8209 (株)フレンドリー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 543 | 543 | 542 | 542 | 2,000 | 5,420 |
| 2005-12-29 | 541 | 542 | 541 | 542 | 4,000 | 5,420 |
| 2005-12-28 | 544 | 544 | 543 | 543 | 2,000 | 5,430 |
| 2005-12-27 | 541 | 541 | 539 | 539 | 11,000 | 5,390 |
| 2005-12-26 | 540 | 543 | 537 | 538 | 9,000 | 5,380 |
| 2005-12-22 | 541 | 542 | 540 | 540 | 7,000 | 5,400 |
| 2005-12-21 | 538 | 538 | 536 | 536 | 5,000 | 5,360 |
| 2005-12-20 | 539 | 544 | 538 | 544 | 10,000 | 5,440 |
| 2005-12-19 | 540 | 541 | 540 | 540 | 5,000 | 5,400 |
| 2005-12-16 | 536 | 537 | 536 | 537 | 5,000 | 5,370 |
| 2005-12-15 | 539 | 540 | 535 | 540 | 4,000 | 5,400 |
| 2005-12-14 | 540 | 540 | 538 | 538 | 9,000 | 5,380 |
| 2005-12-13 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2005-12-12 | 540 | 540 | 538 | 540 | 7,000 | 5,400 |
| 2005-12-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2005-12-08 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2005-12-07 | 538 | 538 | 537 | 537 | 2,000 | 5,370 |
| 2005-12-06 | 537 | 540 | 535 | 540 | 11,000 | 5,400 |
| 2005-12-05 | 541 | 541 | 535 | 535 | 11,000 | 5,350 |
| 2005-12-02 | 535 | 535 | 532 | 535 | 6,000 | 5,350 |
| 2005-12-01 | 535 | 535 | 534 | 534 | 3,000 | 5,340 |
| 2005-11-30 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2005-11-29 | 535 | 535 | 533 | 535 | 4,000 | 5,350 |
| 2005-11-28 | 534 | 537 | 534 | 535 | 3,000 | 5,350 |
| 2005-11-25 | 540 | 540 | 533 | 533 | 7,000 | 5,330 |
| 2005-11-24 | 530 | 534 | 527 | 534 | 12,000 | 5,340 |
| 2005-11-22 | 524 | 528 | 524 | 528 | 3,000 | 5,280 |
| 2005-11-21 | 530 | 530 | 528 | 528 | 7,000 | 5,280 |
| 2005-11-18 | 523 | 530 | 523 | 530 | 2,000 | 5,300 |
| 2005-11-17 | 528 | 530 | 526 | 528 | 6,000 | 5,280 |
| 2005-11-16 | 522 | 528 | 522 | 528 | 13,000 | 5,280 |
| 2005-11-15 | 525 | 525 | 522 | 522 | 17,000 | 5,220 |
| 2005-11-14 | 542 | 542 | 536 | 536 | 13,000 | 5,360 |
| 2005-11-11 | 548 | 548 | 545 | 545 | 2,000 | 5,450 |
| 2005-11-10 | 549 | 549 | 543 | 543 | 4,000 | 5,430 |
| 2005-11-09 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2005-11-08 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2005-11-07 | 549 | 549 | 544 | 549 | 6,000 | 5,490 |
| 2005-11-04 | 542 | 548 | 542 | 548 | 3,000 | 5,480 |
| 2005-11-02 | 541 | 548 | 540 | 541 | 10,000 | 5,410 |
| 2005-11-01 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2005-10-31 | 537 | 540 | 536 | 536 | 6,000 | 5,360 |
| 2005-10-27 | 546 | 546 | 536 | 536 | 2,000 | 5,360 |
| 2005-10-26 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 2005-10-25 | 541 | 542 | 535 | 540 | 8,000 | 5,400 |
| 2005-10-24 | 534 | 540 | 533 | 540 | 4,000 | 5,400 |
| 2005-10-21 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 2005-10-20 | 538 | 538 | 533 | 533 | 6,000 | 5,330 |
| 2005-10-19 | 538 | 538 | 532 | 538 | 5,000 | 5,380 |
| 2005-10-18 | 539 | 539 | 532 | 538 | 6,000 | 5,380 |
| 2005-10-17 | 536 | 538 | 532 | 538 | 5,000 | 5,380 |
| 2005-10-14 | 536 | 536 | 535 | 536 | 3,000 | 5,360 |
| 2005-10-12 | 536 | 538 | 536 | 536 | 3,000 | 5,360 |
| 2005-10-11 | 527 | 535 | 527 | 535 | 6,000 | 5,350 |
| 2005-10-07 | 528 | 528 | 528 | 528 | 2,000 | 5,280 |
| 2005-10-06 | 532 | 533 | 530 | 530 | 6,000 | 5,300 |
| 2005-10-05 | 529 | 532 | 525 | 532 | 7,000 | 5,320 |
| 2005-10-04 | 524 | 529 | 524 | 529 | 8,000 | 5,290 |
| 2005-10-03 | 525 | 525 | 524 | 524 | 4,000 | 5,240 |
| 2005-09-30 | 529 | 529 | 525 | 525 | 6,000 | 5,250 |
| 2005-09-29 | 523 | 529 | 523 | 529 | 5,000 | 5,290 |
| 2005-09-28 | 530 | 530 | 522 | 522 | 7,000 | 5,220 |
| 2005-09-27 | 520 | 541 | 520 | 534 | 25,000 | 5,340 |
| 2005-09-26 | 550 | 552 | 549 | 552 | 26,000 | 5,520 |
| 2005-09-22 | 550 | 550 | 549 | 550 | 12,000 | 5,500 |
| 2005-09-21 | 549 | 550 | 548 | 548 | 16,000 | 5,480 |
| 2005-09-20 | 550 | 550 | 549 | 549 | 11,000 | 5,490 |
| 2005-09-16 | 548 | 549 | 548 | 549 | 6,000 | 5,490 |
| 2005-09-15 | 549 | 549 | 548 | 548 | 4,000 | 5,480 |
| 2005-09-14 | 549 | 550 | 549 | 550 | 6,000 | 5,500 |
| 2005-09-13 | 547 | 548 | 547 | 548 | 4,000 | 5,480 |
| 2005-09-12 | 547 | 547 | 546 | 546 | 2,000 | 5,460 |
| 2005-09-09 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 2005-09-08 | 547 | 547 | 540 | 542 | 4,000 | 5,420 |
| 2005-09-07 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 2005-09-06 | 550 | 552 | 548 | 552 | 5,000 | 5,520 |
| 2005-09-02 | 550 | 550 | 548 | 550 | 5,000 | 5,500 |
| 2005-09-01 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 2005-08-31 | 548 | 549 | 546 | 546 | 4,000 | 5,460 |
| 2005-08-30 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2005-08-29 | 544 | 544 | 543 | 544 | 4,000 | 5,440 |
| 2005-08-26 | 540 | 542 | 540 | 542 | 2,000 | 5,420 |
| 2005-08-25 | 544 | 544 | 540 | 540 | 8,000 | 5,400 |
| 2005-08-24 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2005-08-23 | 542 | 542 | 540 | 540 | 4,000 | 5,400 |
| 2005-08-22 | 541 | 543 | 536 | 536 | 7,000 | 5,360 |
| 2005-08-19 | 540 | 541 | 540 | 541 | 2,000 | 5,410 |
| 2005-08-18 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2005-08-16 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2005-08-15 | 541 | 543 | 535 | 535 | 5,000 | 5,350 |
| 2005-08-12 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 2005-08-11 | 532 | 534 | 532 | 534 | 6,000 | 5,340 |
| 2005-08-10 | 542 | 542 | 542 | 542 | 3,000 | 5,420 |
| 2005-08-09 | 537 | 537 | 534 | 534 | 5,000 | 5,340 |
| 2005-08-08 | 539 | 539 | 537 | 537 | 2,000 | 5,370 |
| 2005-08-05 | 539 | 539 | 538 | 538 | 2,000 | 5,380 |
| 2005-08-04 | 540 | 541 | 540 | 541 | 2,000 | 5,410 |
| 2005-08-03 | 540 | 541 | 539 | 541 | 3,000 | 5,410 |
| 2005-08-02 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 2005-08-01 | 535 | 540 | 535 | 540 | 8,000 | 5,400 |
| 2005-07-29 | 535 | 539 | 535 | 539 | 7,000 | 5,390 |
| 2005-07-28 | 539 | 539 | 538 | 538 | 3,000 | 5,380 |
| 2005-07-27 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 2005-07-26 | 538 | 538 | 533 | 533 | 5,000 | 5,330 |
| 2005-07-25 | 537 | 537 | 537 | 537 | 5,000 | 5,370 |
| 2005-07-22 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2005-07-21 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2005-07-20 | 537 | 538 | 533 | 538 | 9,000 | 5,380 |
| 2005-07-19 | 533 | 533 | 533 | 533 | 6,000 | 5,330 |
| 2005-07-15 | 531 | 533 | 531 | 533 | 6,000 | 5,330 |
| 2005-07-14 | 530 | 530 | 525 | 530 | 12,000 | 5,300 |
| 2005-07-13 | 525 | 530 | 525 | 530 | 3,000 | 5,300 |
| 2005-07-12 | 525 | 530 | 525 | 525 | 7,000 | 5,250 |
| 2005-07-08 | 521 | 523 | 520 | 523 | 3,000 | 5,230 |
| 2005-07-07 | 525 | 525 | 521 | 523 | 3,000 | 5,230 |
| 2005-07-06 | 526 | 526 | 526 | 526 | 3,000 | 5,260 |
| 2005-07-05 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2005-07-04 | 527 | 528 | 525 | 525 | 6,000 | 5,250 |
| 2005-07-01 | 528 | 528 | 525 | 525 | 3,000 | 5,250 |
| 2005-06-30 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2005-06-29 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2005-06-28 | 540 | 540 | 534 | 534 | 8,000 | 5,340 |
| 2005-06-27 | 525 | 528 | 525 | 528 | 2,000 | 5,280 |
| 2005-06-24 | 529 | 529 | 524 | 525 | 5,000 | 5,250 |
| 2005-06-23 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2005-06-22 | 523 | 525 | 521 | 521 | 3,000 | 5,210 |
| 2005-06-21 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 2005-06-20 | 523 | 523 | 523 | 523 | 3,000 | 5,230 |
| 2005-06-17 | 520 | 520 | 516 | 517 | 8,000 | 5,170 |
| 2005-06-16 | 515 | 516 | 514 | 516 | 4,000 | 5,160 |
| 2005-06-15 | 515 | 516 | 515 | 516 | 3,000 | 5,160 |
| 2005-06-14 | 514 | 514 | 514 | 514 | 2,000 | 5,140 |
| 2005-06-13 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2005-06-10 | 512 | 514 | 512 | 514 | 3,000 | 5,140 |
| 2005-06-09 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 2005-06-07 | 512 | 513 | 512 | 513 | 2,000 | 5,130 |
| 2005-06-06 | 511 | 512 | 511 | 512 | 2,000 | 5,120 |
| 2005-06-03 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2005-06-02 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2005-06-01 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2005-05-31 | 510 | 510 | 507 | 510 | 12,000 | 5,100 |
| 2005-05-26 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2005-05-25 | 515 | 515 | 511 | 511 | 8,000 | 5,110 |
| 2005-05-23 | 510 | 512 | 510 | 512 | 3,000 | 5,120 |
| 2005-05-20 | 515 | 515 | 513 | 513 | 4,000 | 5,130 |
| 2005-05-19 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2005-05-18 | 512 | 515 | 512 | 512 | 3,000 | 5,120 |
| 2005-05-16 | 515 | 515 | 513 | 514 | 4,000 | 5,140 |
| 2005-05-13 | 513 | 515 | 513 | 515 | 2,000 | 5,150 |
| 2005-05-12 | 512 | 515 | 512 | 513 | 7,000 | 5,130 |
| 2005-05-11 | 512 | 515 | 512 | 515 | 2,000 | 5,150 |
| 2005-05-10 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 2005-05-09 | 512 | 512 | 512 | 512 | 4,000 | 5,120 |
| 2005-05-06 | 511 | 514 | 511 | 514 | 5,000 | 5,140 |
| 2005-05-02 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2005-04-26 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2005-04-25 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 2005-04-21 | 510 | 510 | 505 | 505 | 2,000 | 5,050 |
| 2005-04-20 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 2005-04-19 | 504 | 509 | 504 | 506 | 5,000 | 5,060 |
| 2005-04-18 | 506 | 506 | 502 | 502 | 8,000 | 5,020 |
| 2005-04-15 | 508 | 509 | 508 | 509 | 4,000 | 5,090 |
| 2005-04-14 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2005-04-13 | 509 | 510 | 509 | 510 | 3,000 | 5,100 |
| 2005-04-12 | 511 | 511 | 509 | 509 | 10,000 | 5,090 |
| 2005-04-11 | 511 | 515 | 510 | 510 | 6,000 | 5,100 |
| 2005-04-08 | 510 | 515 | 510 | 515 | 9,000 | 5,150 |
| 2005-04-07 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 2005-04-06 | 510 | 513 | 510 | 511 | 4,000 | 5,110 |
| 2005-04-05 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2005-04-04 | 510 | 515 | 509 | 515 | 7,000 | 5,150 |
| 2005-04-01 | 510 | 510 | 509 | 509 | 2,000 | 5,090 |
| 2005-03-31 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2005-03-30 | 511 | 511 | 507 | 507 | 5,000 | 5,070 |
| 2005-03-29 | 515 | 515 | 512 | 512 | 5,000 | 5,120 |
| 2005-03-28 | 519 | 519 | 511 | 515 | 9,000 | 5,150 |
| 2005-03-25 | 535 | 540 | 534 | 540 | 31,000 | 5,400 |
| 2005-03-24 | 533 | 535 | 533 | 535 | 20,000 | 5,350 |
| 2005-03-23 | 533 | 533 | 532 | 532 | 14,000 | 5,320 |
| 2005-03-22 | 532 | 532 | 531 | 532 | 14,000 | 5,320 |
| 2005-03-18 | 530 | 532 | 530 | 531 | 6,000 | 5,310 |
| 2005-03-17 | 530 | 530 | 528 | 529 | 9,000 | 5,290 |
| 2005-03-16 | 533 | 534 | 530 | 530 | 17,000 | 5,300 |
| 2005-03-15 | 532 | 532 | 532 | 532 | 5,000 | 5,320 |
| 2005-03-14 | 532 | 532 | 530 | 532 | 7,000 | 5,320 |
| 2005-03-11 | 530 | 530 | 529 | 530 | 5,000 | 5,300 |
| 2005-03-10 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2005-03-09 | 529 | 531 | 529 | 531 | 8,000 | 5,310 |
| 2005-03-08 | 529 | 529 | 529 | 529 | 5,000 | 5,290 |
| 2005-03-07 | 530 | 530 | 528 | 530 | 14,000 | 5,300 |
| 2005-03-04 | 529 | 530 | 527 | 529 | 10,000 | 5,290 |
| 2005-03-03 | 528 | 529 | 528 | 528 | 5,000 | 5,280 |
| 2005-03-02 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 2005-03-01 | 529 | 532 | 529 | 530 | 13,000 | 5,300 |
| 2005-02-28 | 528 | 529 | 528 | 529 | 3,000 | 5,290 |
| 2005-02-25 | 529 | 529 | 529 | 529 | 4,000 | 5,290 |
| 2005-02-24 | 526 | 526 | 525 | 525 | 5,000 | 5,250 |
| 2005-02-23 | 528 | 528 | 526 | 526 | 4,000 | 5,260 |
| 2005-02-22 | 528 | 529 | 528 | 529 | 4,000 | 5,290 |
| 2005-02-21 | 529 | 529 | 528 | 528 | 4,000 | 5,280 |
| 2005-02-18 | 524 | 526 | 524 | 526 | 4,000 | 5,260 |
| 2005-02-17 | 525 | 527 | 524 | 524 | 5,000 | 5,240 |
| 2005-02-16 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 2005-02-15 | 526 | 526 | 525 | 525 | 3,000 | 5,250 |
| 2005-02-14 | 524 | 526 | 524 | 526 | 3,000 | 5,260 |
| 2005-02-10 | 522 | 526 | 522 | 526 | 4,000 | 5,260 |
| 2005-02-09 | 522 | 524 | 522 | 522 | 6,000 | 5,220 |
| 2005-02-08 | 522 | 524 | 522 | 522 | 4,000 | 5,220 |
| 2005-02-07 | 521 | 522 | 521 | 522 | 3,000 | 5,220 |
| 2005-02-04 | 523 | 526 | 521 | 521 | 7,000 | 5,210 |
| 2005-02-03 | 527 | 527 | 523 | 523 | 5,000 | 5,230 |
| 2005-02-02 | 525 | 527 | 525 | 527 | 4,000 | 5,270 |
| 2005-02-01 | 523 | 527 | 523 | 527 | 4,000 | 5,270 |
| 2005-01-31 | 521 | 525 | 521 | 523 | 4,000 | 5,230 |
| 2005-01-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2005-01-27 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2005-01-26 | 523 | 523 | 520 | 520 | 2,000 | 5,200 |
| 2005-01-25 | 520 | 525 | 520 | 525 | 7,000 | 5,250 |
| 2005-01-24 | 515 | 520 | 515 | 520 | 4,000 | 5,200 |
| 2005-01-21 | 516 | 518 | 515 | 518 | 9,000 | 5,180 |
| 2005-01-20 | 515 | 516 | 513 | 516 | 7,000 | 5,160 |
| 2005-01-19 | 512 | 514 | 512 | 514 | 3,000 | 5,140 |
| 2005-01-18 | 512 | 512 | 511 | 512 | 3,000 | 5,120 |
| 2005-01-17 | 510 | 513 | 510 | 511 | 5,000 | 5,110 |
| 2005-01-14 | 510 | 512 | 509 | 511 | 6,000 | 5,110 |
| 2005-01-13 | 511 | 513 | 510 | 510 | 6,000 | 5,100 |
| 2005-01-12 | 509 | 514 | 509 | 514 | 4,000 | 5,140 |
| 2005-01-11 | 507 | 512 | 507 | 512 | 7,000 | 5,120 |
| 2005-01-07 | 507 | 507 | 507 | 507 | 3,000 | 5,070 |
| 2005-01-06 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 2005-01-05 | 504 | 516 | 504 | 506 | 9,000 | 5,060 |
| 2005-01-04 | 504 | 504 | 504 | 504 | 3,000 | 5,040 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
