1. HOME >
  2. 株価時系列 >
  3. 8209 >
  4. 2017年

8209 (株)フレンドリー の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2920720720620714,0002,070
2017-12-2820520720520619,0002,060
2017-12-2720520720520624,0002,060
2017-12-2620620720520551,0002,050
2017-12-2520620720520656,0002,060
2017-12-2220720720620623,0002,060
2017-12-2120720720620728,0002,070
2017-12-2020720820720735,0002,070
2017-12-1920720720720711,0002,070
2017-12-1820720820720723,0002,070
2017-12-1520720820720720,0002,070
2017-12-1420820820720813,0002,080
2017-12-1320720820720823,0002,080
2017-12-1220820820720728,0002,070
2017-12-1120920920820823,0002,080
2017-12-0820920920820811,0002,080
2017-12-0720820920820813,0002,080
2017-12-0620820820720810,0002,080
2017-12-0520920920720832,0002,080
2017-12-0420820920820818,0002,080
2017-12-0120820920820914,0002,090
2017-11-3020820920820912,0002,090
2017-11-2920820920820818,0002,080
2017-11-2820920920820815,0002,080
2017-11-272082092082093,0002,090
2017-11-242082092082099,0002,090
2017-11-2220820920820816,0002,080
2017-11-2120820920820810,0002,080
2017-11-202092092082098,0002,090
2017-11-172082092082093,0002,090
2017-11-1620920920820816,0002,080
2017-11-1521021020820817,0002,080
2017-11-1321021020920936,0002,090
2017-11-1021021121021111,0002,110
2017-11-0921021121021025,0002,100
2017-11-082102112102116,0002,110
2017-11-0721021121021018,0002,100
2017-11-0621021121021021,0002,100
2017-11-02210215210210105,0002,100
2017-11-012092092092091,0002,090
2017-10-312102102092097,0002,090
2017-10-302092102092108,0002,100
2017-10-2720921020820815,0002,080
2017-10-2621021020920913,0002,090
2017-10-252092102092107,0002,100
2017-10-242092092092096,0002,090
2017-10-2320921020920921,0002,090
2017-10-202102102092098,0002,090
2017-10-1920920920920914,0002,090
2017-10-1820921020920913,0002,090
2017-10-1720921020920912,0002,090
2017-10-162092092092098,0002,090
2017-10-1320921020820914,0002,090
2017-10-1220820920820811,0002,080
2017-10-1120920920820814,0002,080
2017-10-1020820920820914,0002,090
2017-10-0620920920820925,0002,090
2017-10-052102102092095,0002,090
2017-10-0421021020920917,0002,090
2017-10-0321021121021014,0002,100
2017-10-0221021020920913,0002,090
2017-09-2920921020920914,0002,090
2017-09-2821021220920923,0002,090
2017-09-2720721220721058,0002,100
2017-09-2622122221922090,0002,200
2017-09-2522022121922139,0002,210
2017-09-2221821921721926,0002,190
2017-09-2121821921821821,0002,180
2017-09-2021821921721820,0002,180
2017-09-1921821821721828,0002,180
2017-09-1521721921721814,0002,180
2017-09-1421621721521724,0002,170
2017-09-1321521621521520,0002,150
2017-09-1221521521421413,0002,140
2017-09-112142152142148,0002,140
2017-09-082132132132132,0002,130
2017-09-0721221421221318,0002,130
2017-09-0621421421121424,0002,140
2017-09-0521421421321434,0002,140
2017-09-0421621621321534,0002,150
2017-09-012162162162162,0002,160
2017-08-3121621721621615,0002,160
2017-08-3021621621521615,0002,160
2017-08-2921521521421519,0002,150
2017-08-282152152142147,0002,140
2017-08-252132152132155,0002,150
2017-08-2421521521321323,0002,130
2017-08-232152162152156,0002,150
2017-08-222152152142143,0002,140
2017-08-212142152132158,0002,150
2017-08-182142142142145,0002,140
2017-08-172142142142143,0002,140
2017-08-1621321521321311,0002,130
2017-08-1521321421321315,0002,130
2017-08-142132132132139,0002,130
2017-08-1021421521321315,0002,130
2017-08-0921521521421422,0002,140
2017-08-082152152152152,0002,150
2017-08-0721321521321415,0002,140
2017-08-0421621721321333,0002,130
2017-08-032152152152158,0002,150
2017-08-0221621621521516,0002,150
2017-08-012172172152168,0002,160
2017-07-312172172162168,0002,160
2017-07-282162162162164,0002,160
2017-07-272172172162167,0002,160
2017-07-2621621721621711,0002,170
2017-07-2521521621521511,0002,150
2017-07-2421521521421410,0002,140
2017-07-2121521521521511,0002,150
2017-07-202142152142155,0002,150
2017-07-192152152142149,0002,140
2017-07-182142142132146,0002,140
2017-07-1421221421221216,0002,120
2017-07-132132142122127,0002,120
2017-07-1221121221121210,0002,120
2017-07-1121121121121110,0002,110
2017-07-1021021221021110,0002,110
2017-07-0621121121021016,0002,100
2017-07-0521121121121114,0002,110
2017-07-0421321321121123,0002,110
2017-07-0321521521221210,0002,120
2017-06-3021321321221311,0002,130
2017-06-292122122122124,0002,120
2017-06-2821321321121324,0002,130
2017-06-2721021521021320,0002,130
2017-06-262112112102107,0002,100
2017-06-232102112102114,0002,110
2017-06-222102102102107,0002,100
2017-06-212102102102101,0002,100
2017-06-2020921120921042,0002,100
2017-06-192082102082098,0002,090
2017-06-162092102092097,0002,090
2017-06-152092092082097,0002,090
2017-06-142092092092097,0002,090
2017-06-132092092092098,0002,090
2017-06-1220921020920912,0002,090
2017-06-092102102092098,0002,090
2017-06-0821021120921012,0002,100
2017-06-072092102092102,0002,100
2017-06-0621021120920915,0002,090
2017-06-0520921120921015,0002,100
2017-06-0221021020920924,0002,090
2017-06-012102102102101,0002,100
2017-05-312082102082094,0002,090
2017-05-302102102092108,0002,100
2017-05-292092102092105,0002,100
2017-05-2621021020920917,0002,090
2017-05-252082082082085,0002,080
2017-05-242082092082089,0002,080
2017-05-232082082072087,0002,080
2017-05-2220920920720824,0002,080
2017-05-192092092092093,0002,090
2017-05-1820921020820921,0002,090
2017-05-172102102102107,0002,100
2017-05-1621121120920930,0002,090
2017-05-1521021121021013,0002,100
2017-05-1221221221021012,0002,100
2017-05-112122122122126,0002,120
2017-05-1021121221121218,0002,120
2017-05-0921021121021017,0002,100
2017-05-0820921020920929,0002,090
2017-05-022072082072088,0002,080
2017-05-012082082072076,0002,070
2017-04-282072082072089,0002,080
2017-04-2720720720620716,0002,070
2017-04-2620621020620711,0002,070
2017-04-2520820920620927,0002,090
2017-04-2421121120920923,0002,090
2017-04-212102112102118,0002,110
2017-04-202092112092116,0002,110
2017-04-1921021121021015,0002,100
2017-04-1821221221021117,0002,110
2017-04-1721221221021214,0002,120
2017-04-142182182152154,0002,150
2017-04-132162172152178,0002,170
2017-04-122182182162168,0002,160
2017-04-1121721821621710,0002,170
2017-04-1021621821621710,0002,170
2017-04-0722022021621625,0002,160
2017-04-0622022122022017,0002,200
2017-04-0522122122122112,0002,210
2017-04-042232232212216,0002,210
2017-04-0322322322122214,0002,220
2017-03-3122522522222332,0002,230
2017-03-3022522622422612,0002,260
2017-03-2922422722422542,0002,250
2017-03-2823223223123164,0002,310
2017-03-2723123223123234,0002,320
2017-03-2423023123023111,0002,310
2017-03-2323023023023010,0002,300
2017-03-2222923022822931,0002,290
2017-03-2122923022923017,0002,300
2017-03-1722923022922920,0002,290
2017-03-1623023022922917,0002,290
2017-03-1522923022922917,0002,290
2017-03-1423023023023010,0002,300
2017-03-1323023022922940,0002,290
2017-03-102292302292304,0002,300
2017-03-092292292292294,0002,290
2017-03-082292292292299,0002,290
2017-03-0722923022822931,0002,290
2017-03-0623023022922922,0002,290
2017-03-0323123123023118,0002,310
2017-03-0223123123023129,0002,310
2017-03-0123123123023114,0002,310
2017-02-2823023123023120,0002,310
2017-02-2723223223023032,0002,300
2017-02-2423123123023116,0002,310
2017-02-2323023123023020,0002,300
2017-02-222302302302305,0002,300
2017-02-212302302292306,0002,300
2017-02-2023023022923019,0002,300
2017-02-1723023022923010,0002,300
2017-02-162302302292309,0002,300
2017-02-1523023022922916,0002,290
2017-02-142292302292309,0002,300
2017-02-132292292282299,0002,290
2017-02-102292292292297,0002,290
2017-02-092292292292297,0002,290
2017-02-0822822822822810,0002,280
2017-02-072282282282283,0002,280
2017-02-0622722822722717,0002,270
2017-02-032272282272276,0002,270
2017-02-0222822822722816,0002,280
2017-02-012272282272284,0002,280
2017-01-312282282282286,0002,280
2017-01-3022822822822815,0002,280
2017-01-272282292282296,0002,290
2017-01-262282292282296,0002,290
2017-01-2522922922822812,0002,280
2017-01-242282292272297,0002,290
2017-01-232282292282286,0002,280
2017-01-202282292282286,0002,280
2017-01-192282292282295,0002,290
2017-01-1822923022722817,0002,280
2017-01-172292292282287,0002,280
2017-01-162292292292294,0002,290
2017-01-1323123122922918,0002,290
2017-01-122302322302319,0002,310
2017-01-112332332302318,0002,310
2017-01-1023123223023219,0002,320
2017-01-0623223223023020,0002,300
2017-01-052332332312336,0002,330
2017-01-0422723322723218,0002,320

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