1. HOME >
  2. 株価時系列 >
  3. 8209 >
  4. 2011年

8209 (株)フレンドリー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301951951931955,0001,950
2011-12-291941941941942,0001,940
2011-12-281911921911922,0001,920
2011-12-271941941911914,0001,910
2011-12-261951951921924,0001,920
2011-12-221931951901929,0001,920
2011-12-211911931911937,0001,930
2011-12-201901911891909,0001,900
2011-12-191921921901902,0001,900
2011-12-161901911901914,0001,910
2011-12-1519119118919013,0001,900
2011-12-141911931911918,0001,910
2011-12-131931931931931,0001,930
2011-12-121911931911932,0001,930
2011-12-091911911901913,0001,910
2011-12-081921921911914,0001,910
2011-12-071941951921926,0001,920
2011-12-061901901901902,0001,900
2011-12-051951951871889,0001,880
2011-12-011881881881882,0001,880
2011-11-301841841841843,0001,840
2011-11-291881891881893,0001,890
2011-11-281841841841841,0001,840
2011-11-251861861851854,0001,850
2011-11-241851861841843,0001,840
2011-11-221881891841848,0001,840
2011-11-211831881831884,0001,880
2011-11-171841861831834,0001,830
2011-11-161841841841844,0001,840
2011-11-151851891851894,0001,890
2011-11-141831831831832,0001,830
2011-11-111831831831832,0001,830
2011-11-101831831831833,0001,830
2011-11-091851851831833,0001,830
2011-11-081841841841842,0001,840
2011-11-071851851841845,0001,840
2011-11-041871901861866,0001,860
2011-11-021851871851872,0001,870
2011-11-011861861861861,0001,860
2011-10-311891891861862,0001,860
2011-10-271891891851883,0001,880
2011-10-261861861861861,0001,860
2011-10-251851891851893,0001,890
2011-10-241881881871883,0001,880
2011-10-211861861861861,0001,860
2011-10-201891891871893,0001,890
2011-10-171831871831873,0001,870
2011-10-141831831831832,0001,830
2011-10-121871871841843,0001,840
2011-10-111831851831845,0001,840
2011-10-071821821821821,0001,820
2011-10-061831831831832,0001,830
2011-10-051831831821834,0001,830
2011-10-041841841831837,0001,830
2011-10-031851851841845,0001,840
2011-09-301851861851855,0001,850
2011-09-291861861841844,0001,840
2011-09-2818619118118627,0001,860
2011-09-2719920419920423,0002,040
2011-09-2620020120020016,0002,000
2011-09-2220120119920017,0002,000
2011-09-211992001992007,0002,000
2011-09-2019919919819910,0001,990
2011-09-161992011992009,0002,000
2011-09-152002001991997,0001,990
2011-09-142002002002002,0002,000
2011-09-131992011992014,0002,010
2011-09-121982001982006,0002,000
2011-09-082012062012017,0002,010
2011-09-071982021982025,0002,020
2011-09-061961981951987,0001,980
2011-09-051951961951964,0001,960
2011-09-021961961951953,0001,950
2011-09-011951951951951,0001,950
2011-08-311951951951951,0001,950
2011-08-301941951941952,0001,950
2011-08-291941941901946,0001,940
2011-08-251921931921933,0001,930
2011-08-241931931901906,0001,900
2011-08-231891921891923,0001,920
2011-08-221931931891892,0001,890
2011-08-191881931881933,0001,930
2011-08-1819419418619313,0001,930
2011-08-171931931911916,0001,910
2011-08-161911921911914,0001,910
2011-08-151891911891917,0001,910
2011-08-1218818918718817,0001,880
2011-08-111881881881884,0001,880
2011-08-1019019818818832,0001,880
2011-08-091881901871909,0001,900
2011-08-0819019018718911,0001,890
2011-08-051901901891905,0001,900
2011-08-041921921901904,0001,900
2011-08-031901901901906,0001,900
2011-08-011901901891896,0001,890
2011-07-291891901881906,0001,900
2011-07-281881891881892,0001,890
2011-07-271881901881893,0001,890
2011-07-261901901891893,0001,890
2011-07-251881881881883,0001,880
2011-07-221881891881884,0001,880
2011-07-211891891891894,0001,890
2011-07-201901901901902,0001,900
2011-07-191901901891905,0001,900
2011-07-151901901901905,0001,900
2011-07-141881891871896,0001,890
2011-07-1318918918818812,0001,880
2011-07-121921921901908,0001,900
2011-07-111911911911912,0001,910
2011-07-081931931911914,0001,910
2011-07-071941941941941,0001,940
2011-07-061931961931963,0001,960
2011-07-051921951921954,0001,950
2011-07-041911951911952,0001,950
2011-07-011871871871871,0001,870
2011-06-301881881871873,0001,870
2011-06-291881901881903,0001,900
2011-06-281871881871885,0001,880
2011-06-271901901861899,0001,890
2011-06-241871881871887,0001,880
2011-06-231821831821835,0001,830
2011-06-221821821821821,0001,820
2011-06-211821821811823,0001,820
2011-06-171821841821843,0001,840
2011-06-161851851831835,0001,830
2011-06-151851851851857,0001,850
2011-06-141861861851863,0001,860
2011-06-131871881861863,0001,860
2011-06-101871871871871,0001,870
2011-06-091861861861862,0001,860
2011-06-081861861861862,0001,860
2011-06-071861871841875,0001,870
2011-06-061851851851852,0001,850
2011-06-031861861851852,0001,850
2011-06-021831831831831,0001,830
2011-06-011831831831831,0001,830
2011-05-311821851821853,0001,850
2011-05-301821821821827,0001,820
2011-05-271831831831832,0001,830
2011-05-261831831831832,0001,830
2011-05-251831831831832,0001,830
2011-05-241831831831831,0001,830
2011-05-231811811811811,0001,810
2011-05-201821821821822,0001,820
2011-05-191831831831831,0001,830
2011-05-181821821821822,0001,820
2011-05-171851851801807,0001,800
2011-05-161841841841842,0001,840
2011-05-131821821821821,0001,820
2011-05-121831841821845,0001,840
2011-05-111811841811827,0001,820
2011-05-101821841811814,0001,810
2011-05-091831831831831,0001,830
2011-05-061821821821821,0001,820
2011-05-021811821811814,0001,810
2011-04-271801811801812,0001,810
2011-04-251801801801803,0001,800
2011-04-221811811811811,0001,810
2011-04-211821821821821,0001,820
2011-04-181841841821822,0001,820
2011-04-151801841801842,0001,840
2011-04-141801801801801,0001,800
2011-04-131801801781784,0001,780
2011-04-121801801781782,0001,780
2011-04-111791791781782,0001,780
2011-04-081791791791793,0001,790
2011-04-061791801791796,0001,790
2011-04-051801801791792,0001,790
2011-04-041861871811813,0001,810
2011-04-011861861861861,0001,860
2011-03-311831861811867,0001,860
2011-03-301811831811835,0001,830
2011-03-2918618617718119,0001,810
2011-03-2820520520220421,0002,040
2011-03-252052052032049,0002,040
2011-03-2420620720320311,0002,030
2011-03-232052062052066,0002,060
2011-03-2220520620220213,0002,020
2011-03-181991991971976,0001,970
2011-03-1719019919019910,0001,990
2011-03-1616819416819410,0001,940
2011-03-1518818816016935,0001,690
2011-03-1418019517118924,0001,890
2011-03-112012032012037,0002,030
2011-03-102032042032036,0002,030
2011-03-092002032002024,0002,020
2011-03-082002002002007,0002,000
2011-03-0720320419820225,0002,020
2011-03-0420520520220521,0002,050
2011-03-032072072052053,0002,050
2011-03-022062072032039,0002,030
2011-03-012092092062074,0002,070
2011-02-282052062032068,0002,060
2011-02-2520520519920513,0002,050
2011-02-2420820820120527,0002,050
2011-02-2321421420620830,0002,080
2011-02-2220921520921418,0002,140
2011-02-2120220620220513,0002,050
2011-02-181941971941976,0001,970
2011-02-1719119519119417,0001,940
2011-02-161881891881892,0001,890
2011-02-1518618818618710,0001,870
2011-02-1418618618318610,0001,860
2011-02-1018518718318619,0001,860
2011-02-0919019218518516,0001,850
2011-02-0817919217919219,0001,920
2011-02-0717518017518016,0001,800
2011-02-041741741741743,0001,740
2011-02-031721721711714,0001,710
2011-02-0217017317017316,0001,730
2011-02-011721721711728,0001,720
2011-01-311701711691707,0001,700
2011-01-281711711701718,0001,710
2011-01-271731731721737,0001,730
2011-01-2617217417217313,0001,730
2011-01-251721721701716,0001,710
2011-01-241691701681707,0001,700
2011-01-211721721681699,0001,690
2011-01-2017417416917117,0001,710
2011-01-191711761711748,0001,740
2011-01-1816717516617521,0001,750
2011-01-171671671651679,0001,670
2011-01-1416616716516710,0001,670
2011-01-1316716716616710,0001,670
2011-01-1216316716316610,0001,660
2011-01-111631641621639,0001,630
2011-01-0716616616016413,0001,640
2011-01-0616716716016434,0001,640
2011-01-051661661631659,0001,650
2011-01-041661661661663,0001,660

分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株