1. HOME >
  2. 株価時系列 >
  3. 8209 >
  4. 2016年

8209 (株)フレンドリー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3022922922622615,0002,260
2016-12-292302302292298,0002,290
2016-12-2822623022523041,0002,300
2016-12-2723023022522553,0002,250
2016-12-2623223323023030,0002,300
2016-12-2223323323223230,0002,320
2016-12-2123423423223235,0002,320
2016-12-2023623623523537,0002,350
2016-12-1923923923623635,0002,360
2016-12-162402402392397,0002,390
2016-12-1524024023924013,0002,400
2016-12-1424024124024120,0002,410
2016-12-1324124124024117,0002,410
2016-12-1224124124024022,0002,400
2016-12-092412412412419,0002,410
2016-12-0824124124024022,0002,400
2016-12-072422422412428,0002,420
2016-12-0624124224124113,0002,410
2016-12-0524324324124136,0002,410
2016-12-0224424424324318,0002,430
2016-12-0124424424224436,0002,440
2016-11-302452452442449,0002,440
2016-11-2924524524524515,0002,450
2016-11-2824524524424416,0002,440
2016-11-252452452452457,0002,450
2016-11-2424524624524513,0002,450
2016-11-222462462452455,0002,450
2016-11-212472472462468,0002,460
2016-11-182472472472476,0002,470
2016-11-172472472462477,0002,470
2016-11-162462472462479,0002,470
2016-11-1524824924624616,0002,460
2016-11-1424824824824810,0002,480
2016-11-1124924924824821,0002,480
2016-11-102502502502505,0002,500
2016-11-0925025024624632,0002,460
2016-11-0825125125025010,0002,500
2016-11-072512512512513,0002,510
2016-11-042532532522528,0002,520
2016-11-022522522522527,0002,520
2016-11-012532532522524,0002,520
2016-10-3125325325225311,0002,530
2016-10-282532532532535,0002,530
2016-10-272532532532535,0002,530
2016-10-262532532522523,0002,520
2016-10-2525225325225312,0002,530
2016-10-242522532522533,0002,530
2016-10-2125325325225211,0002,520
2016-10-202532532532534,0002,530
2016-10-192532532532539,0002,530
2016-10-172542542542543,0002,540
2016-10-132552552542556,0002,550
2016-10-122542552542555,0002,550
2016-10-112542552542548,0002,540
2016-10-0725425525425511,0002,550
2016-10-0625525525425410,0002,540
2016-10-052562562552556,0002,550
2016-10-0425625625525613,0002,560
2016-10-0325625625525615,0002,560
2016-09-302562562562562,0002,560
2016-09-2925625625525611,0002,560
2016-09-2825625825525626,0002,560
2016-09-2726226426226338,0002,630
2016-09-2626226526226439,0002,640
2016-09-2326226226126212,0002,620
2016-09-2126126226126213,0002,620
2016-09-2026126126026114,0002,610
2016-09-162602612602612,0002,610
2016-09-1526126126026015,0002,600
2016-09-1426126126126124,0002,610
2016-09-132622622612618,0002,610
2016-09-122622622612619,0002,610
2016-09-092612622612619,0002,610
2016-09-082622622612616,0002,610
2016-09-072612622612628,0002,620
2016-09-062622622612619,0002,610
2016-09-0526126226126212,0002,620
2016-09-022612612602617,0002,610
2016-09-012612612602618,0002,610
2016-08-312612612612612,0002,610
2016-08-302622622612614,0002,610
2016-08-292612622612629,0002,620
2016-08-262602602602601,0002,600
2016-08-252612612602605,0002,600
2016-08-242602612602607,0002,600
2016-08-222602602602602,0002,600
2016-08-182602612602603,0002,600
2016-08-172602602602601,0002,600
2016-08-162612612612618,0002,610
2016-08-152602612602616,0002,610
2016-08-122612612612612,0002,610
2016-08-092602602602602,0002,600
2016-08-082602612602614,0002,610
2016-08-052602612602612,0002,610
2016-08-0426026126026111,0002,610
2016-08-022622622622621,0002,620
2016-07-292612612612617,0002,610
2016-07-272612622612624,0002,620
2016-07-262602612602615,0002,610
2016-07-252612622602605,0002,600
2016-07-222612622602626,0002,620
2016-07-212612612602604,0002,600
2016-07-202612612612611,0002,610
2016-07-192612612612611,0002,610
2016-07-152612612612613,0002,610
2016-07-142602632602636,0002,630
2016-07-132622632612618,0002,610
2016-07-122612622612623,0002,620
2016-07-112602602602602,0002,600
2016-07-082612612602603,0002,600
2016-07-072622622622621,0002,620
2016-07-062632632632635,0002,630
2016-07-052632632632631,0002,630
2016-06-302662662642646,0002,640
2016-06-292652662652659,0002,650
2016-06-282652662652653,0002,650
2016-06-272542652542658,0002,650
2016-06-2426526525525516,0002,550
2016-06-232662662652656,0002,650
2016-06-212672672652673,0002,670
2016-06-202682682662675,0002,670
2016-06-172662672662678,0002,670
2016-06-1626726826626610,0002,660
2016-06-152672672672672,0002,670
2016-06-142662682662676,0002,670
2016-06-1326726826626715,0002,670
2016-06-102682682672679,0002,670
2016-06-092682692662666,0002,660
2016-06-082672682672684,0002,680
2016-06-072672672672671,0002,670
2016-06-062672682672675,0002,670
2016-06-032692692682686,0002,680
2016-06-022682692682695,0002,690
2016-05-312682682682682,0002,680
2016-05-302682692682696,0002,690
2016-05-272702702702702,0002,700
2016-05-262702702692709,0002,700
2016-05-252692692692696,0002,690
2016-05-232682682682681,0002,680
2016-05-202692692682683,0002,680
2016-05-192692692692692,0002,690
2016-05-182682682682683,0002,680
2016-05-172692692682682,0002,680
2016-05-1626927026927011,0002,700
2016-05-132682682682681,0002,680
2016-05-122672672672672,0002,670
2016-05-112682682682684,0002,680
2016-05-102672672672676,0002,670
2016-05-092662662662663,0002,660
2016-05-062662662662665,0002,660
2016-05-022662662662666,0002,660
2016-04-282672672662668,0002,660
2016-04-272692702672706,0002,700
2016-04-252702702672674,0002,670
2016-04-222672692672693,0002,690
2016-04-212682682682682,0002,680
2016-04-202692692672674,0002,670
2016-04-192672672672671,0002,670
2016-04-182672702672703,0002,700
2016-04-152692692672674,0002,670
2016-04-142682702682702,0002,700
2016-04-132702702702701,0002,700
2016-04-122702702672694,0002,690
2016-04-112662702662706,0002,700
2016-04-082672672672671,0002,670
2016-04-072702702672673,0002,670
2016-04-062672682672675,0002,670
2016-04-052682702672675,0002,670
2016-04-042712712702704,0002,700
2016-04-012672672652677,0002,670
2016-03-312672682662677,0002,670
2016-03-3026927026626910,0002,690
2016-03-2926527026526732,0002,670
2016-03-2827928027927940,0002,790
2016-03-252792792782798,0002,790
2016-03-242792792782799,0002,790
2016-03-2327827827827810,0002,780
2016-03-222782782772789,0002,780
2016-03-182772782772785,0002,780
2016-03-172772772772772,0002,770
2016-03-1627627727627711,0002,770
2016-03-152762762762763,0002,760
2016-03-142762762762766,0002,760
2016-03-112752762742746,0002,740
2016-03-102762762752758,0002,750
2016-03-092752762752763,0002,760
2016-03-082752752752756,0002,750
2016-03-072742742732745,0002,740
2016-03-042732742732745,0002,740
2016-03-032742742732749,0002,740
2016-03-022742742742748,0002,740
2016-03-012742742742741,0002,740
2016-02-292722722722727,0002,720
2016-02-262752752722724,0002,720
2016-02-252752752712738,0002,730
2016-02-242742742742741,0002,740
2016-02-232712752712729,0002,720
2016-02-222742742732734,0002,730
2016-02-182752752722724,0002,720
2016-02-172742752742755,0002,750
2016-02-162742742742741,0002,740
2016-02-1527327426927412,0002,740
2016-02-1227227326526537,0002,650
2016-02-1027527727427510,0002,750
2016-02-0927627727427711,0002,770
2016-02-0827727727527611,0002,760
2016-02-052762772752776,0002,770
2016-02-042772772752755,0002,750
2016-02-032752772742774,0002,770
2016-02-022752772752773,0002,770
2016-02-012762762762768,0002,760
2016-01-292742752722754,0002,750
2016-01-282762762762761,0002,760
2016-01-272752762752764,0002,760
2016-01-262732742732742,0002,740
2016-01-252732732712738,0002,730
2016-01-222732742732738,0002,730
2016-01-2127527527227314,0002,730
2016-01-202752752752755,0002,750
2016-01-192792792762762,0002,760
2016-01-182772772752758,0002,750
2016-01-152772772762776,0002,770
2016-01-142782782772774,0002,770
2016-01-132782782782781,0002,780
2016-01-122782792762768,0002,760
2016-01-082802802772804,0002,800
2016-01-072782802772775,0002,770
2016-01-062782782782782,0002,780
2016-01-0428028127927915,0002,790

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