8209 (株)フレンドリー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 475 | 475 | 473 | 473 | 3,000 | 4,730 |
| 2007-12-26 | 473 | 480 | 473 | 480 | 2,000 | 4,800 |
| 2007-12-25 | 484 | 484 | 472 | 473 | 9,000 | 4,730 |
| 2007-12-21 | 480 | 480 | 471 | 472 | 11,000 | 4,720 |
| 2007-12-20 | 481 | 481 | 480 | 480 | 7,000 | 4,800 |
| 2007-12-19 | 483 | 483 | 480 | 480 | 6,000 | 4,800 |
| 2007-12-17 | 484 | 484 | 483 | 483 | 2,000 | 4,830 |
| 2007-12-14 | 484 | 484 | 483 | 483 | 2,000 | 4,830 |
| 2007-12-13 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2007-12-12 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2007-12-11 | 482 | 484 | 480 | 484 | 6,000 | 4,840 |
| 2007-12-10 | 482 | 484 | 482 | 482 | 4,000 | 4,820 |
| 2007-12-07 | 484 | 484 | 481 | 481 | 3,000 | 4,810 |
| 2007-12-06 | 483 | 483 | 481 | 481 | 3,000 | 4,810 |
| 2007-12-05 | 488 | 488 | 483 | 483 | 8,000 | 4,830 |
| 2007-12-04 | 480 | 482 | 480 | 482 | 3,000 | 4,820 |
| 2007-12-03 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2007-11-30 | 476 | 477 | 476 | 477 | 2,000 | 4,770 |
| 2007-11-29 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2007-11-28 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 2007-11-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2007-11-26 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2007-11-22 | 483 | 483 | 473 | 473 | 4,000 | 4,730 |
| 2007-11-21 | 474 | 474 | 473 | 473 | 3,000 | 4,730 |
| 2007-11-20 | 490 | 490 | 471 | 471 | 13,000 | 4,710 |
| 2007-11-19 | 487 | 487 | 485 | 485 | 2,000 | 4,850 |
| 2007-11-16 | 482 | 482 | 481 | 481 | 2,000 | 4,810 |
| 2007-11-14 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2007-11-13 | 483 | 485 | 481 | 485 | 4,000 | 4,850 |
| 2007-11-12 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 2007-11-09 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2007-11-08 | 486 | 486 | 485 | 485 | 6,000 | 4,850 |
| 2007-11-07 | 490 | 490 | 486 | 486 | 4,000 | 4,860 |
| 2007-11-05 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2007-11-02 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2007-11-01 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2007-10-31 | 499 | 499 | 491 | 491 | 2,000 | 4,910 |
| 2007-10-26 | 489 | 498 | 489 | 498 | 2,000 | 4,980 |
| 2007-10-25 | 498 | 499 | 491 | 499 | 6,000 | 4,990 |
| 2007-10-24 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2007-10-23 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2007-10-22 | 499 | 499 | 490 | 495 | 5,000 | 4,950 |
| 2007-10-18 | 496 | 497 | 491 | 491 | 3,000 | 4,910 |
| 2007-10-15 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2007-10-12 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2007-10-11 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 2007-10-09 | 494 | 495 | 490 | 490 | 3,000 | 4,900 |
| 2007-10-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2007-10-04 | 491 | 491 | 490 | 490 | 3,000 | 4,900 |
| 2007-10-03 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2007-10-02 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2007-09-27 | 490 | 495 | 490 | 495 | 3,000 | 4,950 |
| 2007-09-26 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2007-09-25 | 487 | 497 | 480 | 485 | 10,000 | 4,850 |
| 2007-09-21 | 507 | 514 | 505 | 508 | 17,000 | 5,080 |
| 2007-09-20 | 506 | 506 | 504 | 504 | 6,000 | 5,040 |
| 2007-09-19 | 504 | 506 | 504 | 505 | 8,000 | 5,050 |
| 2007-09-18 | 504 | 504 | 501 | 503 | 8,000 | 5,030 |
| 2007-09-14 | 504 | 505 | 504 | 505 | 3,000 | 5,050 |
| 2007-09-13 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 2007-09-12 | 504 | 506 | 504 | 504 | 4,000 | 5,040 |
| 2007-09-11 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2007-09-10 | 501 | 504 | 501 | 504 | 2,000 | 5,040 |
| 2007-09-07 | 505 | 505 | 501 | 501 | 4,000 | 5,010 |
| 2007-09-06 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 2007-09-05 | 505 | 506 | 505 | 506 | 2,000 | 5,060 |
| 2007-09-04 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2007-09-03 | 503 | 506 | 500 | 506 | 7,000 | 5,060 |
| 2007-08-31 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2007-08-30 | 503 | 503 | 502 | 502 | 2,000 | 5,020 |
| 2007-08-29 | 504 | 505 | 504 | 505 | 2,000 | 5,050 |
| 2007-08-28 | 506 | 506 | 505 | 505 | 3,000 | 5,050 |
| 2007-08-27 | 506 | 506 | 504 | 504 | 6,000 | 5,040 |
| 2007-08-24 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 2007-08-23 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 2007-08-22 | 496 | 500 | 495 | 500 | 4,000 | 5,000 |
| 2007-08-21 | 497 | 501 | 496 | 496 | 3,000 | 4,960 |
| 2007-08-20 | 502 | 502 | 497 | 497 | 3,000 | 4,970 |
| 2007-08-17 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2007-08-16 | 500 | 500 | 497 | 497 | 5,000 | 4,970 |
| 2007-08-15 | 498 | 500 | 498 | 500 | 2,000 | 5,000 |
| 2007-08-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-08-09 | 497 | 500 | 497 | 500 | 2,000 | 5,000 |
| 2007-08-08 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2007-08-07 | 498 | 498 | 496 | 496 | 2,000 | 4,960 |
| 2007-08-06 | 494 | 494 | 490 | 490 | 4,000 | 4,900 |
| 2007-08-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-08-01 | 495 | 500 | 495 | 500 | 3,000 | 5,000 |
| 2007-07-31 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 2007-07-27 | 497 | 497 | 492 | 492 | 6,000 | 4,920 |
| 2007-07-26 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-07-25 | 503 | 503 | 503 | 503 | 3,000 | 5,030 |
| 2007-07-24 | 497 | 504 | 497 | 504 | 3,000 | 5,040 |
| 2007-07-20 | 505 | 505 | 497 | 497 | 6,000 | 4,970 |
| 2007-07-17 | 497 | 497 | 495 | 495 | 2,000 | 4,950 |
| 2007-07-13 | 495 | 497 | 495 | 497 | 3,000 | 4,970 |
| 2007-07-11 | 498 | 503 | 498 | 500 | 3,000 | 5,000 |
| 2007-07-09 | 503 | 503 | 502 | 503 | 3,000 | 5,030 |
| 2007-07-06 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 2007-07-05 | 497 | 504 | 497 | 504 | 3,000 | 5,040 |
| 2007-07-04 | 500 | 500 | 498 | 498 | 2,000 | 4,980 |
| 2007-07-03 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 2007-07-02 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 2007-06-28 | 500 | 500 | 498 | 498 | 8,000 | 4,980 |
| 2007-06-27 | 496 | 496 | 490 | 490 | 2,000 | 4,900 |
| 2007-06-26 | 495 | 495 | 494 | 494 | 2,000 | 4,940 |
| 2007-06-25 | 490 | 494 | 490 | 494 | 4,000 | 4,940 |
| 2007-06-22 | 488 | 490 | 488 | 490 | 2,000 | 4,900 |
| 2007-06-21 | 487 | 490 | 487 | 490 | 2,000 | 4,900 |
| 2007-06-20 | 488 | 488 | 482 | 483 | 4,000 | 4,830 |
| 2007-06-19 | 481 | 484 | 481 | 484 | 3,000 | 4,840 |
| 2007-06-18 | 478 | 481 | 478 | 481 | 5,000 | 4,810 |
| 2007-06-15 | 482 | 482 | 477 | 477 | 3,000 | 4,770 |
| 2007-06-14 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2007-06-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2007-06-11 | 479 | 479 | 477 | 477 | 4,000 | 4,770 |
| 2007-06-08 | 480 | 480 | 479 | 479 | 3,000 | 4,790 |
| 2007-06-07 | 483 | 483 | 480 | 480 | 8,000 | 4,800 |
| 2007-06-06 | 478 | 478 | 478 | 478 | 3,000 | 4,780 |
| 2007-06-05 | 485 | 485 | 477 | 477 | 6,000 | 4,770 |
| 2007-06-04 | 480 | 480 | 479 | 480 | 10,000 | 4,800 |
| 2007-06-01 | 482 | 482 | 481 | 481 | 3,000 | 4,810 |
| 2007-05-31 | 482 | 482 | 482 | 482 | 3,000 | 4,820 |
| 2007-05-30 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2007-05-28 | 479 | 484 | 479 | 484 | 5,000 | 4,840 |
| 2007-05-25 | 488 | 489 | 488 | 489 | 5,000 | 4,890 |
| 2007-05-22 | 486 | 486 | 471 | 471 | 12,000 | 4,710 |
| 2007-05-21 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2007-05-18 | 481 | 481 | 480 | 480 | 4,000 | 4,800 |
| 2007-05-17 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2007-05-15 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2007-05-14 | 485 | 487 | 482 | 482 | 6,000 | 4,820 |
| 2007-05-11 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2007-05-10 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2007-05-09 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2007-05-08 | 483 | 485 | 483 | 485 | 4,000 | 4,850 |
| 2007-05-07 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 2007-05-02 | 485 | 485 | 482 | 482 | 3,000 | 4,820 |
| 2007-05-01 | 484 | 485 | 484 | 485 | 4,000 | 4,850 |
| 2007-04-27 | 485 | 486 | 485 | 485 | 7,000 | 4,850 |
| 2007-04-25 | 495 | 495 | 489 | 489 | 6,000 | 4,890 |
| 2007-04-24 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2007-04-23 | 490 | 491 | 490 | 490 | 5,000 | 4,900 |
| 2007-04-20 | 500 | 500 | 495 | 495 | 6,000 | 4,950 |
| 2007-04-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-04-17 | 496 | 500 | 496 | 500 | 3,000 | 5,000 |
| 2007-04-16 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2007-04-13 | 496 | 502 | 496 | 502 | 2,000 | 5,020 |
| 2007-04-12 | 497 | 497 | 497 | 497 | 2,000 | 4,970 |
| 2007-04-11 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2007-04-09 | 493 | 502 | 493 | 502 | 2,000 | 5,020 |
| 2007-04-06 | 498 | 498 | 493 | 493 | 4,000 | 4,930 |
| 2007-04-04 | 493 | 498 | 490 | 498 | 6,000 | 4,980 |
| 2007-04-03 | 500 | 500 | 491 | 495 | 13,000 | 4,950 |
| 2007-04-02 | 512 | 512 | 500 | 500 | 14,000 | 5,000 |
| 2007-03-30 | 508 | 515 | 508 | 515 | 2,000 | 5,150 |
| 2007-03-29 | 512 | 514 | 512 | 514 | 6,000 | 5,140 |
| 2007-03-28 | 507 | 510 | 506 | 510 | 5,000 | 5,100 |
| 2007-03-27 | 506 | 511 | 505 | 507 | 10,000 | 5,070 |
| 2007-03-26 | 520 | 525 | 519 | 525 | 23,000 | 5,250 |
| 2007-03-23 | 522 | 523 | 520 | 521 | 11,000 | 5,210 |
| 2007-03-22 | 520 | 523 | 520 | 523 | 3,000 | 5,230 |
| 2007-03-20 | 524 | 524 | 518 | 518 | 7,000 | 5,180 |
| 2007-03-19 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2007-03-16 | 520 | 521 | 517 | 521 | 5,000 | 5,210 |
| 2007-03-14 | 518 | 520 | 518 | 520 | 3,000 | 5,200 |
| 2007-03-13 | 525 | 525 | 520 | 520 | 9,000 | 5,200 |
| 2007-03-12 | 525 | 525 | 521 | 522 | 7,000 | 5,220 |
| 2007-03-09 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 2007-03-07 | 526 | 526 | 526 | 526 | 3,000 | 5,260 |
| 2007-03-06 | 518 | 520 | 518 | 519 | 4,000 | 5,190 |
| 2007-03-05 | 521 | 521 | 519 | 519 | 6,000 | 5,190 |
| 2007-03-02 | 522 | 528 | 521 | 521 | 4,000 | 5,210 |
| 2007-03-01 | 521 | 526 | 521 | 526 | 4,000 | 5,260 |
| 2007-02-28 | 523 | 524 | 518 | 524 | 17,000 | 5,240 |
| 2007-02-27 | 530 | 530 | 526 | 529 | 9,000 | 5,290 |
| 2007-02-26 | 529 | 535 | 528 | 535 | 6,000 | 5,350 |
| 2007-02-23 | 529 | 529 | 529 | 529 | 3,000 | 5,290 |
| 2007-02-22 | 525 | 527 | 524 | 527 | 3,000 | 5,270 |
| 2007-02-21 | 529 | 529 | 525 | 525 | 3,000 | 5,250 |
| 2007-02-20 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2007-02-19 | 525 | 529 | 525 | 529 | 8,000 | 5,290 |
| 2007-02-16 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 2007-02-15 | 527 | 527 | 524 | 524 | 4,000 | 5,240 |
| 2007-02-14 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 2007-02-13 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 2007-02-09 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 2007-02-08 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2007-02-07 | 526 | 526 | 525 | 525 | 3,000 | 5,250 |
| 2007-02-06 | 530 | 530 | 527 | 527 | 2,000 | 5,270 |
| 2007-02-05 | 526 | 528 | 526 | 528 | 3,000 | 5,280 |
| 2007-02-02 | 525 | 526 | 525 | 526 | 3,000 | 5,260 |
| 2007-02-01 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2007-01-31 | 522 | 525 | 521 | 525 | 3,000 | 5,250 |
| 2007-01-30 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 2007-01-29 | 525 | 525 | 515 | 515 | 2,000 | 5,150 |
| 2007-01-26 | 523 | 524 | 523 | 524 | 3,000 | 5,240 |
| 2007-01-25 | 515 | 517 | 515 | 517 | 13,000 | 5,170 |
| 2007-01-24 | 515 | 515 | 513 | 515 | 6,000 | 5,150 |
| 2007-01-23 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 2007-01-22 | 518 | 520 | 515 | 515 | 7,000 | 5,150 |
| 2007-01-19 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 2007-01-18 | 512 | 513 | 512 | 512 | 4,000 | 5,120 |
| 2007-01-17 | 517 | 518 | 514 | 514 | 12,000 | 5,140 |
| 2007-01-16 | 522 | 522 | 517 | 518 | 12,000 | 5,180 |
| 2007-01-15 | 534 | 534 | 523 | 523 | 21,000 | 5,230 |
| 2007-01-12 | 540 | 540 | 530 | 530 | 5,000 | 5,300 |
| 2007-01-11 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 2007-01-10 | 521 | 540 | 520 | 540 | 20,000 | 5,400 |
| 2007-01-09 | 525 | 528 | 525 | 526 | 16,000 | 5,260 |
| 2007-01-05 | 515 | 519 | 515 | 519 | 5,000 | 5,190 |
| 2007-01-04 | 516 | 517 | 516 | 517 | 2,000 | 5,170 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
