8209 (株)フレンドリー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2009-12-28 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2009-12-25 | 294 | 295 | 291 | 291 | 6,000 | 2,910 |
| 2009-12-24 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2009-12-22 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 2009-12-21 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2009-12-18 | 288 | 295 | 288 | 295 | 2,000 | 2,950 |
| 2009-12-17 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-12-16 | 290 | 290 | 287 | 290 | 3,000 | 2,900 |
| 2009-12-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-12-14 | 290 | 290 | 286 | 286 | 2,000 | 2,860 |
| 2009-12-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-12-10 | 292 | 292 | 290 | 290 | 2,000 | 2,900 |
| 2009-12-09 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2009-12-08 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 2009-12-04 | 292 | 292 | 292 | 292 | 8,000 | 2,920 |
| 2009-12-03 | 284 | 284 | 282 | 282 | 2,000 | 2,820 |
| 2009-12-02 | 283 | 285 | 283 | 284 | 3,000 | 2,840 |
| 2009-12-01 | 278 | 279 | 278 | 279 | 2,000 | 2,790 |
| 2009-11-30 | 280 | 285 | 275 | 280 | 4,000 | 2,800 |
| 2009-11-27 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 2009-11-26 | 290 | 293 | 280 | 280 | 3,000 | 2,800 |
| 2009-11-25 | 293 | 294 | 292 | 292 | 6,000 | 2,920 |
| 2009-11-24 | 295 | 295 | 293 | 293 | 3,000 | 2,930 |
| 2009-11-20 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 2009-11-19 | 300 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2009-11-18 | 302 | 302 | 301 | 301 | 2,000 | 3,010 |
| 2009-11-17 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2009-11-16 | 305 | 305 | 304 | 305 | 5,000 | 3,050 |
| 2009-11-13 | 305 | 305 | 303 | 303 | 2,000 | 3,030 |
| 2009-11-12 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2009-11-11 | 309 | 309 | 307 | 307 | 4,000 | 3,070 |
| 2009-11-10 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 2009-11-06 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 2009-11-02 | 305 | 305 | 302 | 302 | 3,000 | 3,020 |
| 2009-10-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2009-10-29 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 2009-10-28 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2009-10-27 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2009-10-26 | 313 | 313 | 310 | 310 | 3,000 | 3,100 |
| 2009-10-23 | 313 | 313 | 311 | 312 | 4,000 | 3,120 |
| 2009-10-22 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2009-10-20 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2009-10-19 | 310 | 313 | 310 | 313 | 2,000 | 3,130 |
| 2009-10-16 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2009-10-15 | 310 | 314 | 308 | 314 | 3,000 | 3,140 |
| 2009-10-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-10-08 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2009-10-07 | 305 | 308 | 305 | 308 | 2,000 | 3,080 |
| 2009-10-06 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2009-10-05 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-10-02 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 2009-10-01 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2009-09-30 | 311 | 316 | 311 | 316 | 2,000 | 3,160 |
| 2009-09-29 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2009-09-28 | 320 | 320 | 314 | 314 | 5,000 | 3,140 |
| 2009-09-25 | 322 | 322 | 311 | 312 | 4,000 | 3,120 |
| 2009-09-24 | 337 | 339 | 336 | 339 | 15,000 | 3,390 |
| 2009-09-18 | 333 | 334 | 333 | 334 | 6,000 | 3,340 |
| 2009-09-17 | 334 | 334 | 327 | 333 | 6,000 | 3,330 |
| 2009-09-16 | 334 | 336 | 334 | 336 | 5,000 | 3,360 |
| 2009-09-15 | 330 | 332 | 330 | 332 | 2,000 | 3,320 |
| 2009-09-14 | 331 | 331 | 321 | 331 | 4,000 | 3,310 |
| 2009-09-11 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2009-09-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2009-09-09 | 334 | 335 | 334 | 335 | 3,000 | 3,350 |
| 2009-09-08 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2009-09-07 | 332 | 334 | 332 | 334 | 4,000 | 3,340 |
| 2009-09-04 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 2009-09-03 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2009-09-02 | 334 | 334 | 321 | 324 | 7,000 | 3,240 |
| 2009-09-01 | 327 | 334 | 327 | 334 | 5,000 | 3,340 |
| 2009-08-28 | 323 | 324 | 323 | 324 | 3,000 | 3,240 |
| 2009-08-27 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2009-08-26 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2009-08-25 | 321 | 321 | 315 | 315 | 4,000 | 3,150 |
| 2009-08-24 | 315 | 322 | 315 | 322 | 4,000 | 3,220 |
| 2009-08-21 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2009-08-19 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2009-08-17 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2009-08-14 | 319 | 320 | 319 | 320 | 3,000 | 3,200 |
| 2009-08-13 | 316 | 316 | 315 | 315 | 3,000 | 3,150 |
| 2009-08-12 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2009-08-10 | 311 | 315 | 311 | 315 | 2,000 | 3,150 |
| 2009-08-07 | 315 | 315 | 311 | 311 | 3,000 | 3,110 |
| 2009-08-06 | 315 | 315 | 311 | 311 | 2,000 | 3,110 |
| 2009-08-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-08-03 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-07-31 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2009-07-30 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-07-29 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2009-07-28 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2009-07-27 | 311 | 314 | 311 | 314 | 2,000 | 3,140 |
| 2009-07-24 | 308 | 313 | 308 | 313 | 7,000 | 3,130 |
| 2009-07-23 | 310 | 310 | 308 | 308 | 4,000 | 3,080 |
| 2009-07-22 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2009-07-16 | 310 | 310 | 309 | 309 | 2,000 | 3,090 |
| 2009-07-14 | 306 | 307 | 306 | 307 | 2,000 | 3,070 |
| 2009-07-13 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2009-07-10 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2009-07-09 | 307 | 310 | 307 | 307 | 3,000 | 3,070 |
| 2009-07-08 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2009-07-07 | 309 | 309 | 308 | 308 | 3,000 | 3,080 |
| 2009-07-02 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2009-07-01 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2009-06-30 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2009-06-29 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 2009-06-26 | 315 | 315 | 314 | 314 | 8,000 | 3,140 |
| 2009-06-25 | 309 | 309 | 302 | 305 | 9,000 | 3,050 |
| 2009-06-24 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2009-06-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2009-06-22 | 306 | 306 | 300 | 301 | 13,000 | 3,010 |
| 2009-06-19 | 311 | 311 | 306 | 306 | 2,000 | 3,060 |
| 2009-06-18 | 311 | 311 | 309 | 309 | 8,000 | 3,090 |
| 2009-06-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-06-16 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2009-06-15 | 315 | 315 | 310 | 310 | 7,000 | 3,100 |
| 2009-06-12 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2009-06-11 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-06-10 | 318 | 318 | 315 | 315 | 6,000 | 3,150 |
| 2009-06-09 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2009-06-08 | 328 | 328 | 316 | 318 | 6,000 | 3,180 |
| 2009-06-05 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2009-06-04 | 315 | 325 | 315 | 320 | 3,000 | 3,200 |
| 2009-06-03 | 314 | 315 | 314 | 315 | 2,000 | 3,150 |
| 2009-06-01 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2009-05-29 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2009-05-28 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2009-05-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-05-25 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2009-05-22 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2009-05-20 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2009-05-19 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2009-05-15 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2009-05-14 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2009-05-13 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
| 2009-05-11 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2009-05-08 | 301 | 305 | 301 | 305 | 3,000 | 3,050 |
| 2009-05-07 | 300 | 301 | 300 | 301 | 3,000 | 3,010 |
| 2009-05-01 | 303 | 303 | 302 | 302 | 8,000 | 3,020 |
| 2009-04-30 | 308 | 310 | 307 | 310 | 3,000 | 3,100 |
| 2009-04-24 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2009-04-22 | 302 | 310 | 302 | 310 | 4,000 | 3,100 |
| 2009-04-21 | 311 | 311 | 302 | 306 | 10,000 | 3,060 |
| 2009-04-20 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2009-04-17 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2009-04-16 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2009-04-14 | 316 | 316 | 315 | 315 | 3,000 | 3,150 |
| 2009-04-13 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2009-04-10 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2009-04-07 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2009-04-06 | 320 | 320 | 313 | 313 | 2,000 | 3,130 |
| 2009-04-03 | 312 | 320 | 312 | 320 | 2,000 | 3,200 |
| 2009-03-31 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2009-03-30 | 312 | 328 | 312 | 313 | 4,000 | 3,130 |
| 2009-03-27 | 310 | 312 | 310 | 312 | 2,000 | 3,120 |
| 2009-03-26 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2009-03-25 | 340 | 340 | 338 | 338 | 14,000 | 3,380 |
| 2009-03-24 | 325 | 339 | 325 | 339 | 5,000 | 3,390 |
| 2009-03-23 | 322 | 325 | 322 | 325 | 4,000 | 3,250 |
| 2009-03-19 | 320 | 324 | 320 | 324 | 7,000 | 3,240 |
| 2009-03-18 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2009-03-17 | 320 | 320 | 319 | 319 | 12,000 | 3,190 |
| 2009-03-16 | 324 | 327 | 323 | 323 | 4,000 | 3,230 |
| 2009-03-13 | 322 | 324 | 322 | 324 | 2,000 | 3,240 |
| 2009-03-12 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2009-03-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-03-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-03-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2009-03-05 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-03-04 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-03-03 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2009-03-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-02-27 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2009-02-25 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2009-02-24 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2009-02-23 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2009-02-20 | 302 | 303 | 302 | 303 | 4,000 | 3,030 |
| 2009-02-19 | 302 | 307 | 302 | 306 | 5,000 | 3,060 |
| 2009-02-18 | 305 | 307 | 305 | 307 | 3,000 | 3,070 |
| 2009-02-17 | 306 | 309 | 305 | 309 | 7,000 | 3,090 |
| 2009-02-16 | 311 | 311 | 306 | 307 | 5,000 | 3,070 |
| 2009-02-13 | 308 | 308 | 305 | 305 | 3,000 | 3,050 |
| 2009-02-12 | 335 | 335 | 312 | 312 | 8,000 | 3,120 |
| 2009-02-09 | 344 | 345 | 344 | 345 | 2,000 | 3,450 |
| 2009-02-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-02-03 | 356 | 360 | 343 | 343 | 7,000 | 3,430 |
| 2009-02-02 | 363 | 363 | 360 | 360 | 2,000 | 3,600 |
| 2009-01-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2009-01-29 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 2009-01-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2009-01-23 | 369 | 369 | 368 | 368 | 5,000 | 3,680 |
| 2009-01-21 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2009-01-20 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
| 2009-01-19 | 370 | 370 | 369 | 369 | 3,000 | 3,690 |
| 2009-01-16 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2009-01-13 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2009-01-08 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2009-01-07 | 370 | 370 | 366 | 366 | 2,000 | 3,660 |
| 2009-01-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-01-05 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
