8209 (株)フレンドリー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 165 | 166 | 165 | 166 | 6,000 | 1,660 |
| 2010-12-29 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2010-12-28 | 163 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2010-12-27 | 162 | 162 | 161 | 162 | 21,000 | 1,620 |
| 2010-12-24 | 162 | 164 | 161 | 162 | 37,000 | 1,620 |
| 2010-12-22 | 169 | 169 | 166 | 166 | 6,000 | 1,660 |
| 2010-12-21 | 170 | 170 | 165 | 167 | 25,000 | 1,670 |
| 2010-12-20 | 175 | 175 | 169 | 170 | 23,000 | 1,700 |
| 2010-12-17 | 180 | 181 | 177 | 177 | 12,000 | 1,770 |
| 2010-12-16 | 178 | 182 | 178 | 182 | 9,000 | 1,820 |
| 2010-12-15 | 178 | 179 | 177 | 177 | 12,000 | 1,770 |
| 2010-12-14 | 184 | 184 | 170 | 176 | 30,000 | 1,760 |
| 2010-12-13 | 181 | 188 | 181 | 184 | 24,000 | 1,840 |
| 2010-12-10 | 167 | 177 | 167 | 171 | 11,000 | 1,710 |
| 2010-12-09 | 158 | 167 | 156 | 164 | 17,000 | 1,640 |
| 2010-12-08 | 156 | 158 | 155 | 155 | 8,000 | 1,550 |
| 2010-12-07 | 155 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2010-12-06 | 155 | 156 | 154 | 156 | 5,000 | 1,560 |
| 2010-12-03 | 155 | 156 | 154 | 155 | 12,000 | 1,550 |
| 2010-12-02 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2010-12-01 | 156 | 157 | 155 | 155 | 10,000 | 1,550 |
| 2010-11-30 | 157 | 157 | 156 | 156 | 8,000 | 1,560 |
| 2010-11-29 | 156 | 158 | 156 | 158 | 6,000 | 1,580 |
| 2010-11-26 | 159 | 159 | 155 | 155 | 8,000 | 1,550 |
| 2010-11-25 | 157 | 160 | 156 | 156 | 20,000 | 1,560 |
| 2010-11-24 | 157 | 157 | 156 | 156 | 9,000 | 1,560 |
| 2010-11-22 | 157 | 160 | 157 | 157 | 13,000 | 1,570 |
| 2010-11-19 | 158 | 159 | 156 | 156 | 10,000 | 1,560 |
| 2010-11-18 | 157 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2010-11-17 | 155 | 160 | 155 | 155 | 5,000 | 1,550 |
| 2010-11-16 | 161 | 161 | 155 | 155 | 16,000 | 1,550 |
| 2010-11-15 | 161 | 164 | 161 | 161 | 7,000 | 1,610 |
| 2010-11-12 | 162 | 163 | 161 | 161 | 5,000 | 1,610 |
| 2010-11-11 | 163 | 164 | 162 | 162 | 8,000 | 1,620 |
| 2010-11-10 | 163 | 164 | 163 | 163 | 6,000 | 1,630 |
| 2010-11-09 | 166 | 166 | 162 | 163 | 4,000 | 1,630 |
| 2010-11-08 | 161 | 163 | 161 | 163 | 4,000 | 1,630 |
| 2010-11-05 | 164 | 164 | 162 | 162 | 6,000 | 1,620 |
| 2010-11-04 | 162 | 164 | 160 | 164 | 6,000 | 1,640 |
| 2010-11-02 | 160 | 165 | 160 | 165 | 5,000 | 1,650 |
| 2010-11-01 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2010-10-29 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2010-10-28 | 169 | 169 | 164 | 164 | 5,000 | 1,640 |
| 2010-10-27 | 166 | 169 | 165 | 169 | 7,000 | 1,690 |
| 2010-10-26 | 170 | 170 | 163 | 163 | 9,000 | 1,630 |
| 2010-10-25 | 169 | 175 | 169 | 170 | 11,000 | 1,700 |
| 2010-10-22 | 160 | 167 | 160 | 161 | 10,000 | 1,610 |
| 2010-10-21 | 164 | 164 | 159 | 159 | 10,000 | 1,590 |
| 2010-10-20 | 162 | 164 | 156 | 164 | 30,000 | 1,640 |
| 2010-10-19 | 177 | 177 | 159 | 169 | 34,000 | 1,690 |
| 2010-10-18 | 205 | 205 | 184 | 186 | 11,000 | 1,860 |
| 2010-10-15 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2010-10-14 | 206 | 210 | 206 | 206 | 6,000 | 2,060 |
| 2010-10-13 | 211 | 211 | 207 | 207 | 8,000 | 2,070 |
| 2010-10-12 | 214 | 217 | 211 | 211 | 5,000 | 2,110 |
| 2010-10-08 | 208 | 218 | 205 | 218 | 23,000 | 2,180 |
| 2010-10-07 | 255 | 255 | 204 | 204 | 24,000 | 2,040 |
| 2010-10-06 | 260 | 260 | 258 | 258 | 7,000 | 2,580 |
| 2010-10-05 | 272 | 272 | 263 | 263 | 10,000 | 2,630 |
| 2010-10-01 | 272 | 274 | 272 | 273 | 4,000 | 2,730 |
| 2010-09-30 | 278 | 278 | 275 | 275 | 3,000 | 2,750 |
| 2010-09-29 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2010-09-28 | 281 | 282 | 280 | 280 | 12,000 | 2,800 |
| 2010-09-27 | 296 | 297 | 296 | 297 | 12,000 | 2,970 |
| 2010-09-24 | 295 | 296 | 294 | 295 | 14,000 | 2,950 |
| 2010-09-22 | 295 | 295 | 293 | 295 | 8,000 | 2,950 |
| 2010-09-21 | 294 | 295 | 293 | 294 | 7,000 | 2,940 |
| 2010-09-17 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2010-09-16 | 293 | 295 | 292 | 295 | 12,000 | 2,950 |
| 2010-09-15 | 294 | 295 | 294 | 295 | 4,000 | 2,950 |
| 2010-09-14 | 294 | 295 | 292 | 295 | 4,000 | 2,950 |
| 2010-09-13 | 296 | 296 | 295 | 295 | 7,000 | 2,950 |
| 2010-09-10 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2010-09-08 | 295 | 297 | 295 | 295 | 3,000 | 2,950 |
| 2010-09-07 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2010-09-06 | 293 | 295 | 293 | 295 | 4,000 | 2,950 |
| 2010-09-03 | 295 | 295 | 292 | 292 | 3,000 | 2,920 |
| 2010-09-02 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-09-01 | 298 | 299 | 296 | 299 | 4,000 | 2,990 |
| 2010-08-31 | 298 | 298 | 297 | 297 | 4,000 | 2,970 |
| 2010-08-30 | 298 | 298 | 296 | 298 | 3,000 | 2,980 |
| 2010-08-27 | 293 | 295 | 293 | 295 | 3,000 | 2,950 |
| 2010-08-26 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2010-08-25 | 294 | 294 | 292 | 292 | 3,000 | 2,920 |
| 2010-08-24 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2010-08-23 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2010-08-19 | 292 | 292 | 291 | 291 | 3,000 | 2,910 |
| 2010-08-17 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-08-16 | 292 | 295 | 292 | 295 | 2,000 | 2,950 |
| 2010-08-13 | 292 | 292 | 291 | 292 | 4,000 | 2,920 |
| 2010-08-12 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-08-11 | 293 | 293 | 292 | 292 | 3,000 | 2,920 |
| 2010-08-10 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-08-09 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
| 2010-08-04 | 294 | 295 | 294 | 295 | 3,000 | 2,950 |
| 2010-08-03 | 291 | 293 | 291 | 293 | 3,000 | 2,930 |
| 2010-08-02 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-07-30 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2010-07-29 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2010-07-28 | 301 | 302 | 299 | 302 | 3,000 | 3,020 |
| 2010-07-27 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-07-26 | 298 | 300 | 298 | 300 | 2,000 | 3,000 |
| 2010-07-23 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2010-07-22 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2010-07-20 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 2010-07-16 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2010-07-15 | 294 | 295 | 294 | 295 | 2,000 | 2,950 |
| 2010-07-13 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2010-07-12 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 2010-07-09 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-07-08 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2010-07-07 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2010-07-06 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-07-05 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2010-07-02 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-07-01 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2010-06-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-06-28 | 310 | 310 | 296 | 296 | 7,000 | 2,960 |
| 2010-06-25 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 2010-06-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-06-23 | 295 | 295 | 294 | 294 | 2,000 | 2,940 |
| 2010-06-21 | 287 | 294 | 287 | 294 | 5,000 | 2,940 |
| 2010-06-18 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2010-06-17 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-06-16 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2010-06-15 | 294 | 295 | 294 | 295 | 2,000 | 2,950 |
| 2010-06-11 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2010-06-10 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2010-06-08 | 287 | 290 | 287 | 290 | 3,000 | 2,900 |
| 2010-06-07 | 294 | 295 | 294 | 295 | 3,000 | 2,950 |
| 2010-06-04 | 298 | 298 | 294 | 294 | 2,000 | 2,940 |
| 2010-06-03 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2010-06-02 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-06-01 | 294 | 294 | 286 | 286 | 4,000 | 2,860 |
| 2010-05-31 | 293 | 293 | 286 | 286 | 3,000 | 2,860 |
| 2010-05-28 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2010-05-27 | 286 | 288 | 286 | 288 | 2,000 | 2,880 |
| 2010-05-26 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2010-05-25 | 300 | 300 | 292 | 292 | 6,000 | 2,920 |
| 2010-05-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-05-21 | 296 | 296 | 293 | 293 | 6,000 | 2,930 |
| 2010-05-18 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2010-05-17 | 292 | 295 | 292 | 295 | 4,000 | 2,950 |
| 2010-05-14 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2010-05-13 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-05-12 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-05-11 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2010-05-10 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2010-05-07 | 301 | 301 | 297 | 298 | 4,000 | 2,980 |
| 2010-05-06 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2010-04-30 | 304 | 304 | 300 | 300 | 2,000 | 3,000 |
| 2010-04-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-04-27 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2010-04-26 | 304 | 304 | 303 | 304 | 4,000 | 3,040 |
| 2010-04-23 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2010-04-22 | 303 | 303 | 302 | 302 | 2,000 | 3,020 |
| 2010-04-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-04-19 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2010-04-16 | 299 | 299 | 297 | 297 | 5,000 | 2,970 |
| 2010-04-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-04-14 | 299 | 301 | 299 | 301 | 6,000 | 3,010 |
| 2010-04-13 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2010-04-12 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
| 2010-04-09 | 300 | 303 | 297 | 297 | 4,000 | 2,970 |
| 2010-04-08 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2010-04-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-04-05 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2010-04-02 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2010-04-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2010-03-31 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2010-03-30 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2010-03-29 | 297 | 301 | 297 | 301 | 10,000 | 3,010 |
| 2010-03-26 | 321 | 325 | 320 | 325 | 13,000 | 3,250 |
| 2010-03-25 | 326 | 326 | 320 | 321 | 18,000 | 3,210 |
| 2010-03-24 | 325 | 326 | 324 | 326 | 6,000 | 3,260 |
| 2010-03-23 | 324 | 325 | 324 | 325 | 4,000 | 3,250 |
| 2010-03-19 | 323 | 324 | 323 | 324 | 4,000 | 3,240 |
| 2010-03-18 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2010-03-17 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2010-03-16 | 320 | 321 | 319 | 321 | 4,000 | 3,210 |
| 2010-03-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-03-12 | 319 | 319 | 318 | 318 | 2,000 | 3,180 |
| 2010-03-11 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2010-03-10 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-03-09 | 316 | 318 | 316 | 318 | 4,000 | 3,180 |
| 2010-03-08 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2010-03-05 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2010-03-03 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 2010-03-02 | 314 | 314 | 310 | 310 | 6,000 | 3,100 |
| 2010-03-01 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2010-02-25 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2010-02-24 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2010-02-23 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2010-02-22 | 310 | 310 | 309 | 309 | 3,000 | 3,090 |
| 2010-02-19 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 2010-02-18 | 314 | 314 | 310 | 310 | 2,000 | 3,100 |
| 2010-02-17 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2010-02-16 | 313 | 314 | 313 | 314 | 2,000 | 3,140 |
| 2010-02-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2010-02-09 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2010-02-08 | 310 | 312 | 310 | 312 | 3,000 | 3,120 |
| 2010-02-05 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2010-02-04 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2010-02-03 | 317 | 317 | 315 | 315 | 2,000 | 3,150 |
| 2010-02-01 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2010-01-28 | 305 | 308 | 305 | 308 | 3,000 | 3,080 |
| 2010-01-26 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2010-01-25 | 308 | 309 | 308 | 309 | 4,000 | 3,090 |
| 2010-01-20 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2010-01-19 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2010-01-18 | 302 | 308 | 302 | 303 | 6,000 | 3,030 |
| 2010-01-15 | 303 | 303 | 302 | 302 | 5,000 | 3,020 |
| 2010-01-14 | 302 | 311 | 302 | 311 | 2,000 | 3,110 |
| 2010-01-13 | 302 | 313 | 302 | 313 | 3,000 | 3,130 |
| 2010-01-12 | 302 | 305 | 302 | 305 | 4,000 | 3,050 |
| 2010-01-08 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-01-06 | 305 | 305 | 301 | 301 | 2,000 | 3,010 |
| 2010-01-05 | 303 | 304 | 303 | 304 | 2,000 | 3,040 |
| 2010-01-04 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
