8209 (株)フレンドリー の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 306 | 308 | 306 | 306 | 8,000 | 3,060 |
| 2013-12-27 | 306 | 307 | 306 | 306 | 4,000 | 3,060 |
| 2013-12-26 | 297 | 308 | 297 | 305 | 9,000 | 3,050 |
| 2013-12-25 | 295 | 297 | 294 | 297 | 22,000 | 2,970 |
| 2013-12-24 | 301 | 301 | 296 | 297 | 27,000 | 2,970 |
| 2013-12-20 | 303 | 303 | 301 | 302 | 7,000 | 3,020 |
| 2013-12-19 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
| 2013-12-18 | 304 | 304 | 303 | 304 | 9,000 | 3,040 |
| 2013-12-17 | 307 | 307 | 305 | 305 | 4,000 | 3,050 |
| 2013-12-16 | 306 | 306 | 304 | 306 | 8,000 | 3,060 |
| 2013-12-13 | 307 | 308 | 306 | 306 | 9,000 | 3,060 |
| 2013-12-12 | 307 | 308 | 307 | 307 | 6,000 | 3,070 |
| 2013-12-11 | 306 | 307 | 306 | 307 | 6,000 | 3,070 |
| 2013-12-10 | 308 | 308 | 306 | 306 | 13,000 | 3,060 |
| 2013-12-09 | 308 | 309 | 308 | 308 | 4,000 | 3,080 |
| 2013-12-06 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2013-12-05 | 309 | 309 | 307 | 307 | 5,000 | 3,070 |
| 2013-12-04 | 308 | 309 | 308 | 309 | 6,000 | 3,090 |
| 2013-12-03 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2013-12-02 | 304 | 307 | 304 | 307 | 4,000 | 3,070 |
| 2013-11-29 | 302 | 306 | 302 | 306 | 4,000 | 3,060 |
| 2013-11-28 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2013-11-27 | 303 | 305 | 303 | 304 | 7,000 | 3,040 |
| 2013-11-26 | 306 | 306 | 305 | 305 | 5,000 | 3,050 |
| 2013-11-25 | 303 | 306 | 303 | 306 | 9,000 | 3,060 |
| 2013-11-22 | 303 | 303 | 303 | 303 | 5,000 | 3,030 |
| 2013-11-21 | 301 | 303 | 301 | 303 | 2,000 | 3,030 |
| 2013-11-20 | 302 | 303 | 302 | 302 | 6,000 | 3,020 |
| 2013-11-19 | 303 | 304 | 302 | 302 | 4,000 | 3,020 |
| 2013-11-18 | 303 | 303 | 301 | 301 | 7,000 | 3,010 |
| 2013-11-15 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2013-11-14 | 302 | 302 | 299 | 300 | 6,000 | 3,000 |
| 2013-11-13 | 301 | 301 | 299 | 300 | 11,000 | 3,000 |
| 2013-11-12 | 300 | 302 | 300 | 301 | 4,000 | 3,010 |
| 2013-11-11 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 2013-11-08 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2013-11-07 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2013-11-06 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2013-11-05 | 301 | 302 | 301 | 302 | 4,000 | 3,020 |
| 2013-11-01 | 305 | 305 | 302 | 302 | 5,000 | 3,020 |
| 2013-10-31 | 305 | 306 | 303 | 303 | 5,000 | 3,030 |
| 2013-10-30 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2013-10-29 | 303 | 304 | 303 | 304 | 2,000 | 3,040 |
| 2013-10-28 | 303 | 306 | 303 | 306 | 4,000 | 3,060 |
| 2013-10-25 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2013-10-24 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2013-10-23 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2013-10-22 | 306 | 308 | 306 | 308 | 5,000 | 3,080 |
| 2013-10-21 | 309 | 309 | 306 | 306 | 7,000 | 3,060 |
| 2013-10-18 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2013-10-17 | 307 | 307 | 306 | 306 | 3,000 | 3,060 |
| 2013-10-16 | 305 | 306 | 305 | 306 | 2,000 | 3,060 |
| 2013-10-15 | 301 | 305 | 301 | 305 | 6,000 | 3,050 |
| 2013-10-11 | 299 | 301 | 299 | 301 | 6,000 | 3,010 |
| 2013-10-10 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2013-10-09 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2013-10-08 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2013-10-07 | 301 | 301 | 298 | 298 | 6,000 | 2,980 |
| 2013-10-04 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2013-10-03 | 302 | 305 | 302 | 302 | 4,000 | 3,020 |
| 2013-10-02 | 304 | 304 | 302 | 302 | 6,000 | 3,020 |
| 2013-10-01 | 305 | 307 | 305 | 305 | 6,000 | 3,050 |
| 2013-09-30 | 305 | 307 | 305 | 306 | 11,000 | 3,060 |
| 2013-09-27 | 307 | 307 | 302 | 307 | 10,000 | 3,070 |
| 2013-09-26 | 302 | 307 | 301 | 307 | 39,000 | 3,070 |
| 2013-09-25 | 319 | 333 | 319 | 333 | 39,000 | 3,330 |
| 2013-09-24 | 321 | 324 | 320 | 324 | 31,000 | 3,240 |
| 2013-09-20 | 324 | 324 | 322 | 323 | 20,000 | 3,230 |
| 2013-09-19 | 323 | 325 | 322 | 324 | 10,000 | 3,240 |
| 2013-09-18 | 323 | 328 | 323 | 323 | 8,000 | 3,230 |
| 2013-09-17 | 320 | 326 | 320 | 321 | 15,000 | 3,210 |
| 2013-09-13 | 315 | 320 | 315 | 320 | 9,000 | 3,200 |
| 2013-09-12 | 312 | 315 | 312 | 313 | 7,000 | 3,130 |
| 2013-09-11 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2013-09-10 | 309 | 311 | 309 | 311 | 12,000 | 3,110 |
| 2013-09-09 | 306 | 309 | 306 | 308 | 8,000 | 3,080 |
| 2013-09-06 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2013-09-05 | 308 | 308 | 306 | 306 | 4,000 | 3,060 |
| 2013-09-04 | 306 | 307 | 306 | 307 | 5,000 | 3,070 |
| 2013-09-03 | 307 | 307 | 304 | 304 | 7,000 | 3,040 |
| 2013-09-02 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 2013-08-30 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2013-08-29 | 307 | 307 | 306 | 307 | 5,000 | 3,070 |
| 2013-08-28 | 307 | 307 | 303 | 303 | 3,000 | 3,030 |
| 2013-08-27 | 307 | 307 | 307 | 307 | 5,000 | 3,070 |
| 2013-08-26 | 304 | 304 | 303 | 303 | 5,000 | 3,030 |
| 2013-08-23 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2013-08-22 | 306 | 307 | 306 | 306 | 3,000 | 3,060 |
| 2013-08-20 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2013-08-19 | 308 | 308 | 305 | 305 | 5,000 | 3,050 |
| 2013-08-16 | 308 | 308 | 304 | 308 | 5,000 | 3,080 |
| 2013-08-15 | 304 | 308 | 304 | 308 | 6,000 | 3,080 |
| 2013-08-14 | 305 | 306 | 305 | 306 | 4,000 | 3,060 |
| 2013-08-13 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 2013-08-12 | 305 | 305 | 303 | 303 | 5,000 | 3,030 |
| 2013-08-09 | 302 | 303 | 302 | 303 | 3,000 | 3,030 |
| 2013-08-08 | 302 | 304 | 302 | 302 | 3,000 | 3,020 |
| 2013-08-07 | 302 | 303 | 302 | 302 | 5,000 | 3,020 |
| 2013-08-06 | 302 | 303 | 302 | 303 | 5,000 | 3,030 |
| 2013-08-05 | 299 | 302 | 299 | 302 | 8,000 | 3,020 |
| 2013-08-02 | 300 | 300 | 299 | 299 | 7,000 | 2,990 |
| 2013-08-01 | 299 | 299 | 298 | 298 | 6,000 | 2,980 |
| 2013-07-31 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 2013-07-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2013-07-29 | 300 | 302 | 297 | 297 | 13,000 | 2,970 |
| 2013-07-26 | 302 | 304 | 302 | 304 | 3,000 | 3,040 |
| 2013-07-25 | 305 | 305 | 303 | 303 | 6,000 | 3,030 |
| 2013-07-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2013-07-23 | 302 | 302 | 301 | 301 | 4,000 | 3,010 |
| 2013-07-22 | 301 | 301 | 300 | 301 | 4,000 | 3,010 |
| 2013-07-19 | 298 | 301 | 297 | 301 | 10,000 | 3,010 |
| 2013-07-18 | 300 | 300 | 298 | 298 | 5,000 | 2,980 |
| 2013-07-17 | 299 | 299 | 297 | 299 | 5,000 | 2,990 |
| 2013-07-16 | 297 | 297 | 297 | 297 | 10,000 | 2,970 |
| 2013-07-12 | 298 | 300 | 298 | 300 | 7,000 | 3,000 |
| 2013-07-11 | 298 | 299 | 298 | 299 | 2,000 | 2,990 |
| 2013-07-09 | 298 | 299 | 297 | 298 | 5,000 | 2,980 |
| 2013-07-08 | 297 | 298 | 297 | 298 | 8,000 | 2,980 |
| 2013-07-05 | 294 | 296 | 292 | 296 | 6,000 | 2,960 |
| 2013-07-04 | 290 | 291 | 290 | 291 | 5,000 | 2,910 |
| 2013-07-03 | 287 | 289 | 287 | 289 | 2,000 | 2,890 |
| 2013-07-02 | 286 | 287 | 286 | 287 | 3,000 | 2,870 |
| 2013-07-01 | 288 | 289 | 285 | 286 | 7,000 | 2,860 |
| 2013-06-28 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2013-06-27 | 285 | 285 | 283 | 283 | 5,000 | 2,830 |
| 2013-06-26 | 284 | 287 | 283 | 287 | 6,000 | 2,870 |
| 2013-06-25 | 283 | 285 | 283 | 284 | 8,000 | 2,840 |
| 2013-06-24 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 2013-06-21 | 283 | 283 | 280 | 282 | 6,000 | 2,820 |
| 2013-06-20 | 283 | 283 | 282 | 282 | 2,000 | 2,820 |
| 2013-06-19 | 282 | 282 | 281 | 281 | 3,000 | 2,810 |
| 2013-06-18 | 280 | 281 | 280 | 281 | 2,000 | 2,810 |
| 2013-06-17 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 2013-06-14 | 276 | 281 | 276 | 276 | 3,000 | 2,760 |
| 2013-06-13 | 283 | 283 | 271 | 276 | 8,000 | 2,760 |
| 2013-06-12 | 268 | 279 | 268 | 279 | 5,000 | 2,790 |
| 2013-06-11 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2013-06-10 | 258 | 267 | 258 | 267 | 5,000 | 2,670 |
| 2013-06-07 | 262 | 262 | 255 | 258 | 6,000 | 2,580 |
| 2013-06-06 | 270 | 273 | 262 | 262 | 19,000 | 2,620 |
| 2013-06-05 | 275 | 275 | 273 | 273 | 6,000 | 2,730 |
| 2013-06-04 | 282 | 282 | 273 | 276 | 9,000 | 2,760 |
| 2013-06-03 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2013-05-31 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 2013-05-30 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 2013-05-29 | 285 | 286 | 285 | 286 | 2,000 | 2,860 |
| 2013-05-28 | 283 | 283 | 283 | 283 | 4,000 | 2,830 |
| 2013-05-27 | 284 | 286 | 282 | 286 | 7,000 | 2,860 |
| 2013-05-24 | 285 | 286 | 285 | 286 | 8,000 | 2,860 |
| 2013-05-23 | 286 | 293 | 286 | 288 | 4,000 | 2,880 |
| 2013-05-22 | 288 | 296 | 284 | 296 | 14,000 | 2,960 |
| 2013-05-21 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2013-05-20 | 290 | 290 | 288 | 289 | 5,000 | 2,890 |
| 2013-05-17 | 288 | 288 | 288 | 288 | 6,000 | 2,880 |
| 2013-05-16 | 292 | 295 | 288 | 288 | 17,000 | 2,880 |
| 2013-05-15 | 291 | 296 | 291 | 293 | 6,000 | 2,930 |
| 2013-05-14 | 294 | 297 | 294 | 297 | 5,000 | 2,970 |
| 2013-05-13 | 292 | 297 | 289 | 294 | 15,000 | 2,940 |
| 2013-05-10 | 292 | 292 | 289 | 289 | 11,000 | 2,890 |
| 2013-05-09 | 288 | 288 | 287 | 287 | 5,000 | 2,870 |
| 2013-05-08 | 287 | 289 | 287 | 288 | 7,000 | 2,880 |
| 2013-05-07 | 277 | 287 | 277 | 287 | 10,000 | 2,870 |
| 2013-05-02 | 275 | 277 | 275 | 277 | 6,000 | 2,770 |
| 2013-05-01 | 275 | 275 | 274 | 274 | 3,000 | 2,740 |
| 2013-04-30 | 274 | 274 | 273 | 274 | 6,000 | 2,740 |
| 2013-04-26 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2013-04-25 | 270 | 275 | 269 | 272 | 14,000 | 2,720 |
| 2013-04-24 | 268 | 269 | 268 | 269 | 4,000 | 2,690 |
| 2013-04-23 | 268 | 268 | 265 | 266 | 12,000 | 2,660 |
| 2013-04-22 | 268 | 270 | 268 | 268 | 5,000 | 2,680 |
| 2013-04-19 | 261 | 263 | 260 | 263 | 4,000 | 2,630 |
| 2013-04-18 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2013-04-17 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2013-04-16 | 256 | 260 | 254 | 260 | 4,000 | 2,600 |
| 2013-04-15 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2013-04-12 | 254 | 259 | 253 | 253 | 3,000 | 2,530 |
| 2013-04-11 | 255 | 257 | 255 | 255 | 6,000 | 2,550 |
| 2013-04-10 | 253 | 253 | 251 | 252 | 8,000 | 2,520 |
| 2013-04-09 | 257 | 257 | 254 | 256 | 7,000 | 2,560 |
| 2013-04-08 | 260 | 260 | 257 | 257 | 15,000 | 2,570 |
| 2013-04-05 | 263 | 265 | 258 | 262 | 12,000 | 2,620 |
| 2013-04-04 | 254 | 256 | 254 | 255 | 3,000 | 2,550 |
| 2013-04-03 | 250 | 271 | 250 | 260 | 10,000 | 2,600 |
| 2013-04-02 | 245 | 246 | 241 | 246 | 15,000 | 2,460 |
| 2013-04-01 | 262 | 262 | 250 | 250 | 20,000 | 2,500 |
| 2013-03-29 | 275 | 275 | 270 | 270 | 8,000 | 2,700 |
| 2013-03-28 | 279 | 279 | 274 | 275 | 17,000 | 2,750 |
| 2013-03-27 | 278 | 283 | 278 | 279 | 37,000 | 2,790 |
| 2013-03-26 | 299 | 312 | 298 | 312 | 48,000 | 3,120 |
| 2013-03-25 | 298 | 299 | 297 | 299 | 20,000 | 2,990 |
| 2013-03-22 | 296 | 298 | 296 | 298 | 8,000 | 2,980 |
| 2013-03-21 | 291 | 296 | 291 | 296 | 9,000 | 2,960 |
| 2013-03-19 | 291 | 294 | 291 | 294 | 7,000 | 2,940 |
| 2013-03-18 | 290 | 292 | 290 | 291 | 6,000 | 2,910 |
| 2013-03-15 | 287 | 290 | 287 | 290 | 6,000 | 2,900 |
| 2013-03-14 | 287 | 287 | 286 | 286 | 4,000 | 2,860 |
| 2013-03-13 | 284 | 285 | 284 | 285 | 4,000 | 2,850 |
| 2013-03-12 | 283 | 284 | 282 | 284 | 8,000 | 2,840 |
| 2013-03-11 | 280 | 283 | 280 | 280 | 15,000 | 2,800 |
| 2013-03-08 | 280 | 280 | 278 | 280 | 6,000 | 2,800 |
| 2013-03-07 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2013-03-06 | 272 | 276 | 272 | 276 | 5,000 | 2,760 |
| 2013-03-05 | 272 | 273 | 272 | 272 | 5,000 | 2,720 |
| 2013-03-04 | 268 | 272 | 268 | 272 | 8,000 | 2,720 |
| 2013-03-01 | 270 | 270 | 267 | 268 | 6,000 | 2,680 |
| 2013-02-28 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2013-02-27 | 268 | 269 | 266 | 269 | 5,000 | 2,690 |
| 2013-02-26 | 261 | 266 | 261 | 266 | 8,000 | 2,660 |
| 2013-02-25 | 261 | 264 | 261 | 264 | 7,000 | 2,640 |
| 2013-02-22 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 2013-02-21 | 260 | 260 | 259 | 259 | 2,000 | 2,590 |
| 2013-02-20 | 257 | 261 | 257 | 261 | 2,000 | 2,610 |
| 2013-02-19 | 250 | 261 | 250 | 261 | 7,000 | 2,610 |
| 2013-02-18 | 249 | 250 | 241 | 250 | 5,000 | 2,500 |
| 2013-02-15 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2013-02-14 | 260 | 263 | 255 | 256 | 11,000 | 2,560 |
| 2013-02-13 | 264 | 264 | 262 | 262 | 5,000 | 2,620 |
| 2013-02-12 | 267 | 268 | 264 | 264 | 10,000 | 2,640 |
| 2013-02-08 | 263 | 266 | 263 | 266 | 3,000 | 2,660 |
| 2013-02-07 | 262 | 263 | 262 | 263 | 4,000 | 2,630 |
| 2013-02-06 | 265 | 267 | 264 | 264 | 9,000 | 2,640 |
| 2013-02-05 | 261 | 265 | 261 | 265 | 5,000 | 2,650 |
| 2013-02-04 | 259 | 262 | 257 | 262 | 9,000 | 2,620 |
| 2013-02-01 | 249 | 252 | 248 | 252 | 9,000 | 2,520 |
| 2013-01-31 | 245 | 248 | 245 | 248 | 3,000 | 2,480 |
| 2013-01-30 | 240 | 244 | 240 | 244 | 6,000 | 2,440 |
| 2013-01-29 | 242 | 245 | 240 | 240 | 4,000 | 2,400 |
| 2013-01-28 | 238 | 239 | 238 | 239 | 3,000 | 2,390 |
| 2013-01-25 | 237 | 238 | 235 | 238 | 5,000 | 2,380 |
| 2013-01-24 | 235 | 235 | 234 | 235 | 4,000 | 2,350 |
| 2013-01-23 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2013-01-22 | 233 | 237 | 233 | 235 | 4,000 | 2,350 |
| 2013-01-21 | 233 | 235 | 233 | 233 | 4,000 | 2,330 |
| 2013-01-18 | 233 | 233 | 233 | 233 | 6,000 | 2,330 |
| 2013-01-17 | 234 | 234 | 233 | 233 | 2,000 | 2,330 |
| 2013-01-16 | 235 | 235 | 233 | 235 | 7,000 | 2,350 |
| 2013-01-15 | 235 | 235 | 231 | 235 | 4,000 | 2,350 |
| 2013-01-11 | 231 | 233 | 231 | 233 | 6,000 | 2,330 |
| 2013-01-10 | 231 | 233 | 230 | 230 | 15,000 | 2,300 |
| 2013-01-09 | 230 | 232 | 230 | 232 | 2,000 | 2,320 |
| 2013-01-08 | 228 | 231 | 228 | 230 | 8,000 | 2,300 |
| 2013-01-07 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2013-01-04 | 230 | 232 | 227 | 227 | 16,000 | 2,270 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
