,850 |
| 2002-05-21 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2002-05-20 | 578 | 579 | 578 | 579 | 3,000 | 5,790 |
| 2002-05-16 | 570 | 570 | 565 | 565 | 3,000 | 5,650 |
| 2002-05-15 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2002-05-14 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 2002-05-10 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2002-05-09 | 580 | 580 | 555 | 555 | 13,000 | 5,550 |
| 2002-05-08 | 560 | 570 | 560 | 570 | 5,000 | 5,700 |
| 2002-05-07 | 557 | 557 | 556 | 556 | 2,000 | 5,560 |
| 2002-05-02 | 561 | 561 | 556 | 556 | 4,000 | 5,560 |
| 2002-04-30 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 2002-04-26 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2002-04-25 | 560 | 565 | 556 | 556 | 8,000 | 5,560 |
| 2002-04-23 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2002-04-22 | 552 | 552 | 552 | 552 | 3,000 | 5,520 |
| 2002-04-19 | 545 | 545 | 542 | 542 | 2,000 | 5,420 |
| 2002-04-15 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2002-04-12 | 549 | 549 | 542 | 542 | 3,000 | 5,420 |
| 2002-04-11 | 541 | 548 | 541 | 548 | 2,000 | 5,480 |
| 2002-04-09 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2002-04-08 | 541 | 541 | 540 | 540 | 2,000 | 5,400 |
| 2002-04-05 | 542 | 542 | 541 | 541 | 2,000 | 5,410 |
| 2002-04-04 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2002-04-03 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2002-04-02 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2002-04-01 | 542 | 559 | 542 | 559 | 2,000 | 5,590 |
| 2002-03-28 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2002-03-27 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 2002-03-26 | 563 | 563 | 550 | 550 | 4,000 | 5,500 |
| 2002-03-25 | 581 | 581 | 579 | 580 | 18,000 | 5,800 |
| 2002-03-22 | 580 | 585 | 580 | 580 | 12,000 | 5,800 |
| 2002-03-20 | 580 | 590 | 572 | 572 | 8,000 | 5,720 |
| 2002-03-19 | 569 | 580 | 569 | 580 | 7,000 | 5,800 |
| 2002-03-18 | 561 | 570 | 561 | 570 | 5,000 | 5,700 |
| 2002-03-15 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2002-03-14 | 569 | 570 | 559 | 559 | 4,000 | 5,590 |
| 2002-03-13 | 569 | 570 | 569 | 570 | 2,000 | 5,700 |
| 2002-03-12 | 570 | 575 | 570 | 570 | 7,000 | 5,700 |
| 2002-03-11 | 560 | 575 | 555 | 575 | 5,000 | 5,750 |
| 2002-03-08 | 555 | 560 | 555 | 560 | 2,000 | 5,600 |
| 2002-03-07 | 550 | 570 | 550 | 555 | 4,000 | 5,550 |
| 2002-03-05 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2002-03-04 | 550 | 550 | 542 | 542 | 2,000 | 5,420 |
| 2002-03-01 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2002-02-28 | 546 | 550 | 546 | 550 | 3,000 | 5,500 |
| 2002-02-27 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2002-02-26 | 544 | 544 | 540 | 540 | 3,000 | 5,400 |
| 2002-02-22 | 505 | 517 | 505 | 517 | 4,000 | 5,170 |
| 2002-02-21 | 500 | 507 | 500 | 507 | 8,000 | 5,070 |
| 2002-02-20 | 506 | 506 | 500 | 505 | 14,000 | 5,050 |
| 2002-02-18 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2002-02-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-02-13 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2002-02-12 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2002-02-08 | 482 | 485 | 482 | 485 | 2,000 | 4,850 |
| 2002-02-07 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2002-02-06 | 490 | 490 | 480 | 480 | 11,000 | 4,800 |
| 2002-02-05 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 2002-02-04 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2002-02-01 | 510 | 510 | 498 | 498 | 12,000 | 4,980 |
| 2002-01-31 | 500 | 510 | 500 | 510 | 4,000 | 5,100 |
| 2002-01-29 | 505 | 505 | 500 | 500 | 9,000 | 5,000 |
| 2002-01-25 | 520 | 520 | 500 | 500 | 5,000 | 5,000 |
| 2002-01-24 | 510 | 510 | 500 | 505 | 15,000 | 5,050 |
| 2002-01-22 | 505 | 520 | 505 | 510 | 3,000 | 5,100 |
| 2002-01-21 | 518 | 518 | 505 | 505 | 9,000 | 5,050 |
| 2002-01-18 | 505 | 510 | 505 | 508 | 7,000 | 5,080 |
| 2002-01-17 | 513 | 513 | 510 | 510 | 5,000 | 5,100 |
| 2002-01-15 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2002-01-11 | 500 | 510 | 500 | 510 | 9,000 | 5,100 |
| 2002-01-10 | 535 | 535 | 500 | 505 | 27,000 | 5,050 |
| 2002-01-09 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2002-01-08 | 535 | 535 | 525 | 525 | 7,000 | 5,250 |
| 2002-01-07 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
