8209 (株)フレンドリー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2008-12-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2008-12-25 | 364 | 364 | 363 | 364 | 5,000 | 3,640 |
| 2008-12-24 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2008-12-22 | 363 | 363 | 362 | 362 | 3,000 | 3,620 |
| 2008-12-19 | 363 | 363 | 360 | 363 | 3,000 | 3,630 |
| 2008-12-18 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2008-12-17 | 358 | 364 | 355 | 364 | 3,000 | 3,640 |
| 2008-12-16 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2008-12-15 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2008-12-11 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2008-12-09 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-12-08 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2008-12-05 | 368 | 368 | 352 | 352 | 8,000 | 3,520 |
| 2008-12-04 | 359 | 362 | 359 | 362 | 2,000 | 3,620 |
| 2008-12-03 | 364 | 364 | 357 | 357 | 2,000 | 3,570 |
| 2008-12-02 | 357 | 357 | 355 | 355 | 2,000 | 3,550 |
| 2008-12-01 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2008-11-28 | 357 | 358 | 357 | 358 | 2,000 | 3,580 |
| 2008-11-27 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-11-26 | 350 | 364 | 350 | 364 | 2,000 | 3,640 |
| 2008-11-25 | 368 | 368 | 349 | 349 | 4,000 | 3,490 |
| 2008-11-20 | 359 | 359 | 348 | 359 | 4,000 | 3,590 |
| 2008-11-19 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2008-11-18 | 350 | 358 | 350 | 358 | 2,000 | 3,580 |
| 2008-11-17 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2008-11-14 | 353 | 353 | 352 | 352 | 2,000 | 3,520 |
| 2008-11-13 | 369 | 369 | 360 | 360 | 2,000 | 3,600 |
| 2008-11-10 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2008-11-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2008-11-06 | 360 | 370 | 360 | 370 | 2,000 | 3,700 |
| 2008-11-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-11-04 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 2008-10-31 | 350 | 355 | 340 | 355 | 5,000 | 3,550 |
| 2008-10-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-10-29 | 345 | 345 | 341 | 341 | 4,000 | 3,410 |
| 2008-10-28 | 333 | 339 | 333 | 339 | 7,000 | 3,390 |
| 2008-10-27 | 345 | 350 | 338 | 338 | 11,000 | 3,380 |
| 2008-10-24 | 367 | 367 | 348 | 348 | 4,000 | 3,480 |
| 2008-10-23 | 373 | 373 | 352 | 352 | 3,000 | 3,520 |
| 2008-10-22 | 352 | 373 | 352 | 373 | 4,000 | 3,730 |
| 2008-10-21 | 373 | 373 | 370 | 370 | 2,000 | 3,700 |
| 2008-10-20 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2008-10-17 | 345 | 372 | 345 | 348 | 4,000 | 3,480 |
| 2008-10-16 | 382 | 382 | 370 | 370 | 3,000 | 3,700 |
| 2008-10-15 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2008-10-14 | 379 | 380 | 379 | 380 | 4,000 | 3,800 |
| 2008-10-10 | 340 | 340 | 334 | 340 | 5,000 | 3,400 |
| 2008-10-09 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-10-08 | 350 | 350 | 334 | 340 | 4,000 | 3,400 |
| 2008-10-07 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 2008-10-06 | 375 | 380 | 361 | 380 | 10,000 | 3,800 |
| 2008-10-03 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2008-10-02 | 387 | 387 | 381 | 381 | 7,000 | 3,810 |
| 2008-10-01 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2008-09-30 | 394 | 394 | 391 | 391 | 3,000 | 3,910 |
| 2008-09-29 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2008-09-25 | 397 | 397 | 394 | 394 | 2,000 | 3,940 |
| 2008-09-24 | 423 | 425 | 422 | 422 | 11,000 | 4,220 |
| 2008-09-22 | 421 | 421 | 420 | 421 | 7,000 | 4,210 |
| 2008-09-19 | 414 | 416 | 414 | 416 | 2,000 | 4,160 |
| 2008-09-18 | 423 | 423 | 421 | 422 | 3,000 | 4,220 |
| 2008-09-17 | 420 | 423 | 420 | 423 | 3,000 | 4,230 |
| 2008-09-16 | 411 | 417 | 405 | 417 | 8,000 | 4,170 |
| 2008-09-12 | 425 | 425 | 415 | 420 | 5,000 | 4,200 |
| 2008-09-11 | 420 | 425 | 420 | 425 | 2,000 | 4,250 |
| 2008-09-10 | 421 | 425 | 421 | 421 | 3,000 | 4,210 |
| 2008-09-09 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2008-09-08 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-09-05 | 415 | 415 | 411 | 411 | 3,000 | 4,110 |
| 2008-09-04 | 416 | 423 | 416 | 423 | 3,000 | 4,230 |
| 2008-09-01 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2008-08-29 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
| 2008-08-26 | 429 | 429 | 408 | 408 | 3,000 | 4,080 |
| 2008-08-25 | 416 | 429 | 416 | 429 | 4,000 | 4,290 |
| 2008-08-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2008-08-21 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2008-08-20 | 402 | 405 | 402 | 405 | 5,000 | 4,050 |
| 2008-08-19 | 406 | 406 | 405 | 405 | 2,000 | 4,050 |
| 2008-08-18 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2008-08-15 | 405 | 405 | 401 | 405 | 3,000 | 4,050 |
| 2008-08-14 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2008-08-13 | 414 | 414 | 414 | 414 | 4,000 | 4,140 |
| 2008-08-11 | 416 | 417 | 416 | 416 | 4,000 | 4,160 |
| 2008-08-08 | 418 | 420 | 418 | 420 | 3,000 | 4,200 |
| 2008-08-06 | 420 | 420 | 419 | 420 | 5,000 | 4,200 |
| 2008-08-05 | 425 | 425 | 419 | 419 | 4,000 | 4,190 |
| 2008-08-04 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2008-07-31 | 425 | 425 | 424 | 424 | 4,000 | 4,240 |
| 2008-07-29 | 425 | 430 | 425 | 430 | 2,000 | 4,300 |
| 2008-07-25 | 429 | 430 | 429 | 430 | 5,000 | 4,300 |
| 2008-07-24 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2008-07-22 | 434 | 434 | 424 | 424 | 4,000 | 4,240 |
| 2008-07-18 | 425 | 425 | 424 | 424 | 2,000 | 4,240 |
| 2008-07-17 | 430 | 430 | 427 | 427 | 2,000 | 4,270 |
| 2008-07-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-07-14 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2008-07-11 | 424 | 434 | 424 | 434 | 4,000 | 4,340 |
| 2008-07-08 | 430 | 430 | 426 | 426 | 3,000 | 4,260 |
| 2008-07-07 | 434 | 434 | 430 | 434 | 4,000 | 4,340 |
| 2008-07-03 | 428 | 430 | 428 | 430 | 2,000 | 4,300 |
| 2008-07-02 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-07-01 | 435 | 436 | 426 | 436 | 4,000 | 4,360 |
| 2008-06-30 | 430 | 431 | 430 | 431 | 2,000 | 4,310 |
| 2008-06-27 | 447 | 447 | 447 | 447 | 6,000 | 4,470 |
| 2008-06-26 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-06-25 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2008-06-24 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2008-06-23 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2008-06-20 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2008-06-19 | 429 | 429 | 421 | 426 | 3,000 | 4,260 |
| 2008-06-18 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2008-06-17 | 424 | 425 | 424 | 425 | 2,000 | 4,250 |
| 2008-06-16 | 418 | 420 | 418 | 420 | 3,000 | 4,200 |
| 2008-06-13 | 425 | 425 | 420 | 420 | 6,000 | 4,200 |
| 2008-06-12 | 437 | 437 | 428 | 428 | 4,000 | 4,280 |
| 2008-06-10 | 432 | 432 | 431 | 431 | 4,000 | 4,310 |
| 2008-06-05 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2008-06-03 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2008-06-02 | 440 | 440 | 430 | 435 | 3,000 | 4,350 |
| 2008-05-30 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-05-28 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2008-05-27 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2008-05-26 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2008-05-23 | 447 | 447 | 440 | 440 | 3,000 | 4,400 |
| 2008-05-22 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2008-05-21 | 449 | 449 | 435 | 435 | 2,000 | 4,350 |
| 2008-05-20 | 444 | 444 | 444 | 444 | 3,000 | 4,440 |
| 2008-05-19 | 442 | 442 | 440 | 440 | 2,000 | 4,400 |
| 2008-05-16 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2008-05-15 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2008-05-14 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2008-05-13 | 436 | 436 | 431 | 431 | 4,000 | 4,310 |
| 2008-05-12 | 432 | 440 | 430 | 440 | 3,000 | 4,400 |
| 2008-05-07 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2008-05-02 | 421 | 430 | 421 | 430 | 2,000 | 4,300 |
| 2008-05-01 | 429 | 429 | 423 | 423 | 2,000 | 4,230 |
| 2008-04-30 | 427 | 427 | 426 | 426 | 2,000 | 4,260 |
| 2008-04-25 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2008-04-24 | 430 | 436 | 427 | 427 | 6,000 | 4,270 |
| 2008-04-23 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2008-04-22 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2008-04-21 | 440 | 440 | 430 | 430 | 8,000 | 4,300 |
| 2008-04-18 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2008-04-17 | 434 | 435 | 434 | 435 | 2,000 | 4,350 |
| 2008-04-16 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2008-04-15 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2008-04-14 | 440 | 440 | 436 | 436 | 2,000 | 4,360 |
| 2008-04-11 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2008-04-10 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-04-08 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2008-04-04 | 438 | 461 | 438 | 461 | 2,000 | 4,610 |
| 2008-04-03 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2008-04-02 | 435 | 450 | 435 | 450 | 2,000 | 4,500 |
| 2008-04-01 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2008-03-31 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2008-03-28 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2008-03-27 | 449 | 449 | 446 | 446 | 3,000 | 4,460 |
| 2008-03-26 | 459 | 459 | 449 | 449 | 2,000 | 4,490 |
| 2008-03-25 | 485 | 488 | 476 | 479 | 27,000 | 4,790 |
| 2008-03-24 | 482 | 485 | 482 | 484 | 13,000 | 4,840 |
| 2008-03-21 | 482 | 483 | 480 | 480 | 9,000 | 4,800 |
| 2008-03-19 | 475 | 478 | 475 | 478 | 4,000 | 4,780 |
| 2008-03-18 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2008-03-17 | 475 | 478 | 475 | 478 | 3,000 | 4,780 |
| 2008-03-14 | 475 | 479 | 472 | 479 | 3,000 | 4,790 |
| 2008-03-13 | 475 | 479 | 475 | 478 | 5,000 | 4,780 |
| 2008-03-12 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2008-03-11 | 473 | 475 | 472 | 475 | 3,000 | 4,750 |
| 2008-03-10 | 473 | 479 | 471 | 479 | 5,000 | 4,790 |
| 2008-03-07 | 475 | 479 | 473 | 479 | 5,000 | 4,790 |
| 2008-03-06 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2008-03-05 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2008-03-04 | 479 | 479 | 474 | 479 | 4,000 | 4,790 |
| 2008-03-03 | 472 | 479 | 472 | 472 | 6,000 | 4,720 |
| 2008-02-29 | 475 | 475 | 473 | 475 | 4,000 | 4,750 |
| 2008-02-28 | 478 | 480 | 478 | 480 | 3,000 | 4,800 |
| 2008-02-27 | 474 | 474 | 473 | 473 | 5,000 | 4,730 |
| 2008-02-26 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2008-02-25 | 473 | 474 | 473 | 474 | 3,000 | 4,740 |
| 2008-02-22 | 476 | 476 | 473 | 473 | 4,000 | 4,730 |
| 2008-02-21 | 480 | 480 | 476 | 476 | 2,000 | 4,760 |
| 2008-02-20 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2008-02-15 | 470 | 475 | 470 | 470 | 4,000 | 4,700 |
| 2008-02-14 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2008-02-13 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2008-02-12 | 472 | 478 | 470 | 472 | 5,000 | 4,720 |
| 2008-02-08 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2008-02-07 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2008-02-06 | 480 | 480 | 474 | 480 | 3,000 | 4,800 |
| 2008-02-05 | 480 | 485 | 480 | 485 | 2,000 | 4,850 |
| 2008-02-04 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2008-02-01 | 476 | 479 | 476 | 479 | 2,000 | 4,790 |
| 2008-01-31 | 470 | 475 | 468 | 468 | 4,000 | 4,680 |
| 2008-01-30 | 471 | 471 | 470 | 470 | 4,000 | 4,700 |
| 2008-01-29 | 476 | 476 | 470 | 470 | 4,000 | 4,700 |
| 2008-01-28 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2008-01-25 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2008-01-24 | 474 | 480 | 470 | 480 | 5,000 | 4,800 |
| 2008-01-23 | 450 | 470 | 450 | 470 | 3,000 | 4,700 |
| 2008-01-22 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2008-01-21 | 474 | 475 | 470 | 470 | 5,000 | 4,700 |
| 2008-01-18 | 465 | 470 | 460 | 470 | 5,000 | 4,700 |
| 2008-01-17 | 470 | 470 | 465 | 465 | 7,000 | 4,650 |
| 2008-01-16 | 472 | 472 | 470 | 470 | 9,000 | 4,700 |
| 2008-01-15 | 476 | 476 | 472 | 475 | 6,000 | 4,750 |
| 2008-01-11 | 473 | 475 | 473 | 475 | 2,000 | 4,750 |
| 2008-01-10 | 473 | 476 | 473 | 476 | 2,000 | 4,760 |
| 2008-01-08 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2008-01-07 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 2008-01-04 | 471 | 480 | 471 | 480 | 3,000 | 4,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
