1. HOME >
  2. 株価時系列 >
  3. 8209 >
  4. 2012年

8209 (株)フレンドリー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282292292272276,0002,270
2012-12-2722823022823012,0002,300
2012-12-262282282282285,0002,280
2012-12-252282282262289,0002,280
2012-12-212272282262278,0002,270
2012-12-202292292272284,0002,280
2012-12-192262272252279,0002,270
2012-12-182282282242275,0002,270
2012-12-172232262232266,0002,260
2012-12-142232242232244,0002,240
2012-12-132252252232236,0002,230
2012-12-122252262242246,0002,240
2012-12-112262262252252,0002,250
2012-12-102282282252253,0002,250
2012-12-072242252242254,0002,250
2012-12-062252252242242,0002,240
2012-12-052242252242254,0002,250
2012-12-042262262242256,0002,250
2012-12-032262262262267,0002,260
2012-11-302212222212222,0002,220
2012-11-292222222222222,0002,220
2012-11-282232232222222,0002,220
2012-11-272242252242252,0002,250
2012-11-262212242212245,0002,240
2012-11-222182192182193,0002,190
2012-11-212182182162186,0002,180
2012-11-202172182172177,0002,170
2012-11-192162172162177,0002,170
2012-11-162152162152163,0002,160
2012-11-152142152142153,0002,150
2012-11-142152152152152,0002,150
2012-11-132162162162163,0002,160
2012-11-092152152152154,0002,150
2012-11-082162182152153,0002,150
2012-11-072182192172174,0002,170
2012-11-062182182182181,0002,180
2012-11-052162172162165,0002,160
2012-11-022142152142153,0002,150
2012-11-012142142142141,0002,140
2012-10-312132132132136,0002,130
2012-10-302132132132131,0002,130
2012-10-292152152132132,0002,130
2012-10-262132152132153,0002,150
2012-10-252132132122122,0002,120
2012-10-242112122112124,0002,120
2012-10-232132132122123,0002,120
2012-10-222132132132133,0002,130
2012-10-192132152132155,0002,150
2012-10-182132132122124,0002,120
2012-10-172122132122123,0002,120
2012-10-162132132132132,0002,130
2012-10-152142142132132,0002,130
2012-10-122132132132131,0002,130
2012-10-112112112112113,0002,110
2012-10-102112152112114,0002,110
2012-10-092122122122122,0002,120
2012-10-052122122122123,0002,120
2012-10-042132132132133,0002,130
2012-10-032132132132132,0002,130
2012-10-012152152132136,0002,130
2012-09-282172172152155,0002,150
2012-09-272162172162174,0002,170
2012-09-2621521621321620,0002,160
2012-09-2523423523023121,0002,310
2012-09-2422723422723422,0002,340
2012-09-2122822922722710,0002,270
2012-09-202272272272276,0002,270
2012-09-192272282272274,0002,270
2012-09-182302302252269,0002,260
2012-09-142302312302319,0002,310
2012-09-132282282262285,0002,280
2012-09-1222422622422512,0002,250
2012-09-112232232232232,0002,230
2012-09-102242242232233,0002,230
2012-09-072242242232233,0002,230
2012-09-062222222222221,0002,220
2012-09-052242242232234,0002,230
2012-09-042232242232243,0002,240
2012-09-032222232222234,0002,230
2012-08-312222222222221,0002,220
2012-08-302232232222222,0002,220
2012-08-292212242212235,0002,230
2012-08-282212222212222,0002,220
2012-08-272212212192195,0002,190
2012-08-242202202182183,0002,180
2012-08-232182202182195,0002,190
2012-08-222202202182182,0002,180
2012-08-212172172172173,0002,170
2012-08-202172172172173,0002,170
2012-08-172162162162162,0002,160
2012-08-162142142142141,0002,140
2012-08-152142142142141,0002,140
2012-08-142142142132144,0002,140
2012-08-132122142122134,0002,130
2012-08-102122122122122,0002,120
2012-08-092162162142154,0002,150
2012-08-082152152152155,0002,150
2012-08-072142152142153,0002,150
2012-08-032142152142153,0002,150
2012-08-022172182172175,0002,170
2012-08-012122162122165,0002,160
2012-07-272102142102142,0002,140
2012-07-262142142102103,0002,100
2012-07-252092132092123,0002,120
2012-07-242122122082088,0002,080
2012-07-202162162132132,0002,130
2012-07-192152152152151,0002,150
2012-07-182132132132131,0002,130
2012-07-172122122122123,0002,120
2012-07-132122122122121,0002,120
2012-07-112162162142146,0002,140
2012-07-092162162142143,0002,140
2012-07-062142142142141,0002,140
2012-07-052142162142163,0002,160
2012-07-042132152122134,0002,130
2012-07-032132132132131,0002,130
2012-07-022152152122122,0002,120
2012-06-292152152112115,0002,110
2012-06-282152152152151,0002,150
2012-06-272152162152167,0002,160
2012-06-262122122122121,0002,120
2012-06-252132132132134,0002,130
2012-06-222122122122122,0002,120
2012-06-212092122092123,0002,120
2012-06-202072072062075,0002,070
2012-06-192062062062061,0002,060
2012-06-182052072052053,0002,050
2012-06-152052052042044,0002,040
2012-06-142032032032031,0002,030
2012-06-132032042032042,0002,040
2012-06-122042042042041,0002,040
2012-06-112042042042041,0002,040
2012-06-082042042042041,0002,040
2012-06-072042042042041,0002,040
2012-06-062052052052053,0002,050
2012-06-052052052052051,0002,050
2012-06-042052062052056,0002,050
2012-06-012062062062061,0002,060
2012-05-312032032032032,0002,030
2012-05-302042042042041,0002,040
2012-05-282042102042104,0002,100
2012-05-252122122042042,0002,040
2012-05-232072072072071,0002,070
2012-05-222092152092154,0002,150
2012-05-2121521520120913,0002,090
2012-05-182082082032033,0002,030
2012-05-172092092092091,0002,090
2012-05-162102102102103,0002,100
2012-05-152092092092091,0002,090
2012-05-142112122102104,0002,100
2012-05-112132132132131,0002,130
2012-05-082142142142141,0002,140
2012-05-072122122112113,0002,110
2012-05-022152152112114,0002,110
2012-05-012182182152153,0002,150
2012-04-272132142132142,0002,140
2012-04-262122132122134,0002,130
2012-04-252092122092125,0002,120
2012-04-2420921020920910,0002,090
2012-04-232092092092091,0002,090
2012-04-202072082072084,0002,080
2012-04-192062062062062,0002,060
2012-04-172062072032075,0002,070
2012-04-162052052022023,0002,020
2012-04-132042052042052,0002,050
2012-04-122022022012014,0002,010
2012-04-112032032032033,0002,030
2012-04-102032032032031,0002,030
2012-04-092032032032033,0002,030
2012-04-062022032022033,0002,030
2012-04-052032032022023,0002,020
2012-04-042042042022026,0002,020
2012-04-032052052052053,0002,050
2012-04-022052052052053,0002,050
2012-03-302052082052055,0002,050
2012-03-292072072052057,0002,050
2012-03-2820121020121027,0002,100
2012-03-2722322622322519,0002,250
2012-03-2622222422022027,0002,200
2012-03-232212222212225,0002,220
2012-03-222212222202227,0002,220
2012-03-212212222212217,0002,210
2012-03-192212222212219,0002,210
2012-03-162192212192218,0002,210
2012-03-152192202192202,0002,200
2012-03-142202212202214,0002,210
2012-03-132202212202215,0002,210
2012-03-122192202192208,0002,200
2012-03-092192192192194,0002,190
2012-03-082162182162182,0002,180
2012-03-072162182162163,0002,160
2012-03-062182182162162,0002,160
2012-03-052182182182185,0002,180
2012-03-022182182182182,0002,180
2012-03-012172172172173,0002,170
2012-02-2921521621321414,0002,140
2012-02-282142142102138,0002,130
2012-02-272122142122146,0002,140
2012-02-242102102092097,0002,090
2012-02-232092092062064,0002,060
2012-02-212062092062092,0002,090
2012-02-202092102052058,0002,050
2012-02-172092092062062,0002,060
2012-02-162072092072075,0002,070
2012-02-1520920920420818,0002,080
2012-02-142082082072078,0002,070
2012-02-132092092072084,0002,080
2012-02-102072072072072,0002,070
2012-02-092102102072072,0002,070
2012-02-0821021020520518,0002,050
2012-02-062092092092095,0002,090
2012-02-032132132132134,0002,130
2012-02-022092122092106,0002,100
2012-02-012102112092099,0002,090
2012-01-312092102092094,0002,090
2012-01-302082102082103,0002,100
2012-01-272082082082082,0002,080
2012-01-262072082072082,0002,080
2012-01-252092092062063,0002,060
2012-01-242052092052093,0002,090
2012-01-232052062052053,0002,050
2012-01-202032052032036,0002,030
2012-01-192072072072071,0002,070
2012-01-182072072072071,0002,070
2012-01-1721621620520719,0002,070
2012-01-162012012002005,0002,000
2012-01-132012012012011,0002,010
2012-01-122002002002003,0002,000
2012-01-112062062052053,0002,050
2012-01-102062072062075,0002,070
2012-01-062052062052064,0002,060
2012-01-051992051992054,0002,050
2012-01-041991991971974,0001,970

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