8209 (株)フレンドリー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 504 | 504 | 504 | 504 | 3,000 | 5,040 |
| 2004-12-29 | 503 | 504 | 503 | 504 | 3,000 | 5,040 |
| 2004-12-28 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 2004-12-27 | 503 | 503 | 503 | 503 | 5,000 | 5,030 |
| 2004-12-24 | 504 | 504 | 502 | 502 | 8,000 | 5,020 |
| 2004-12-22 | 503 | 503 | 502 | 503 | 8,000 | 5,030 |
| 2004-12-21 | 503 | 504 | 502 | 504 | 6,000 | 5,040 |
| 2004-12-20 | 504 | 504 | 504 | 504 | 4,000 | 5,040 |
| 2004-12-17 | 502 | 503 | 501 | 503 | 9,000 | 5,030 |
| 2004-12-16 | 503 | 504 | 502 | 503 | 6,000 | 5,030 |
| 2004-12-15 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 2004-12-14 | 505 | 505 | 504 | 504 | 4,000 | 5,040 |
| 2004-12-13 | 503 | 504 | 503 | 504 | 3,000 | 5,040 |
| 2004-12-10 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2004-12-09 | 506 | 508 | 506 | 508 | 2,000 | 5,080 |
| 2004-12-08 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2004-12-07 | 516 | 516 | 507 | 507 | 4,000 | 5,070 |
| 2004-12-06 | 528 | 528 | 503 | 519 | 15,000 | 5,190 |
| 2004-12-03 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 2004-12-02 | 500 | 501 | 500 | 501 | 4,000 | 5,010 |
| 2004-12-01 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 2004-11-30 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2004-11-26 | 508 | 509 | 508 | 509 | 3,000 | 5,090 |
| 2004-11-25 | 509 | 509 | 508 | 508 | 4,000 | 5,080 |
| 2004-11-24 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2004-11-22 | 510 | 510 | 508 | 508 | 3,000 | 5,080 |
| 2004-11-19 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 2004-11-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-11-17 | 501 | 511 | 501 | 501 | 3,000 | 5,010 |
| 2004-11-16 | 507 | 507 | 501 | 501 | 2,000 | 5,010 |
| 2004-11-15 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2004-11-11 | 503 | 503 | 501 | 501 | 2,000 | 5,010 |
| 2004-11-10 | 502 | 503 | 502 | 503 | 3,000 | 5,030 |
| 2004-11-09 | 502 | 502 | 501 | 501 | 5,000 | 5,010 |
| 2004-11-08 | 508 | 508 | 507 | 507 | 3,000 | 5,070 |
| 2004-11-04 | 510 | 512 | 507 | 507 | 3,000 | 5,070 |
| 2004-11-02 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2004-10-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-10-25 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 2004-10-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-10-21 | 508 | 510 | 508 | 510 | 2,000 | 5,100 |
| 2004-10-20 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 2004-10-19 | 505 | 506 | 505 | 506 | 5,000 | 5,060 |
| 2004-10-18 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 2004-10-15 | 507 | 507 | 506 | 506 | 2,000 | 5,060 |
| 2004-10-13 | 508 | 510 | 508 | 510 | 3,000 | 5,100 |
| 2004-10-12 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2004-10-08 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2004-10-06 | 506 | 506 | 505 | 505 | 2,000 | 5,050 |
| 2004-10-04 | 510 | 510 | 505 | 505 | 2,000 | 5,050 |
| 2004-09-29 | 505 | 518 | 505 | 514 | 5,000 | 5,140 |
| 2004-09-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2004-09-27 | 524 | 524 | 501 | 501 | 5,000 | 5,010 |
| 2004-09-24 | 536 | 540 | 535 | 540 | 18,000 | 5,400 |
| 2004-09-22 | 533 | 535 | 532 | 535 | 14,000 | 5,350 |
| 2004-09-21 | 533 | 535 | 532 | 532 | 9,000 | 5,320 |
| 2004-09-17 | 535 | 537 | 531 | 531 | 6,000 | 5,310 |
| 2004-09-16 | 543 | 543 | 536 | 536 | 3,000 | 5,360 |
| 2004-09-15 | 539 | 540 | 536 | 536 | 5,000 | 5,360 |
| 2004-09-14 | 540 | 540 | 538 | 539 | 4,000 | 5,390 |
| 2004-09-13 | 540 | 540 | 539 | 539 | 4,000 | 5,390 |
| 2004-09-10 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 2004-09-09 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2004-09-08 | 535 | 538 | 535 | 537 | 4,000 | 5,370 |
| 2004-09-07 | 537 | 537 | 534 | 534 | 4,000 | 5,340 |
| 2004-09-06 | 538 | 538 | 536 | 536 | 5,000 | 5,360 |
| 2004-09-03 | 532 | 539 | 532 | 534 | 5,000 | 5,340 |
| 2004-09-02 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 2004-09-01 | 533 | 533 | 531 | 531 | 2,000 | 5,310 |
| 2004-08-31 | 530 | 533 | 530 | 530 | 3,000 | 5,300 |
| 2004-08-30 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 2004-08-26 | 530 | 531 | 530 | 531 | 4,000 | 5,310 |
| 2004-08-25 | 528 | 529 | 528 | 529 | 5,000 | 5,290 |
| 2004-08-24 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 2004-08-23 | 521 | 524 | 521 | 524 | 7,000 | 5,240 |
| 2004-08-20 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2004-08-19 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2004-08-18 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 2004-08-17 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2004-08-16 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2004-08-13 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2004-08-12 | 513 | 518 | 513 | 518 | 3,000 | 5,180 |
| 2004-08-10 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2004-08-09 | 512 | 512 | 511 | 511 | 5,000 | 5,110 |
| 2004-08-05 | 522 | 522 | 522 | 522 | 2,000 | 5,220 |
| 2004-08-04 | 521 | 521 | 515 | 515 | 13,000 | 5,150 |
| 2004-08-03 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 2004-08-02 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2004-07-30 | 520 | 521 | 520 | 521 | 2,000 | 5,210 |
| 2004-07-29 | 515 | 517 | 515 | 517 | 2,000 | 5,170 |
| 2004-07-28 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2004-07-27 | 510 | 516 | 510 | 515 | 3,000 | 5,150 |
| 2004-07-26 | 518 | 518 | 510 | 510 | 7,000 | 5,100 |
| 2004-07-23 | 520 | 520 | 519 | 520 | 9,000 | 5,200 |
| 2004-07-22 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2004-07-21 | 517 | 519 | 517 | 519 | 2,000 | 5,190 |
| 2004-07-20 | 528 | 528 | 513 | 515 | 10,000 | 5,150 |
| 2004-07-16 | 510 | 510 | 508 | 508 | 4,000 | 5,080 |
| 2004-07-15 | 509 | 510 | 509 | 510 | 3,000 | 5,100 |
| 2004-07-14 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2004-07-13 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-07-12 | 509 | 510 | 509 | 510 | 2,000 | 5,100 |
| 2004-07-09 | 506 | 510 | 506 | 510 | 3,000 | 5,100 |
| 2004-07-08 | 510 | 510 | 505 | 506 | 7,000 | 5,060 |
| 2004-07-07 | 508 | 510 | 508 | 510 | 3,000 | 5,100 |
| 2004-07-06 | 507 | 510 | 507 | 509 | 4,000 | 5,090 |
| 2004-07-05 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2004-07-02 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2004-07-01 | 507 | 510 | 507 | 510 | 3,000 | 5,100 |
| 2004-06-30 | 508 | 510 | 508 | 509 | 6,000 | 5,090 |
| 2004-06-29 | 506 | 507 | 506 | 507 | 2,000 | 5,070 |
| 2004-06-28 | 506 | 506 | 506 | 506 | 12,000 | 5,060 |
| 2004-06-25 | 506 | 506 | 501 | 501 | 10,000 | 5,010 |
| 2004-06-24 | 503 | 503 | 500 | 500 | 5,000 | 5,000 |
| 2004-06-22 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2004-06-21 | 505 | 505 | 502 | 502 | 4,000 | 5,020 |
| 2004-06-18 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 2004-06-17 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 2004-06-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-06-15 | 503 | 503 | 500 | 500 | 3,000 | 5,000 |
| 2004-06-11 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2004-06-10 | 500 | 500 | 496 | 496 | 7,000 | 4,960 |
| 2004-06-09 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2004-06-08 | 500 | 500 | 499 | 500 | 3,000 | 5,000 |
| 2004-06-07 | 506 | 506 | 489 | 495 | 21,000 | 4,950 |
| 2004-06-04 | 505 | 506 | 505 | 506 | 3,000 | 5,060 |
| 2004-06-03 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2004-06-02 | 504 | 506 | 504 | 506 | 3,000 | 5,060 |
| 2004-06-01 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2004-05-31 | 505 | 506 | 505 | 506 | 2,000 | 5,060 |
| 2004-05-28 | 501 | 506 | 501 | 506 | 3,000 | 5,060 |
| 2004-05-27 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 2004-05-26 | 503 | 503 | 501 | 501 | 4,000 | 5,010 |
| 2004-05-25 | 508 | 508 | 507 | 507 | 4,000 | 5,070 |
| 2004-05-24 | 504 | 505 | 504 | 505 | 3,000 | 5,050 |
| 2004-05-21 | 500 | 508 | 500 | 508 | 2,000 | 5,080 |
| 2004-05-20 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 2004-05-19 | 497 | 497 | 491 | 494 | 5,000 | 4,940 |
| 2004-05-18 | 496 | 496 | 495 | 496 | 5,000 | 4,960 |
| 2004-05-17 | 500 | 501 | 498 | 498 | 7,000 | 4,980 |
| 2004-05-14 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2004-05-13 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2004-05-12 | 499 | 500 | 499 | 500 | 3,000 | 5,000 |
| 2004-05-11 | 500 | 501 | 500 | 500 | 8,000 | 5,000 |
| 2004-05-10 | 508 | 508 | 501 | 501 | 5,000 | 5,010 |
| 2004-05-07 | 505 | 509 | 505 | 509 | 2,000 | 5,090 |
| 2004-05-06 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2004-04-30 | 508 | 509 | 503 | 503 | 6,000 | 5,030 |
| 2004-04-28 | 501 | 502 | 501 | 502 | 4,000 | 5,020 |
| 2004-04-27 | 502 | 511 | 500 | 500 | 19,000 | 5,000 |
| 2004-04-26 | 500 | 502 | 500 | 502 | 5,000 | 5,020 |
| 2004-04-23 | 501 | 501 | 500 | 501 | 10,000 | 5,010 |
| 2004-04-22 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 2004-04-21 | 501 | 501 | 500 | 500 | 8,000 | 5,000 |
| 2004-04-20 | 502 | 502 | 501 | 501 | 3,000 | 5,010 |
| 2004-04-19 | 502 | 504 | 501 | 501 | 12,000 | 5,010 |
| 2004-04-16 | 502 | 502 | 501 | 501 | 5,000 | 5,010 |
| 2004-04-15 | 504 | 504 | 502 | 502 | 9,000 | 5,020 |
| 2004-04-14 | 503 | 504 | 503 | 504 | 3,000 | 5,040 |
| 2004-04-13 | 503 | 503 | 502 | 502 | 4,000 | 5,020 |
| 2004-04-12 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2004-04-09 | 507 | 507 | 507 | 507 | 3,000 | 5,070 |
| 2004-04-08 | 502 | 509 | 500 | 509 | 13,000 | 5,090 |
| 2004-04-07 | 502 | 502 | 502 | 502 | 5,000 | 5,020 |
| 2004-04-06 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 2004-04-05 | 501 | 503 | 501 | 502 | 9,000 | 5,020 |
| 2004-04-02 | 501 | 501 | 500 | 501 | 7,000 | 5,010 |
| 2004-04-01 | 501 | 501 | 500 | 501 | 5,000 | 5,010 |
| 2004-03-31 | 502 | 502 | 501 | 501 | 7,000 | 5,010 |
| 2004-03-30 | 502 | 502 | 502 | 502 | 5,000 | 5,020 |
| 2004-03-29 | 503 | 503 | 501 | 502 | 6,000 | 5,020 |
| 2004-03-26 | 504 | 504 | 501 | 504 | 10,000 | 5,040 |
| 2004-03-25 | 516 | 523 | 515 | 523 | 40,000 | 5,230 |
| 2004-03-24 | 514 | 517 | 513 | 517 | 24,000 | 5,170 |
| 2004-03-23 | 512 | 514 | 512 | 514 | 13,000 | 5,140 |
| 2004-03-22 | 517 | 517 | 512 | 512 | 20,000 | 5,120 |
| 2004-03-19 | 515 | 516 | 515 | 515 | 8,000 | 5,150 |
| 2004-03-18 | 515 | 516 | 515 | 515 | 13,000 | 5,150 |
| 2004-03-17 | 517 | 518 | 516 | 516 | 14,000 | 5,160 |
| 2004-03-16 | 518 | 518 | 516 | 518 | 11,000 | 5,180 |
| 2004-03-15 | 518 | 519 | 516 | 518 | 11,000 | 5,180 |
| 2004-03-12 | 513 | 516 | 513 | 516 | 10,000 | 5,160 |
| 2004-03-11 | 513 | 517 | 513 | 514 | 9,000 | 5,140 |
| 2004-03-10 | 515 | 515 | 511 | 513 | 12,000 | 5,130 |
| 2004-03-09 | 510 | 515 | 510 | 515 | 7,000 | 5,150 |
| 2004-03-08 | 510 | 515 | 510 | 510 | 8,000 | 5,100 |
| 2004-03-05 | 510 | 510 | 509 | 510 | 8,000 | 5,100 |
| 2004-03-04 | 507 | 510 | 507 | 510 | 8,000 | 5,100 |
| 2004-03-03 | 505 | 507 | 505 | 507 | 8,000 | 5,070 |
| 2004-03-02 | 504 | 505 | 504 | 505 | 8,000 | 5,050 |
| 2004-03-01 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 2004-02-27 | 501 | 505 | 501 | 505 | 6,000 | 5,050 |
| 2004-02-26 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 2004-02-25 | 501 | 503 | 501 | 503 | 8,000 | 5,030 |
| 2004-02-24 | 503 | 503 | 501 | 501 | 3,000 | 5,010 |
| 2004-02-23 | 502 | 504 | 501 | 504 | 7,000 | 5,040 |
| 2004-02-20 | 501 | 503 | 500 | 500 | 8,000 | 5,000 |
| 2004-02-19 | 500 | 501 | 499 | 499 | 6,000 | 4,990 |
| 2004-02-18 | 500 | 501 | 500 | 501 | 3,000 | 5,010 |
| 2004-02-17 | 500 | 503 | 500 | 501 | 6,000 | 5,010 |
| 2004-02-16 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2004-02-13 | 500 | 504 | 500 | 504 | 8,000 | 5,040 |
| 2004-02-12 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 2004-02-10 | 502 | 502 | 502 | 502 | 4,000 | 5,020 |
| 2004-02-09 | 499 | 502 | 498 | 502 | 6,000 | 5,020 |
| 2004-02-06 | 498 | 499 | 498 | 499 | 4,000 | 4,990 |
| 2004-02-05 | 501 | 501 | 499 | 499 | 6,000 | 4,990 |
| 2004-02-04 | 500 | 501 | 500 | 501 | 6,000 | 5,010 |
| 2004-02-03 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 2004-02-02 | 501 | 501 | 501 | 501 | 6,000 | 5,010 |
| 2004-01-30 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2004-01-29 | 501 | 502 | 501 | 502 | 4,000 | 5,020 |
| 2004-01-28 | 502 | 503 | 501 | 501 | 7,000 | 5,010 |
| 2004-01-27 | 503 | 503 | 502 | 502 | 3,000 | 5,020 |
| 2004-01-26 | 501 | 505 | 501 | 505 | 13,000 | 5,050 |
| 2004-01-23 | 508 | 510 | 503 | 505 | 9,000 | 5,050 |
| 2004-01-22 | 502 | 503 | 502 | 503 | 6,000 | 5,030 |
| 2004-01-21 | 502 | 502 | 501 | 502 | 5,000 | 5,020 |
| 2004-01-20 | 502 | 502 | 501 | 502 | 7,000 | 5,020 |
| 2004-01-19 | 504 | 504 | 501 | 501 | 8,000 | 5,010 |
| 2004-01-16 | 504 | 504 | 504 | 504 | 3,000 | 5,040 |
| 2004-01-15 | 505 | 506 | 505 | 506 | 3,000 | 5,060 |
| 2004-01-14 | 501 | 507 | 500 | 507 | 8,000 | 5,070 |
| 2004-01-13 | 499 | 501 | 499 | 501 | 7,000 | 5,010 |
| 2004-01-09 | 495 | 502 | 495 | 497 | 6,000 | 4,970 |
| 2004-01-08 | 492 | 493 | 492 | 493 | 3,000 | 4,930 |
| 2004-01-07 | 492 | 495 | 492 | 492 | 6,000 | 4,920 |
| 2004-01-06 | 492 | 492 | 492 | 492 | 6,000 | 4,920 |
| 2004-01-05 | 491 | 492 | 491 | 492 | 3,000 | 4,920 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
