8209 (株)フレンドリー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 492 | 492 | 492 | 492 | 7,000 | 4,920 |
| 2003-12-29 | 490 | 495 | 490 | 492 | 5,000 | 4,920 |
| 2003-12-26 | 490 | 493 | 490 | 490 | 4,000 | 4,900 |
| 2003-12-25 | 492 | 492 | 490 | 490 | 9,000 | 4,900 |
| 2003-12-24 | 491 | 491 | 490 | 490 | 6,000 | 4,900 |
| 2003-12-22 | 499 | 499 | 491 | 491 | 6,000 | 4,910 |
| 2003-12-19 | 491 | 494 | 491 | 494 | 5,000 | 4,940 |
| 2003-12-18 | 496 | 496 | 491 | 491 | 9,000 | 4,910 |
| 2003-12-17 | 496 | 498 | 495 | 495 | 7,000 | 4,950 |
| 2003-12-16 | 501 | 501 | 496 | 496 | 3,000 | 4,960 |
| 2003-12-15 | 496 | 505 | 495 | 505 | 9,000 | 5,050 |
| 2003-12-12 | 495 | 496 | 495 | 496 | 3,000 | 4,960 |
| 2003-12-11 | 499 | 499 | 498 | 498 | 3,000 | 4,980 |
| 2003-12-10 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 2003-12-08 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2003-12-05 | 510 | 512 | 500 | 512 | 11,000 | 5,120 |
| 2003-12-04 | 495 | 500 | 495 | 500 | 5,000 | 5,000 |
| 2003-12-03 | 495 | 514 | 494 | 495 | 9,000 | 4,950 |
| 2003-12-02 | 495 | 499 | 495 | 495 | 4,000 | 4,950 |
| 2003-12-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-11-28 | 500 | 500 | 498 | 500 | 7,000 | 5,000 |
| 2003-11-27 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2003-11-26 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2003-11-25 | 528 | 528 | 500 | 500 | 7,000 | 5,000 |
| 2003-11-21 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2003-11-20 | 510 | 510 | 500 | 500 | 4,000 | 5,000 |
| 2003-11-19 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2003-11-18 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 2003-11-17 | 504 | 504 | 501 | 501 | 6,000 | 5,010 |
| 2003-11-14 | 503 | 504 | 503 | 504 | 6,000 | 5,040 |
| 2003-11-13 | 503 | 503 | 503 | 503 | 6,000 | 5,030 |
| 2003-11-12 | 501 | 504 | 501 | 503 | 5,000 | 5,030 |
| 2003-11-11 | 511 | 511 | 505 | 505 | 8,000 | 5,050 |
| 2003-11-10 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 2003-11-07 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2003-11-06 | 511 | 511 | 511 | 511 | 4,000 | 5,110 |
| 2003-11-05 | 511 | 511 | 510 | 510 | 4,000 | 5,100 |
| 2003-11-04 | 510 | 511 | 510 | 511 | 3,000 | 5,110 |
| 2003-10-31 | 514 | 514 | 511 | 511 | 4,000 | 5,110 |
| 2003-10-30 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2003-10-29 | 513 | 515 | 513 | 515 | 2,000 | 5,150 |
| 2003-10-27 | 512 | 513 | 512 | 513 | 3,000 | 5,130 |
| 2003-10-24 | 515 | 515 | 510 | 513 | 6,000 | 5,130 |
| 2003-10-23 | 511 | 515 | 511 | 515 | 5,000 | 5,150 |
| 2003-10-22 | 515 | 515 | 511 | 511 | 4,000 | 5,110 |
| 2003-10-21 | 517 | 517 | 515 | 515 | 5,000 | 5,150 |
| 2003-10-20 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 2003-10-17 | 515 | 517 | 515 | 517 | 3,000 | 5,170 |
| 2003-10-15 | 517 | 517 | 517 | 517 | 4,000 | 5,170 |
| 2003-10-14 | 519 | 519 | 517 | 517 | 4,000 | 5,170 |
| 2003-10-10 | 520 | 520 | 519 | 519 | 6,000 | 5,190 |
| 2003-10-09 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2003-10-08 | 519 | 520 | 519 | 520 | 7,000 | 5,200 |
| 2003-10-07 | 519 | 519 | 519 | 519 | 3,000 | 5,190 |
| 2003-10-06 | 517 | 519 | 517 | 519 | 3,000 | 5,190 |
| 2003-10-03 | 517 | 517 | 517 | 517 | 3,000 | 5,170 |
| 2003-10-02 | 520 | 520 | 516 | 517 | 6,000 | 5,170 |
| 2003-10-01 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 2003-09-30 | 514 | 515 | 514 | 514 | 6,000 | 5,140 |
| 2003-09-29 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 2003-09-26 | 521 | 521 | 520 | 521 | 4,000 | 5,210 |
| 2003-09-25 | 530 | 530 | 521 | 521 | 6,000 | 5,210 |
| 2003-09-24 | 550 | 550 | 530 | 550 | 38,000 | 5,500 |
| 2003-09-22 | 556 | 557 | 552 | 557 | 19,000 | 5,570 |
| 2003-09-19 | 551 | 555 | 551 | 555 | 5,000 | 5,550 |
| 2003-09-18 | 554 | 554 | 550 | 550 | 5,000 | 5,500 |
| 2003-09-17 | 553 | 555 | 553 | 554 | 11,000 | 5,540 |
| 2003-09-16 | 551 | 553 | 551 | 553 | 6,000 | 5,530 |
| 2003-09-12 | 544 | 551 | 544 | 551 | 6,000 | 5,510 |
| 2003-09-11 | 546 | 546 | 544 | 544 | 5,000 | 5,440 |
| 2003-09-10 | 544 | 546 | 544 | 546 | 4,000 | 5,460 |
| 2003-09-09 | 543 | 544 | 543 | 544 | 4,000 | 5,440 |
| 2003-09-08 | 541 | 545 | 541 | 543 | 4,000 | 5,430 |
| 2003-09-05 | 553 | 553 | 540 | 540 | 7,000 | 5,400 |
| 2003-09-04 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2003-09-03 | 540 | 555 | 540 | 555 | 5,000 | 5,550 |
| 2003-09-02 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 2003-09-01 | 536 | 540 | 536 | 540 | 4,000 | 5,400 |
| 2003-08-29 | 536 | 540 | 536 | 540 | 8,000 | 5,400 |
| 2003-08-28 | 536 | 536 | 536 | 536 | 3,000 | 5,360 |
| 2003-08-27 | 537 | 538 | 536 | 538 | 4,000 | 5,380 |
| 2003-08-26 | 538 | 538 | 538 | 538 | 4,000 | 5,380 |
| 2003-08-25 | 538 | 538 | 538 | 538 | 6,000 | 5,380 |
| 2003-08-21 | 536 | 538 | 536 | 538 | 4,000 | 5,380 |
| 2003-08-20 | 538 | 538 | 536 | 536 | 5,000 | 5,360 |
| 2003-08-19 | 538 | 538 | 537 | 538 | 4,000 | 5,380 |
| 2003-08-18 | 540 | 540 | 538 | 538 | 4,000 | 5,380 |
| 2003-08-15 | 538 | 540 | 538 | 540 | 3,000 | 5,400 |
| 2003-08-14 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 2003-08-12 | 526 | 539 | 526 | 539 | 2,000 | 5,390 |
| 2003-08-11 | 534 | 534 | 520 | 526 | 6,000 | 5,260 |
| 2003-08-08 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2003-08-07 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2003-08-06 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2003-08-05 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2003-08-04 | 539 | 539 | 539 | 539 | 3,000 | 5,390 |
| 2003-08-01 | 536 | 539 | 536 | 539 | 3,000 | 5,390 |
| 2003-07-31 | 535 | 545 | 535 | 535 | 5,000 | 5,350 |
| 2003-07-30 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 2003-07-29 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 2003-07-28 | 535 | 535 | 531 | 535 | 4,000 | 5,350 |
| 2003-07-25 | 545 | 545 | 535 | 535 | 8,000 | 5,350 |
| 2003-07-24 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2003-07-23 | 545 | 545 | 540 | 540 | 2,000 | 5,400 |
| 2003-07-22 | 546 | 546 | 546 | 546 | 6,000 | 5,460 |
| 2003-07-18 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 2003-07-17 | 535 | 535 | 531 | 531 | 2,000 | 5,310 |
| 2003-07-16 | 541 | 541 | 535 | 535 | 3,000 | 5,350 |
| 2003-07-15 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2003-07-14 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2003-07-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2003-07-08 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2003-07-07 | 548 | 550 | 548 | 550 | 3,000 | 5,500 |
| 2003-07-04 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 2003-07-03 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2003-07-02 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2003-07-01 | 560 | 560 | 550 | 550 | 5,000 | 5,500 |
| 2003-06-30 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2003-06-27 | 555 | 555 | 555 | 555 | 7,000 | 5,550 |
| 2003-06-26 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2003-06-25 | 549 | 549 | 549 | 549 | 3,000 | 5,490 |
| 2003-06-23 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2003-06-20 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
| 2003-06-19 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 2003-06-18 | 525 | 530 | 525 | 530 | 3,000 | 5,300 |
| 2003-06-16 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2003-06-13 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2003-06-12 | 516 | 518 | 516 | 518 | 2,000 | 5,180 |
| 2003-06-11 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2003-06-05 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2003-06-04 | 508 | 508 | 505 | 505 | 12,000 | 5,050 |
| 2003-06-03 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2003-06-02 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2003-05-23 | 530 | 530 | 508 | 508 | 5,000 | 5,080 |
| 2003-05-21 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2003-05-20 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2003-05-19 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2003-05-16 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2003-05-15 | 504 | 504 | 502 | 502 | 2,000 | 5,020 |
| 2003-05-14 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2003-05-13 | 510 | 510 | 502 | 502 | 3,000 | 5,020 |
| 2003-05-07 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 2003-05-06 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2003-05-02 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 2003-05-01 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2003-04-28 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2003-04-25 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 2003-04-24 | 515 | 516 | 511 | 516 | 4,000 | 5,160 |
| 2003-04-21 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2003-04-14 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2003-04-07 | 509 | 515 | 509 | 515 | 2,000 | 5,150 |
| 2003-04-02 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2003-03-28 | 506 | 506 | 502 | 502 | 5,000 | 5,020 |
| 2003-03-27 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2003-03-26 | 490 | 505 | 490 | 505 | 4,000 | 5,050 |
| 2003-03-25 | 548 | 548 | 541 | 547 | 8,000 | 5,470 |
| 2003-03-24 | 540 | 549 | 540 | 549 | 3,000 | 5,490 |
| 2003-03-20 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 2003-03-19 | 535 | 539 | 530 | 530 | 7,000 | 5,300 |
| 2003-03-18 | 535 | 543 | 535 | 535 | 4,000 | 5,350 |
| 2003-03-17 | 536 | 536 | 535 | 535 | 2,000 | 5,350 |
| 2003-03-13 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2003-03-12 | 540 | 543 | 540 | 543 | 4,000 | 5,430 |
| 2003-03-11 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2003-03-10 | 537 | 537 | 535 | 535 | 3,000 | 5,350 |
| 2003-03-07 | 544 | 544 | 538 | 538 | 2,000 | 5,380 |
| 2003-03-06 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 2003-03-05 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2003-03-04 | 541 | 544 | 541 | 544 | 3,000 | 5,440 |
| 2003-03-03 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2003-02-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2003-02-25 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2003-02-24 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2003-02-20 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2003-02-19 | 539 | 539 | 536 | 536 | 3,000 | 5,360 |
| 2003-02-17 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 2003-02-14 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2003-02-13 | 533 | 535 | 533 | 535 | 2,000 | 5,350 |
| 2003-02-12 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2003-02-10 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2003-02-06 | 531 | 535 | 531 | 535 | 2,000 | 5,350 |
| 2003-02-04 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
| 2003-01-31 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2003-01-24 | 530 | 534 | 529 | 534 | 4,000 | 5,340 |
| 2003-01-23 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 2003-01-22 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 2003-01-21 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2003-01-20 | 520 | 529 | 520 | 529 | 2,000 | 5,290 |
| 2003-01-17 | 505 | 510 | 505 | 510 | 3,000 | 5,100 |
| 2003-01-15 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2003-01-09 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2003-01-08 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 2003-01-07 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
