8209 (株)フレンドリー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 280 | 281 | 278 | 281 | 8,000 | 2,810 |
| 2014-12-29 | 277 | 279 | 277 | 279 | 7,000 | 2,790 |
| 2014-12-26 | 276 | 279 | 276 | 277 | 9,000 | 2,770 |
| 2014-12-25 | 276 | 279 | 276 | 276 | 15,000 | 2,760 |
| 2014-12-24 | 277 | 278 | 276 | 278 | 23,000 | 2,780 |
| 2014-12-22 | 278 | 279 | 277 | 277 | 16,000 | 2,770 |
| 2014-12-19 | 279 | 279 | 278 | 278 | 11,000 | 2,780 |
| 2014-12-18 | 279 | 279 | 278 | 278 | 9,000 | 2,780 |
| 2014-12-17 | 279 | 279 | 278 | 278 | 6,000 | 2,780 |
| 2014-12-16 | 282 | 282 | 278 | 278 | 10,000 | 2,780 |
| 2014-12-15 | 279 | 280 | 279 | 280 | 7,000 | 2,800 |
| 2014-12-12 | 280 | 281 | 279 | 279 | 5,000 | 2,790 |
| 2014-12-11 | 280 | 281 | 280 | 280 | 5,000 | 2,800 |
| 2014-12-10 | 280 | 280 | 279 | 279 | 13,000 | 2,790 |
| 2014-12-09 | 280 | 280 | 278 | 280 | 12,000 | 2,800 |
| 2014-12-08 | 279 | 280 | 279 | 280 | 8,000 | 2,800 |
| 2014-12-05 | 280 | 280 | 279 | 279 | 7,000 | 2,790 |
| 2014-12-04 | 281 | 282 | 279 | 279 | 9,000 | 2,790 |
| 2014-12-03 | 282 | 282 | 281 | 281 | 8,000 | 2,810 |
| 2014-12-02 | 282 | 283 | 281 | 281 | 5,000 | 2,810 |
| 2014-12-01 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 2014-11-28 | 278 | 278 | 278 | 278 | 6,000 | 2,780 |
| 2014-11-27 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2014-11-26 | 277 | 280 | 277 | 279 | 5,000 | 2,790 |
| 2014-11-25 | 279 | 279 | 277 | 277 | 10,000 | 2,770 |
| 2014-11-21 | 278 | 280 | 275 | 275 | 11,000 | 2,750 |
| 2014-11-20 | 278 | 278 | 277 | 277 | 6,000 | 2,770 |
| 2014-11-19 | 277 | 278 | 277 | 278 | 3,000 | 2,780 |
| 2014-11-18 | 279 | 279 | 277 | 279 | 4,000 | 2,790 |
| 2014-11-17 | 279 | 280 | 279 | 279 | 3,000 | 2,790 |
| 2014-11-14 | 279 | 279 | 276 | 276 | 7,000 | 2,760 |
| 2014-11-13 | 279 | 279 | 278 | 278 | 2,000 | 2,780 |
| 2014-11-12 | 278 | 278 | 278 | 278 | 5,000 | 2,780 |
| 2014-11-11 | 279 | 279 | 277 | 277 | 4,000 | 2,770 |
| 2014-11-10 | 278 | 279 | 276 | 276 | 6,000 | 2,760 |
| 2014-11-07 | 277 | 278 | 276 | 278 | 7,000 | 2,780 |
| 2014-11-06 | 276 | 277 | 273 | 275 | 10,000 | 2,750 |
| 2014-11-05 | 275 | 279 | 274 | 276 | 7,000 | 2,760 |
| 2014-11-04 | 279 | 279 | 275 | 277 | 7,000 | 2,770 |
| 2014-10-31 | 276 | 279 | 275 | 279 | 13,000 | 2,790 |
| 2014-10-30 | 277 | 278 | 277 | 278 | 4,000 | 2,780 |
| 2014-10-29 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2014-10-28 | 276 | 276 | 276 | 276 | 9,000 | 2,760 |
| 2014-10-27 | 277 | 277 | 276 | 276 | 4,000 | 2,760 |
| 2014-10-24 | 277 | 277 | 275 | 275 | 2,000 | 2,750 |
| 2014-10-23 | 273 | 275 | 273 | 275 | 4,000 | 2,750 |
| 2014-10-22 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2014-10-21 | 274 | 277 | 274 | 274 | 5,000 | 2,740 |
| 2014-10-20 | 274 | 278 | 274 | 278 | 3,000 | 2,780 |
| 2014-10-17 | 273 | 279 | 273 | 274 | 4,000 | 2,740 |
| 2014-10-16 | 274 | 280 | 272 | 280 | 7,000 | 2,800 |
| 2014-10-15 | 275 | 276 | 275 | 276 | 6,000 | 2,760 |
| 2014-10-14 | 277 | 280 | 275 | 275 | 10,000 | 2,750 |
| 2014-10-10 | 278 | 278 | 277 | 278 | 6,000 | 2,780 |
| 2014-10-09 | 282 | 282 | 278 | 281 | 6,000 | 2,810 |
| 2014-10-08 | 279 | 280 | 279 | 280 | 3,000 | 2,800 |
| 2014-10-07 | 280 | 281 | 280 | 281 | 5,000 | 2,810 |
| 2014-10-06 | 284 | 284 | 279 | 283 | 6,000 | 2,830 |
| 2014-10-03 | 279 | 284 | 279 | 284 | 3,000 | 2,840 |
| 2014-10-02 | 281 | 282 | 280 | 282 | 12,000 | 2,820 |
| 2014-10-01 | 283 | 283 | 281 | 281 | 4,000 | 2,810 |
| 2014-09-30 | 281 | 282 | 281 | 281 | 3,000 | 2,810 |
| 2014-09-29 | 284 | 284 | 281 | 284 | 12,000 | 2,840 |
| 2014-09-26 | 281 | 286 | 281 | 284 | 45,000 | 2,840 |
| 2014-09-25 | 293 | 299 | 292 | 299 | 48,000 | 2,990 |
| 2014-09-24 | 293 | 293 | 291 | 291 | 25,000 | 2,910 |
| 2014-09-22 | 292 | 293 | 292 | 293 | 15,000 | 2,930 |
| 2014-09-19 | 292 | 293 | 292 | 292 | 8,000 | 2,920 |
| 2014-09-18 | 290 | 292 | 288 | 292 | 8,000 | 2,920 |
| 2014-09-17 | 289 | 290 | 289 | 290 | 10,000 | 2,900 |
| 2014-09-16 | 290 | 290 | 288 | 290 | 11,000 | 2,900 |
| 2014-09-12 | 289 | 293 | 289 | 292 | 11,000 | 2,920 |
| 2014-09-11 | 288 | 290 | 288 | 289 | 10,000 | 2,890 |
| 2014-09-10 | 290 | 290 | 288 | 288 | 19,000 | 2,880 |
| 2014-09-09 | 292 | 292 | 290 | 292 | 10,000 | 2,920 |
| 2014-09-08 | 292 | 295 | 292 | 292 | 7,000 | 2,920 |
| 2014-09-05 | 293 | 293 | 287 | 292 | 35,000 | 2,920 |
| 2014-09-04 | 299 | 299 | 298 | 298 | 8,000 | 2,980 |
| 2014-09-03 | 298 | 299 | 298 | 299 | 5,000 | 2,990 |
| 2014-09-02 | 298 | 298 | 297 | 297 | 5,000 | 2,970 |
| 2014-09-01 | 298 | 299 | 297 | 298 | 12,000 | 2,980 |
| 2014-08-29 | 293 | 296 | 293 | 296 | 7,000 | 2,960 |
| 2014-08-28 | 293 | 295 | 293 | 293 | 5,000 | 2,930 |
| 2014-08-27 | 293 | 297 | 291 | 292 | 9,000 | 2,920 |
| 2014-08-26 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 2014-08-25 | 291 | 291 | 289 | 290 | 8,000 | 2,900 |
| 2014-08-22 | 287 | 292 | 287 | 288 | 7,000 | 2,880 |
| 2014-08-21 | 293 | 293 | 288 | 288 | 3,000 | 2,880 |
| 2014-08-20 | 291 | 291 | 287 | 291 | 8,000 | 2,910 |
| 2014-08-19 | 293 | 293 | 286 | 286 | 3,000 | 2,860 |
| 2014-08-18 | 286 | 290 | 285 | 285 | 11,000 | 2,850 |
| 2014-08-15 | 277 | 285 | 277 | 285 | 8,000 | 2,850 |
| 2014-08-14 | 280 | 280 | 276 | 277 | 12,000 | 2,770 |
| 2014-08-13 | 285 | 285 | 281 | 281 | 12,000 | 2,810 |
| 2014-08-12 | 287 | 287 | 284 | 284 | 9,000 | 2,840 |
| 2014-08-11 | 281 | 287 | 281 | 287 | 17,000 | 2,870 |
| 2014-08-08 | 276 | 280 | 274 | 280 | 14,000 | 2,800 |
| 2014-08-07 | 263 | 277 | 263 | 274 | 22,000 | 2,740 |
| 2014-08-06 | 261 | 265 | 261 | 263 | 35,000 | 2,630 |
| 2014-08-05 | 274 | 274 | 260 | 267 | 86,000 | 2,670 |
| 2014-08-04 | 302 | 302 | 282 | 282 | 134,000 | 2,820 |
| 2014-08-01 | 323 | 323 | 318 | 322 | 13,000 | 3,220 |
| 2014-07-31 | 321 | 323 | 321 | 323 | 6,000 | 3,230 |
| 2014-07-30 | 320 | 321 | 319 | 320 | 5,000 | 3,200 |
| 2014-07-29 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2014-07-28 | 320 | 320 | 319 | 319 | 2,000 | 3,190 |
| 2014-07-25 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2014-07-24 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2014-07-23 | 317 | 320 | 316 | 316 | 4,000 | 3,160 |
| 2014-07-22 | 314 | 323 | 314 | 323 | 4,000 | 3,230 |
| 2014-07-18 | 315 | 318 | 315 | 315 | 3,000 | 3,150 |
| 2014-07-17 | 315 | 315 | 315 | 315 | 9,000 | 3,150 |
| 2014-07-16 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2014-07-15 | 316 | 317 | 314 | 314 | 3,000 | 3,140 |
| 2014-07-14 | 315 | 315 | 314 | 314 | 14,000 | 3,140 |
| 2014-07-11 | 318 | 318 | 316 | 316 | 4,000 | 3,160 |
| 2014-07-09 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 2014-07-08 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 2014-07-07 | 321 | 322 | 320 | 320 | 3,000 | 3,200 |
| 2014-07-04 | 318 | 322 | 318 | 322 | 8,000 | 3,220 |
| 2014-07-03 | 320 | 322 | 319 | 319 | 7,000 | 3,190 |
| 2014-07-02 | 322 | 322 | 321 | 321 | 6,000 | 3,210 |
| 2014-07-01 | 323 | 323 | 319 | 321 | 8,000 | 3,210 |
| 2014-06-30 | 320 | 323 | 320 | 323 | 4,000 | 3,230 |
| 2014-06-27 | 320 | 320 | 318 | 318 | 4,000 | 3,180 |
| 2014-06-26 | 320 | 320 | 317 | 317 | 4,000 | 3,170 |
| 2014-06-25 | 320 | 320 | 318 | 318 | 5,000 | 3,180 |
| 2014-06-24 | 316 | 320 | 316 | 320 | 4,000 | 3,200 |
| 2014-06-23 | 318 | 318 | 314 | 318 | 4,000 | 3,180 |
| 2014-06-20 | 313 | 316 | 313 | 313 | 5,000 | 3,130 |
| 2014-06-19 | 315 | 316 | 312 | 312 | 4,000 | 3,120 |
| 2014-06-18 | 315 | 316 | 314 | 316 | 5,000 | 3,160 |
| 2014-06-17 | 314 | 315 | 313 | 315 | 5,000 | 3,150 |
| 2014-06-16 | 318 | 318 | 314 | 314 | 8,000 | 3,140 |
| 2014-06-13 | 317 | 318 | 316 | 318 | 9,000 | 3,180 |
| 2014-06-12 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2014-06-11 | 316 | 317 | 316 | 317 | 3,000 | 3,170 |
| 2014-06-10 | 314 | 315 | 314 | 315 | 5,000 | 3,150 |
| 2014-06-09 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2014-06-06 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2014-06-05 | 310 | 312 | 310 | 312 | 4,000 | 3,120 |
| 2014-06-04 | 310 | 311 | 310 | 310 | 4,000 | 3,100 |
| 2014-06-03 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2014-06-02 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 2014-05-30 | 305 | 308 | 305 | 308 | 3,000 | 3,080 |
| 2014-05-29 | 305 | 305 | 304 | 305 | 3,000 | 3,050 |
| 2014-05-28 | 305 | 310 | 305 | 310 | 10,000 | 3,100 |
| 2014-05-27 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 2014-05-26 | 303 | 305 | 303 | 305 | 5,000 | 3,050 |
| 2014-05-23 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2014-05-22 | 303 | 303 | 302 | 302 | 4,000 | 3,020 |
| 2014-05-21 | 302 | 303 | 302 | 303 | 3,000 | 3,030 |
| 2014-05-19 | 301 | 302 | 301 | 302 | 12,000 | 3,020 |
| 2014-05-16 | 302 | 303 | 302 | 303 | 4,000 | 3,030 |
| 2014-05-15 | 303 | 303 | 302 | 302 | 2,000 | 3,020 |
| 2014-05-14 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2014-05-13 | 305 | 305 | 303 | 303 | 6,000 | 3,030 |
| 2014-05-09 | 309 | 310 | 304 | 305 | 8,000 | 3,050 |
| 2014-05-08 | 308 | 308 | 305 | 305 | 4,000 | 3,050 |
| 2014-05-07 | 304 | 308 | 304 | 308 | 2,000 | 3,080 |
| 2014-05-02 | 304 | 307 | 304 | 307 | 2,000 | 3,070 |
| 2014-05-01 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2014-04-30 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2014-04-28 | 305 | 305 | 304 | 304 | 3,000 | 3,040 |
| 2014-04-25 | 308 | 308 | 305 | 305 | 5,000 | 3,050 |
| 2014-04-24 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-04-23 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2014-04-21 | 302 | 306 | 302 | 303 | 4,000 | 3,030 |
| 2014-04-18 | 305 | 306 | 303 | 306 | 3,000 | 3,060 |
| 2014-04-17 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 2014-04-16 | 302 | 304 | 302 | 304 | 2,000 | 3,040 |
| 2014-04-15 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-04-14 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2014-04-11 | 302 | 304 | 301 | 304 | 4,000 | 3,040 |
| 2014-04-09 | 305 | 305 | 302 | 302 | 8,000 | 3,020 |
| 2014-04-08 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2014-04-07 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-04-04 | 305 | 305 | 302 | 302 | 4,000 | 3,020 |
| 2014-04-03 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 2014-04-02 | 308 | 309 | 308 | 308 | 4,000 | 3,080 |
| 2014-04-01 | 305 | 309 | 304 | 307 | 5,000 | 3,070 |
| 2014-03-31 | 304 | 308 | 304 | 305 | 6,000 | 3,050 |
| 2014-03-28 | 307 | 307 | 303 | 303 | 8,000 | 3,030 |
| 2014-03-27 | 307 | 312 | 303 | 303 | 26,000 | 3,030 |
| 2014-03-26 | 320 | 323 | 318 | 323 | 24,000 | 3,230 |
| 2014-03-25 | 320 | 324 | 319 | 323 | 23,000 | 3,230 |
| 2014-03-24 | 322 | 325 | 319 | 319 | 20,000 | 3,190 |
| 2014-03-20 | 320 | 320 | 317 | 317 | 12,000 | 3,170 |
| 2014-03-19 | 323 | 324 | 322 | 324 | 4,000 | 3,240 |
| 2014-03-18 | 326 | 326 | 324 | 324 | 4,000 | 3,240 |
| 2014-03-17 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2014-03-14 | 323 | 325 | 323 | 325 | 3,000 | 3,250 |
| 2014-03-13 | 327 | 327 | 323 | 327 | 6,000 | 3,270 |
| 2014-03-12 | 326 | 326 | 323 | 323 | 4,000 | 3,230 |
| 2014-03-11 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 2014-03-10 | 327 | 327 | 326 | 327 | 3,000 | 3,270 |
| 2014-03-07 | 327 | 328 | 327 | 327 | 4,000 | 3,270 |
| 2014-03-06 | 326 | 327 | 325 | 325 | 7,000 | 3,250 |
| 2014-03-05 | 328 | 328 | 327 | 328 | 7,000 | 3,280 |
| 2014-03-04 | 322 | 326 | 322 | 326 | 7,000 | 3,260 |
| 2014-03-03 | 323 | 326 | 322 | 326 | 4,000 | 3,260 |
| 2014-02-28 | 321 | 325 | 321 | 325 | 4,000 | 3,250 |
| 2014-02-27 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2014-02-26 | 323 | 325 | 323 | 325 | 4,000 | 3,250 |
| 2014-02-25 | 321 | 324 | 321 | 324 | 5,000 | 3,240 |
| 2014-02-24 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2014-02-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2014-02-20 | 323 | 323 | 321 | 321 | 2,000 | 3,210 |
| 2014-02-19 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2014-02-18 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 2014-02-17 | 320 | 321 | 320 | 321 | 4,000 | 3,210 |
| 2014-02-13 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2014-02-12 | 322 | 322 | 320 | 320 | 4,000 | 3,200 |
| 2014-02-10 | 322 | 322 | 319 | 319 | 4,000 | 3,190 |
| 2014-02-07 | 320 | 320 | 317 | 317 | 2,000 | 3,170 |
| 2014-02-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2014-02-05 | 313 | 321 | 313 | 313 | 6,000 | 3,130 |
| 2014-02-04 | 311 | 312 | 308 | 309 | 20,000 | 3,090 |
| 2014-02-03 | 320 | 320 | 314 | 314 | 5,000 | 3,140 |
| 2014-01-31 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2014-01-29 | 322 | 327 | 322 | 325 | 8,000 | 3,250 |
| 2014-01-28 | 308 | 320 | 308 | 320 | 10,000 | 3,200 |
| 2014-01-27 | 311 | 313 | 308 | 309 | 15,000 | 3,090 |
| 2014-01-24 | 320 | 321 | 312 | 315 | 15,000 | 3,150 |
| 2014-01-23 | 321 | 322 | 321 | 321 | 4,000 | 3,210 |
| 2014-01-22 | 325 | 325 | 322 | 322 | 7,000 | 3,220 |
| 2014-01-21 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2014-01-17 | 322 | 322 | 318 | 318 | 5,000 | 3,180 |
| 2014-01-16 | 311 | 320 | 311 | 320 | 9,000 | 3,200 |
| 2014-01-15 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 2014-01-14 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2014-01-10 | 310 | 311 | 309 | 309 | 3,000 | 3,090 |
| 2014-01-09 | 307 | 310 | 307 | 310 | 17,000 | 3,100 |
| 2014-01-08 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2014-01-07 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2014-01-06 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
