8209 (株)フレンドリー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2006-12-28 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2006-12-27 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2006-12-25 | 517 | 517 | 515 | 515 | 4,000 | 5,150 |
| 2006-12-22 | 515 | 515 | 514 | 514 | 3,000 | 5,140 |
| 2006-12-21 | 517 | 517 | 516 | 516 | 3,000 | 5,160 |
| 2006-12-20 | 516 | 516 | 514 | 516 | 5,000 | 5,160 |
| 2006-12-19 | 514 | 514 | 514 | 514 | 4,000 | 5,140 |
| 2006-12-18 | 513 | 516 | 513 | 516 | 3,000 | 5,160 |
| 2006-12-15 | 516 | 516 | 513 | 513 | 6,000 | 5,130 |
| 2006-12-14 | 513 | 516 | 513 | 516 | 3,000 | 5,160 |
| 2006-12-13 | 515 | 515 | 513 | 513 | 3,000 | 5,130 |
| 2006-12-12 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2006-12-11 | 515 | 518 | 515 | 516 | 4,000 | 5,160 |
| 2006-12-07 | 522 | 522 | 520 | 520 | 2,000 | 5,200 |
| 2006-12-05 | 528 | 528 | 514 | 523 | 11,000 | 5,230 |
| 2006-12-04 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2006-12-01 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2006-11-30 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2006-11-29 | 518 | 519 | 517 | 517 | 4,000 | 5,170 |
| 2006-11-28 | 519 | 519 | 485 | 500 | 15,000 | 5,000 |
| 2006-11-24 | 529 | 529 | 519 | 519 | 7,000 | 5,190 |
| 2006-11-22 | 529 | 529 | 522 | 522 | 4,000 | 5,220 |
| 2006-11-21 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2006-11-20 | 530 | 532 | 520 | 530 | 7,000 | 5,300 |
| 2006-11-17 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2006-11-16 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2006-11-15 | 517 | 525 | 517 | 525 | 13,000 | 5,250 |
| 2006-11-14 | 517 | 518 | 517 | 518 | 2,000 | 5,180 |
| 2006-11-13 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2006-11-10 | 520 | 520 | 518 | 518 | 3,000 | 5,180 |
| 2006-11-09 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2006-11-02 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2006-10-30 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2006-10-27 | 522 | 522 | 521 | 521 | 3,000 | 5,210 |
| 2006-10-26 | 522 | 522 | 522 | 522 | 2,000 | 5,220 |
| 2006-10-25 | 528 | 530 | 521 | 521 | 5,000 | 5,210 |
| 2006-10-24 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2006-10-20 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 2006-10-19 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2006-10-18 | 517 | 518 | 517 | 518 | 2,000 | 5,180 |
| 2006-10-17 | 522 | 522 | 518 | 518 | 2,000 | 5,180 |
| 2006-10-13 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 2006-10-12 | 519 | 524 | 519 | 524 | 2,000 | 5,240 |
| 2006-10-11 | 521 | 521 | 520 | 520 | 3,000 | 5,200 |
| 2006-10-10 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 2006-10-06 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 2006-10-05 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 2006-10-04 | 524 | 524 | 524 | 524 | 3,000 | 5,240 |
| 2006-10-03 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 2006-10-02 | 524 | 524 | 524 | 524 | 3,000 | 5,240 |
| 2006-09-29 | 522 | 523 | 522 | 523 | 5,000 | 5,230 |
| 2006-09-28 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 2006-09-27 | 521 | 522 | 521 | 521 | 5,000 | 5,210 |
| 2006-09-26 | 521 | 521 | 517 | 520 | 9,000 | 5,200 |
| 2006-09-25 | 544 | 545 | 542 | 545 | 18,000 | 5,450 |
| 2006-09-22 | 538 | 541 | 538 | 541 | 9,000 | 5,410 |
| 2006-09-21 | 542 | 542 | 541 | 541 | 4,000 | 5,410 |
| 2006-09-20 | 543 | 544 | 541 | 541 | 9,000 | 5,410 |
| 2006-09-19 | 543 | 543 | 541 | 543 | 6,000 | 5,430 |
| 2006-09-15 | 544 | 544 | 541 | 541 | 3,000 | 5,410 |
| 2006-09-13 | 540 | 545 | 540 | 545 | 8,000 | 5,450 |
| 2006-09-12 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2006-09-11 | 540 | 541 | 539 | 541 | 4,000 | 5,410 |
| 2006-09-08 | 540 | 540 | 539 | 539 | 3,000 | 5,390 |
| 2006-09-07 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 2006-09-06 | 541 | 541 | 540 | 540 | 10,000 | 5,400 |
| 2006-09-05 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 2006-09-04 | 539 | 540 | 539 | 539 | 6,000 | 5,390 |
| 2006-09-01 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2006-08-31 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2006-08-30 | 540 | 540 | 538 | 540 | 3,000 | 5,400 |
| 2006-08-29 | 539 | 540 | 539 | 540 | 3,000 | 5,400 |
| 2006-08-28 | 538 | 539 | 538 | 539 | 3,000 | 5,390 |
| 2006-08-25 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 2006-08-24 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2006-08-23 | 537 | 537 | 535 | 535 | 4,000 | 5,350 |
| 2006-08-22 | 540 | 540 | 536 | 536 | 4,000 | 5,360 |
| 2006-08-21 | 538 | 539 | 538 | 539 | 5,000 | 5,390 |
| 2006-08-17 | 534 | 535 | 533 | 533 | 5,000 | 5,330 |
| 2006-08-16 | 528 | 533 | 528 | 533 | 4,000 | 5,330 |
| 2006-08-15 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2006-08-14 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 2006-08-11 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2006-08-10 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2006-08-09 | 527 | 534 | 525 | 534 | 3,000 | 5,340 |
| 2006-08-07 | 527 | 527 | 520 | 520 | 6,000 | 5,200 |
| 2006-08-04 | 532 | 532 | 531 | 531 | 2,000 | 5,310 |
| 2006-08-02 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2006-08-01 | 537 | 537 | 520 | 520 | 6,000 | 5,200 |
| 2006-07-31 | 537 | 537 | 537 | 537 | 3,000 | 5,370 |
| 2006-07-27 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 2006-07-25 | 537 | 537 | 532 | 532 | 9,000 | 5,320 |
| 2006-07-21 | 530 | 532 | 530 | 532 | 2,000 | 5,320 |
| 2006-07-20 | 531 | 533 | 526 | 533 | 9,000 | 5,330 |
| 2006-07-19 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 2006-07-18 | 533 | 533 | 527 | 527 | 2,000 | 5,270 |
| 2006-07-13 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2006-07-11 | 535 | 540 | 534 | 540 | 7,000 | 5,400 |
| 2006-07-10 | 535 | 537 | 535 | 537 | 2,000 | 5,370 |
| 2006-07-07 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2006-07-06 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2006-07-05 | 543 | 543 | 534 | 534 | 3,000 | 5,340 |
| 2006-07-04 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2006-07-03 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2006-06-30 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2006-06-28 | 539 | 540 | 535 | 540 | 9,000 | 5,400 |
| 2006-06-26 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2006-06-23 | 529 | 529 | 525 | 525 | 4,000 | 5,250 |
| 2006-06-22 | 526 | 526 | 525 | 525 | 3,000 | 5,250 |
| 2006-06-20 | 530 | 530 | 528 | 528 | 3,000 | 5,280 |
| 2006-06-19 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2006-06-16 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2006-06-15 | 526 | 526 | 526 | 526 | 4,000 | 5,260 |
| 2006-06-14 | 528 | 528 | 528 | 528 | 3,000 | 5,280 |
| 2006-06-13 | 516 | 516 | 516 | 516 | 3,000 | 5,160 |
| 2006-06-12 | 527 | 528 | 516 | 516 | 5,000 | 5,160 |
| 2006-06-09 | 510 | 528 | 510 | 528 | 5,000 | 5,280 |
| 2006-06-08 | 515 | 515 | 510 | 510 | 4,000 | 5,100 |
| 2006-06-07 | 515 | 522 | 515 | 522 | 2,000 | 5,220 |
| 2006-06-06 | 521 | 522 | 521 | 522 | 2,000 | 5,220 |
| 2006-06-05 | 522 | 523 | 520 | 523 | 7,000 | 5,230 |
| 2006-06-02 | 520 | 526 | 520 | 525 | 4,000 | 5,250 |
| 2006-06-01 | 520 | 522 | 520 | 522 | 3,000 | 5,220 |
| 2006-05-31 | 530 | 530 | 528 | 528 | 4,000 | 5,280 |
| 2006-05-30 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 2006-05-29 | 533 | 533 | 532 | 532 | 3,000 | 5,320 |
| 2006-05-26 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2006-05-25 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2006-05-24 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 2006-05-23 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 2006-05-22 | 531 | 532 | 530 | 532 | 17,000 | 5,320 |
| 2006-05-19 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 2006-05-18 | 535 | 535 | 532 | 534 | 4,000 | 5,340 |
| 2006-05-17 | 539 | 539 | 536 | 536 | 6,000 | 5,360 |
| 2006-05-16 | 540 | 540 | 539 | 539 | 5,000 | 5,390 |
| 2006-05-15 | 544 | 544 | 539 | 539 | 2,000 | 5,390 |
| 2006-05-12 | 542 | 542 | 540 | 540 | 3,000 | 5,400 |
| 2006-05-11 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2006-05-10 | 545 | 545 | 544 | 545 | 4,000 | 5,450 |
| 2006-05-09 | 544 | 544 | 539 | 539 | 2,000 | 5,390 |
| 2006-05-08 | 540 | 540 | 539 | 539 | 3,000 | 5,390 |
| 2006-05-02 | 547 | 547 | 541 | 545 | 3,000 | 5,450 |
| 2006-05-01 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2006-04-28 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2006-04-27 | 539 | 540 | 539 | 540 | 3,000 | 5,400 |
| 2006-04-25 | 540 | 540 | 539 | 539 | 4,000 | 5,390 |
| 2006-04-24 | 540 | 540 | 539 | 539 | 4,000 | 5,390 |
| 2006-04-21 | 541 | 541 | 540 | 540 | 4,000 | 5,400 |
| 2006-04-20 | 547 | 547 | 540 | 540 | 3,000 | 5,400 |
| 2006-04-19 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 2006-04-18 | 545 | 545 | 540 | 540 | 2,000 | 5,400 |
| 2006-04-17 | 543 | 543 | 540 | 540 | 5,000 | 5,400 |
| 2006-04-14 | 548 | 548 | 545 | 548 | 3,000 | 5,480 |
| 2006-04-13 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2006-04-12 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2006-04-11 | 544 | 544 | 542 | 542 | 3,000 | 5,420 |
| 2006-04-10 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 2006-04-07 | 541 | 545 | 541 | 544 | 3,000 | 5,440 |
| 2006-04-06 | 540 | 542 | 540 | 542 | 3,000 | 5,420 |
| 2006-04-05 | 542 | 542 | 540 | 542 | 6,000 | 5,420 |
| 2006-04-04 | 544 | 544 | 542 | 542 | 4,000 | 5,420 |
| 2006-04-03 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2006-03-31 | 543 | 543 | 543 | 543 | 5,000 | 5,430 |
| 2006-03-30 | 545 | 545 | 544 | 544 | 7,000 | 5,440 |
| 2006-03-29 | 542 | 542 | 542 | 542 | 2,000 | 5,420 |
| 2006-03-28 | 533 | 542 | 533 | 539 | 11,000 | 5,390 |
| 2006-03-27 | 563 | 564 | 562 | 564 | 22,000 | 5,640 |
| 2006-03-24 | 562 | 563 | 561 | 563 | 19,000 | 5,630 |
| 2006-03-23 | 560 | 563 | 558 | 561 | 16,000 | 5,610 |
| 2006-03-22 | 561 | 561 | 558 | 558 | 9,000 | 5,580 |
| 2006-03-20 | 567 | 567 | 557 | 560 | 14,000 | 5,600 |
| 2006-03-17 | 564 | 564 | 560 | 563 | 5,000 | 5,630 |
| 2006-03-16 | 560 | 561 | 556 | 560 | 8,000 | 5,600 |
| 2006-03-15 | 564 | 565 | 564 | 565 | 3,000 | 5,650 |
| 2006-03-14 | 557 | 561 | 557 | 561 | 8,000 | 5,610 |
| 2006-03-13 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2006-03-10 | 551 | 554 | 551 | 554 | 5,000 | 5,540 |
| 2006-03-09 | 553 | 553 | 552 | 552 | 2,000 | 5,520 |
| 2006-03-08 | 550 | 553 | 550 | 553 | 3,000 | 5,530 |
| 2006-03-07 | 550 | 553 | 550 | 553 | 2,000 | 5,530 |
| 2006-03-06 | 551 | 554 | 551 | 554 | 2,000 | 5,540 |
| 2006-03-03 | 552 | 552 | 550 | 550 | 4,000 | 5,500 |
| 2006-03-01 | 557 | 557 | 552 | 552 | 4,000 | 5,520 |
| 2006-02-28 | 558 | 558 | 553 | 553 | 2,000 | 5,530 |
| 2006-02-27 | 558 | 558 | 558 | 558 | 2,000 | 5,580 |
| 2006-02-24 | 550 | 553 | 546 | 553 | 7,000 | 5,530 |
| 2006-02-23 | 544 | 550 | 544 | 550 | 3,000 | 5,500 |
| 2006-02-22 | 540 | 543 | 540 | 543 | 2,000 | 5,430 |
| 2006-02-21 | 535 | 536 | 535 | 536 | 3,000 | 5,360 |
| 2006-02-20 | 538 | 540 | 531 | 531 | 8,000 | 5,310 |
| 2006-02-17 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2006-02-16 | 549 | 549 | 548 | 548 | 2,000 | 5,480 |
| 2006-02-15 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2006-02-14 | 541 | 541 | 535 | 535 | 7,000 | 5,350 |
| 2006-02-13 | 554 | 554 | 548 | 548 | 6,000 | 5,480 |
| 2006-02-10 | 560 | 560 | 558 | 558 | 6,000 | 5,580 |
| 2006-02-09 | 559 | 560 | 558 | 560 | 4,000 | 5,600 |
| 2006-02-08 | 561 | 563 | 556 | 561 | 5,000 | 5,610 |
| 2006-02-07 | 560 | 561 | 560 | 560 | 5,000 | 5,600 |
| 2006-02-06 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2006-02-03 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 2006-02-02 | 552 | 552 | 551 | 551 | 7,000 | 5,510 |
| 2006-02-01 | 551 | 552 | 551 | 551 | 3,000 | 5,510 |
| 2006-01-31 | 550 | 550 | 549 | 549 | 2,000 | 5,490 |
| 2006-01-30 | 552 | 552 | 549 | 549 | 6,000 | 5,490 |
| 2006-01-27 | 547 | 549 | 547 | 549 | 2,000 | 5,490 |
| 2006-01-26 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 2006-01-25 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 2006-01-24 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2006-01-23 | 544 | 545 | 544 | 544 | 3,000 | 5,440 |
| 2006-01-20 | 550 | 553 | 545 | 547 | 7,000 | 5,470 |
| 2006-01-19 | 538 | 550 | 535 | 540 | 6,000 | 5,400 |
| 2006-01-18 | 548 | 550 | 540 | 540 | 14,000 | 5,400 |
| 2006-01-17 | 552 | 555 | 550 | 550 | 12,000 | 5,500 |
| 2006-01-16 | 549 | 551 | 549 | 551 | 4,000 | 5,510 |
| 2006-01-13 | 545 | 550 | 545 | 550 | 5,000 | 5,500 |
| 2006-01-12 | 550 | 550 | 549 | 549 | 3,000 | 5,490 |
| 2006-01-11 | 549 | 549 | 545 | 545 | 4,000 | 5,450 |
| 2006-01-10 | 549 | 550 | 545 | 545 | 14,000 | 5,450 |
| 2006-01-06 | 544 | 548 | 544 | 547 | 8,000 | 5,470 |
| 2006-01-05 | 543 | 545 | 543 | 545 | 5,000 | 5,450 |
| 2006-01-04 | 543 | 543 | 542 | 542 | 3,000 | 5,420 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
