8209 (株)フレンドリー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 278 | 279 | 277 | 279 | 8,000 | 2,790 |
| 2015-12-29 | 276 | 279 | 276 | 278 | 16,000 | 2,780 |
| 2015-12-28 | 276 | 279 | 276 | 279 | 6,000 | 2,790 |
| 2015-12-25 | 277 | 277 | 276 | 277 | 17,000 | 2,770 |
| 2015-12-24 | 280 | 280 | 277 | 277 | 19,000 | 2,770 |
| 2015-12-22 | 280 | 280 | 279 | 280 | 6,000 | 2,800 |
| 2015-12-21 | 279 | 281 | 278 | 279 | 15,000 | 2,790 |
| 2015-12-18 | 276 | 278 | 276 | 278 | 5,000 | 2,780 |
| 2015-12-17 | 276 | 278 | 276 | 276 | 17,000 | 2,760 |
| 2015-12-16 | 276 | 277 | 276 | 276 | 7,000 | 2,760 |
| 2015-12-15 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2015-12-14 | 278 | 278 | 276 | 276 | 8,000 | 2,760 |
| 2015-12-11 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 2015-12-10 | 277 | 277 | 276 | 276 | 10,000 | 2,760 |
| 2015-12-09 | 277 | 277 | 276 | 276 | 4,000 | 2,760 |
| 2015-12-08 | 277 | 277 | 276 | 276 | 6,000 | 2,760 |
| 2015-12-07 | 277 | 277 | 276 | 277 | 9,000 | 2,770 |
| 2015-12-04 | 277 | 277 | 276 | 277 | 6,000 | 2,770 |
| 2015-12-03 | 276 | 277 | 275 | 276 | 17,000 | 2,760 |
| 2015-12-02 | 277 | 277 | 276 | 276 | 12,000 | 2,760 |
| 2015-12-01 | 277 | 277 | 276 | 276 | 4,000 | 2,760 |
| 2015-11-30 | 278 | 278 | 277 | 277 | 9,000 | 2,770 |
| 2015-11-27 | 278 | 279 | 278 | 279 | 4,000 | 2,790 |
| 2015-11-26 | 279 | 279 | 278 | 279 | 8,000 | 2,790 |
| 2015-11-25 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2015-11-24 | 279 | 279 | 278 | 279 | 6,000 | 2,790 |
| 2015-11-20 | 279 | 279 | 279 | 279 | 5,000 | 2,790 |
| 2015-11-19 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2015-11-18 | 280 | 280 | 279 | 279 | 5,000 | 2,790 |
| 2015-11-17 | 280 | 280 | 279 | 280 | 6,000 | 2,800 |
| 2015-11-16 | 279 | 280 | 278 | 280 | 13,000 | 2,800 |
| 2015-11-13 | 279 | 279 | 278 | 279 | 7,000 | 2,790 |
| 2015-11-12 | 279 | 280 | 279 | 280 | 3,000 | 2,800 |
| 2015-11-11 | 278 | 280 | 278 | 280 | 4,000 | 2,800 |
| 2015-11-10 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2015-11-09 | 279 | 279 | 277 | 277 | 4,000 | 2,770 |
| 2015-11-06 | 280 | 285 | 280 | 281 | 8,000 | 2,810 |
| 2015-11-05 | 277 | 280 | 277 | 280 | 17,000 | 2,800 |
| 2015-11-04 | 276 | 277 | 275 | 276 | 15,000 | 2,760 |
| 2015-11-02 | 279 | 279 | 276 | 276 | 16,000 | 2,760 |
| 2015-10-30 | 278 | 278 | 278 | 278 | 5,000 | 2,780 |
| 2015-10-29 | 278 | 279 | 278 | 279 | 6,000 | 2,790 |
| 2015-10-28 | 280 | 280 | 279 | 280 | 8,000 | 2,800 |
| 2015-10-27 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2015-10-26 | 281 | 282 | 280 | 281 | 10,000 | 2,810 |
| 2015-10-23 | 281 | 284 | 281 | 283 | 19,000 | 2,830 |
| 2015-10-21 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 2015-10-20 | 284 | 285 | 283 | 283 | 5,000 | 2,830 |
| 2015-10-19 | 285 | 285 | 284 | 284 | 8,000 | 2,840 |
| 2015-10-16 | 285 | 286 | 285 | 286 | 6,000 | 2,860 |
| 2015-10-15 | 286 | 286 | 285 | 285 | 4,000 | 2,850 |
| 2015-10-14 | 286 | 287 | 285 | 287 | 6,000 | 2,870 |
| 2015-10-13 | 287 | 287 | 286 | 287 | 5,000 | 2,870 |
| 2015-10-09 | 289 | 289 | 286 | 286 | 6,000 | 2,860 |
| 2015-10-08 | 290 | 290 | 288 | 288 | 8,000 | 2,880 |
| 2015-10-07 | 289 | 289 | 287 | 289 | 6,000 | 2,890 |
| 2015-10-06 | 290 | 290 | 289 | 289 | 3,000 | 2,890 |
| 2015-10-05 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2015-10-02 | 287 | 288 | 287 | 287 | 3,000 | 2,870 |
| 2015-10-01 | 287 | 288 | 287 | 288 | 3,000 | 2,880 |
| 2015-09-30 | 285 | 288 | 284 | 287 | 10,000 | 2,870 |
| 2015-09-29 | 290 | 295 | 285 | 285 | 13,000 | 2,850 |
| 2015-09-28 | 289 | 294 | 287 | 293 | 24,000 | 2,930 |
| 2015-09-25 | 300 | 302 | 299 | 301 | 34,000 | 3,010 |
| 2015-09-24 | 300 | 302 | 299 | 302 | 12,000 | 3,020 |
| 2015-09-17 | 297 | 300 | 297 | 300 | 10,000 | 3,000 |
| 2015-09-16 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 2015-09-15 | 297 | 298 | 297 | 298 | 7,000 | 2,980 |
| 2015-09-14 | 297 | 298 | 296 | 298 | 7,000 | 2,980 |
| 2015-09-11 | 296 | 299 | 296 | 299 | 4,000 | 2,990 |
| 2015-09-10 | 298 | 298 | 296 | 296 | 6,000 | 2,960 |
| 2015-09-09 | 298 | 298 | 297 | 298 | 16,000 | 2,980 |
| 2015-09-08 | 299 | 300 | 295 | 296 | 17,000 | 2,960 |
| 2015-09-07 | 295 | 299 | 295 | 296 | 8,000 | 2,960 |
| 2015-09-04 | 299 | 299 | 296 | 296 | 9,000 | 2,960 |
| 2015-09-03 | 299 | 299 | 296 | 297 | 10,000 | 2,970 |
| 2015-09-02 | 299 | 299 | 298 | 299 | 12,000 | 2,990 |
| 2015-09-01 | 300 | 300 | 299 | 299 | 12,000 | 2,990 |
| 2015-08-31 | 300 | 301 | 300 | 300 | 9,000 | 3,000 |
| 2015-08-28 | 300 | 300 | 298 | 300 | 10,000 | 3,000 |
| 2015-08-27 | 297 | 300 | 297 | 300 | 10,000 | 3,000 |
| 2015-08-26 | 296 | 299 | 296 | 299 | 13,000 | 2,990 |
| 2015-08-25 | 296 | 297 | 295 | 296 | 24,000 | 2,960 |
| 2015-08-24 | 300 | 300 | 297 | 297 | 20,000 | 2,970 |
| 2015-08-21 | 298 | 299 | 298 | 299 | 7,000 | 2,990 |
| 2015-08-20 | 298 | 299 | 298 | 298 | 6,000 | 2,980 |
| 2015-08-18 | 299 | 299 | 298 | 299 | 5,000 | 2,990 |
| 2015-08-17 | 300 | 300 | 298 | 299 | 3,000 | 2,990 |
| 2015-08-14 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2015-08-13 | 298 | 299 | 298 | 298 | 6,000 | 2,980 |
| 2015-08-12 | 298 | 299 | 298 | 299 | 5,000 | 2,990 |
| 2015-08-11 | 298 | 300 | 298 | 299 | 9,000 | 2,990 |
| 2015-08-10 | 298 | 300 | 298 | 299 | 13,000 | 2,990 |
| 2015-08-07 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
| 2015-08-06 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-08-05 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2015-08-04 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-08-03 | 300 | 300 | 299 | 300 | 9,000 | 3,000 |
| 2015-07-30 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2015-07-29 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2015-07-28 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2015-07-27 | 298 | 300 | 298 | 299 | 4,000 | 2,990 |
| 2015-07-24 | 298 | 300 | 298 | 300 | 3,000 | 3,000 |
| 2015-07-23 | 298 | 300 | 298 | 300 | 4,000 | 3,000 |
| 2015-07-22 | 299 | 299 | 298 | 299 | 6,000 | 2,990 |
| 2015-07-21 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 2015-07-17 | 300 | 300 | 298 | 300 | 7,000 | 3,000 |
| 2015-07-16 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 2015-07-15 | 301 | 301 | 300 | 301 | 7,000 | 3,010 |
| 2015-07-14 | 299 | 301 | 299 | 301 | 5,000 | 3,010 |
| 2015-07-13 | 298 | 300 | 298 | 299 | 7,000 | 2,990 |
| 2015-07-10 | 296 | 298 | 296 | 297 | 6,000 | 2,970 |
| 2015-07-09 | 297 | 297 | 290 | 296 | 20,000 | 2,960 |
| 2015-07-08 | 300 | 300 | 298 | 298 | 14,000 | 2,980 |
| 2015-07-06 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2015-07-03 | 299 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2015-07-02 | 301 | 301 | 299 | 300 | 9,000 | 3,000 |
| 2015-07-01 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 2015-06-30 | 300 | 302 | 300 | 300 | 5,000 | 3,000 |
| 2015-06-29 | 300 | 301 | 299 | 299 | 8,000 | 2,990 |
| 2015-06-26 | 302 | 303 | 300 | 303 | 8,000 | 3,030 |
| 2015-06-25 | 303 | 303 | 301 | 301 | 8,000 | 3,010 |
| 2015-06-24 | 303 | 303 | 301 | 301 | 7,000 | 3,010 |
| 2015-06-23 | 304 | 304 | 301 | 301 | 3,000 | 3,010 |
| 2015-06-22 | 303 | 303 | 303 | 303 | 6,000 | 3,030 |
| 2015-06-19 | 301 | 303 | 300 | 303 | 6,000 | 3,030 |
| 2015-06-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2015-06-17 | 300 | 302 | 300 | 302 | 4,000 | 3,020 |
| 2015-06-15 | 303 | 304 | 301 | 304 | 9,000 | 3,040 |
| 2015-06-12 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
| 2015-06-11 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2015-06-10 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2015-06-09 | 302 | 302 | 301 | 301 | 6,000 | 3,010 |
| 2015-06-08 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2015-06-05 | 302 | 303 | 302 | 302 | 3,000 | 3,020 |
| 2015-06-04 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2015-06-03 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2015-06-02 | 301 | 302 | 301 | 302 | 2,000 | 3,020 |
| 2015-06-01 | 300 | 301 | 300 | 301 | 5,000 | 3,010 |
| 2015-05-29 | 300 | 301 | 300 | 301 | 8,000 | 3,010 |
| 2015-05-28 | 302 | 303 | 301 | 301 | 7,000 | 3,010 |
| 2015-05-27 | 304 | 304 | 301 | 301 | 8,000 | 3,010 |
| 2015-05-26 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2015-05-25 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 2015-05-22 | 303 | 303 | 303 | 303 | 5,000 | 3,030 |
| 2015-05-21 | 305 | 305 | 303 | 303 | 2,000 | 3,030 |
| 2015-05-20 | 304 | 305 | 303 | 303 | 11,000 | 3,030 |
| 2015-05-19 | 303 | 304 | 303 | 304 | 6,000 | 3,040 |
| 2015-05-18 | 303 | 303 | 302 | 302 | 8,000 | 3,020 |
| 2015-05-15 | 302 | 303 | 302 | 303 | 4,000 | 3,030 |
| 2015-05-14 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2015-05-13 | 300 | 303 | 300 | 303 | 7,000 | 3,030 |
| 2015-05-12 | 300 | 300 | 299 | 300 | 6,000 | 3,000 |
| 2015-05-11 | 300 | 300 | 299 | 299 | 6,000 | 2,990 |
| 2015-05-08 | 299 | 299 | 298 | 298 | 5,000 | 2,980 |
| 2015-05-07 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-05-01 | 299 | 301 | 299 | 301 | 5,000 | 3,010 |
| 2015-04-30 | 300 | 300 | 299 | 299 | 3,000 | 2,990 |
| 2015-04-28 | 300 | 302 | 299 | 302 | 8,000 | 3,020 |
| 2015-04-27 | 299 | 301 | 299 | 300 | 5,000 | 3,000 |
| 2015-04-24 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2015-04-23 | 301 | 301 | 300 | 301 | 5,000 | 3,010 |
| 2015-04-22 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 2015-04-21 | 301 | 302 | 301 | 301 | 4,000 | 3,010 |
| 2015-04-20 | 303 | 303 | 301 | 301 | 4,000 | 3,010 |
| 2015-04-17 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2015-04-16 | 304 | 304 | 302 | 302 | 5,000 | 3,020 |
| 2015-04-15 | 304 | 304 | 304 | 304 | 6,000 | 3,040 |
| 2015-04-14 | 303 | 305 | 303 | 305 | 8,000 | 3,050 |
| 2015-04-13 | 303 | 303 | 301 | 302 | 5,000 | 3,020 |
| 2015-04-10 | 301 | 303 | 300 | 303 | 8,000 | 3,030 |
| 2015-04-09 | 299 | 302 | 299 | 302 | 19,000 | 3,020 |
| 2015-04-08 | 296 | 297 | 296 | 297 | 11,000 | 2,970 |
| 2015-04-07 | 294 | 295 | 294 | 295 | 6,000 | 2,950 |
| 2015-04-06 | 294 | 294 | 294 | 294 | 7,000 | 2,940 |
| 2015-04-03 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2015-04-02 | 289 | 290 | 288 | 289 | 6,000 | 2,890 |
| 2015-04-01 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2015-03-31 | 287 | 292 | 286 | 292 | 9,000 | 2,920 |
| 2015-03-30 | 288 | 292 | 288 | 292 | 5,000 | 2,920 |
| 2015-03-27 | 283 | 292 | 283 | 288 | 40,000 | 2,880 |
| 2015-03-26 | 305 | 306 | 304 | 305 | 22,000 | 3,050 |
| 2015-03-25 | 305 | 306 | 305 | 305 | 18,000 | 3,050 |
| 2015-03-24 | 305 | 305 | 305 | 305 | 10,000 | 3,050 |
| 2015-03-23 | 305 | 306 | 304 | 304 | 12,000 | 3,040 |
| 2015-03-20 | 305 | 305 | 304 | 305 | 14,000 | 3,050 |
| 2015-03-19 | 304 | 305 | 304 | 305 | 18,000 | 3,050 |
| 2015-03-18 | 305 | 306 | 304 | 306 | 14,000 | 3,060 |
| 2015-03-17 | 307 | 307 | 305 | 305 | 8,000 | 3,050 |
| 2015-03-16 | 305 | 307 | 305 | 307 | 15,000 | 3,070 |
| 2015-03-13 | 306 | 307 | 306 | 307 | 10,000 | 3,070 |
| 2015-03-12 | 306 | 307 | 306 | 306 | 8,000 | 3,060 |
| 2015-03-11 | 306 | 307 | 306 | 306 | 6,000 | 3,060 |
| 2015-03-10 | 307 | 307 | 305 | 305 | 4,000 | 3,050 |
| 2015-03-09 | 304 | 305 | 304 | 305 | 12,000 | 3,050 |
| 2015-03-06 | 306 | 306 | 304 | 304 | 8,000 | 3,040 |
| 2015-03-05 | 305 | 306 | 305 | 306 | 6,000 | 3,060 |
| 2015-03-04 | 307 | 307 | 305 | 305 | 12,000 | 3,050 |
| 2015-03-03 | 304 | 307 | 304 | 307 | 10,000 | 3,070 |
| 2015-03-02 | 303 | 305 | 303 | 304 | 5,000 | 3,040 |
| 2015-02-27 | 304 | 304 | 303 | 303 | 7,000 | 3,030 |
| 2015-02-26 | 302 | 304 | 302 | 304 | 8,000 | 3,040 |
| 2015-02-25 | 297 | 303 | 297 | 298 | 11,000 | 2,980 |
| 2015-02-24 | 300 | 302 | 297 | 301 | 5,000 | 3,010 |
| 2015-02-23 | 299 | 302 | 299 | 300 | 7,000 | 3,000 |
| 2015-02-20 | 298 | 299 | 297 | 299 | 6,000 | 2,990 |
| 2015-02-19 | 299 | 299 | 297 | 297 | 4,000 | 2,970 |
| 2015-02-18 | 298 | 299 | 294 | 295 | 19,000 | 2,950 |
| 2015-02-17 | 295 | 296 | 295 | 295 | 6,000 | 2,950 |
| 2015-02-16 | 295 | 297 | 294 | 294 | 8,000 | 2,940 |
| 2015-02-13 | 292 | 293 | 291 | 293 | 9,000 | 2,930 |
| 2015-02-12 | 291 | 291 | 291 | 291 | 6,000 | 2,910 |
| 2015-02-10 | 290 | 291 | 290 | 291 | 6,000 | 2,910 |
| 2015-02-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2015-02-06 | 289 | 290 | 288 | 290 | 4,000 | 2,900 |
| 2015-02-05 | 289 | 290 | 288 | 288 | 8,000 | 2,880 |
| 2015-02-04 | 288 | 289 | 287 | 289 | 6,000 | 2,890 |
| 2015-02-03 | 289 | 290 | 288 | 288 | 10,000 | 2,880 |
| 2015-02-02 | 289 | 290 | 288 | 290 | 5,000 | 2,900 |
| 2015-01-30 | 289 | 289 | 288 | 289 | 9,000 | 2,890 |
| 2015-01-29 | 285 | 289 | 285 | 289 | 9,000 | 2,890 |
| 2015-01-28 | 286 | 289 | 286 | 289 | 2,000 | 2,890 |
| 2015-01-27 | 288 | 288 | 286 | 286 | 12,000 | 2,860 |
| 2015-01-26 | 287 | 288 | 287 | 288 | 6,000 | 2,880 |
| 2015-01-23 | 286 | 287 | 285 | 287 | 11,000 | 2,870 |
| 2015-01-22 | 285 | 286 | 285 | 286 | 8,000 | 2,860 |
| 2015-01-21 | 286 | 286 | 285 | 285 | 10,000 | 2,850 |
| 2015-01-20 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 2015-01-19 | 289 | 289 | 288 | 289 | 3,000 | 2,890 |
| 2015-01-16 | 285 | 288 | 285 | 288 | 4,000 | 2,880 |
| 2015-01-15 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 2015-01-14 | 290 | 290 | 285 | 288 | 4,000 | 2,880 |
| 2015-01-13 | 287 | 290 | 285 | 285 | 7,000 | 2,850 |
| 2015-01-09 | 285 | 287 | 285 | 285 | 10,000 | 2,850 |
| 2015-01-08 | 289 | 290 | 285 | 290 | 16,000 | 2,900 |
| 2015-01-07 | 287 | 288 | 285 | 288 | 8,000 | 2,880 |
| 2015-01-06 | 283 | 285 | 283 | 285 | 12,000 | 2,850 |
| 2015-01-05 | 281 | 282 | 281 | 282 | 7,000 | 2,820 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
