8209 (株)フレンドリー の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,426 | 1,426 | 1,361 | 1,361 | 4,400 | 1,361 |
| 2018-12-27 | 1,357 | 1,458 | 1,355 | 1,426 | 5,300 | 1,426 |
| 2018-12-26 | 1,321 | 1,371 | 1,310 | 1,313 | 10,800 | 1,313 |
| 2018-12-25 | 1,456 | 1,456 | 1,301 | 1,371 | 12,500 | 1,371 |
| 2018-12-21 | 1,625 | 1,649 | 1,530 | 1,577 | 6,800 | 1,577 |
| 2018-12-20 | 1,650 | 1,651 | 1,638 | 1,648 | 5,000 | 1,648 |
| 2018-12-19 | 1,669 | 1,669 | 1,660 | 1,660 | 1,300 | 1,660 |
| 2018-12-18 | 1,670 | 1,670 | 1,650 | 1,669 | 4,200 | 1,669 |
| 2018-12-17 | 1,690 | 1,690 | 1,666 | 1,671 | 3,400 | 1,671 |
| 2018-12-14 | 1,680 | 1,680 | 1,676 | 1,676 | 1,800 | 1,676 |
| 2018-12-13 | 1,689 | 1,696 | 1,680 | 1,682 | 1,400 | 1,682 |
| 2018-12-12 | 1,684 | 1,700 | 1,682 | 1,690 | 2,100 | 1,690 |
| 2018-12-11 | 1,709 | 1,709 | 1,687 | 1,693 | 17,500 | 1,693 |
| 2018-12-10 | 1,708 | 1,711 | 1,708 | 1,708 | 5,300 | 1,708 |
| 2018-12-07 | 1,701 | 1,708 | 1,701 | 1,707 | 3,300 | 1,707 |
| 2018-12-06 | 1,699 | 1,700 | 1,680 | 1,684 | 3,100 | 1,684 |
| 2018-12-05 | 1,664 | 1,700 | 1,659 | 1,679 | 3,100 | 1,679 |
| 2018-12-04 | 1,662 | 1,664 | 1,657 | 1,664 | 3,300 | 1,664 |
| 2018-12-03 | 1,662 | 1,663 | 1,660 | 1,662 | 3,500 | 1,662 |
| 2018-11-30 | 1,663 | 1,663 | 1,658 | 1,658 | 700 | 1,658 |
| 2018-11-29 | 1,657 | 1,663 | 1,655 | 1,663 | 600 | 1,663 |
| 2018-11-28 | 1,660 | 1,663 | 1,655 | 1,657 | 1,100 | 1,657 |
| 2018-11-27 | 1,660 | 1,660 | 1,658 | 1,659 | 1,000 | 1,659 |
| 2018-11-26 | 1,650 | 1,660 | 1,650 | 1,654 | 3,200 | 1,654 |
| 2018-11-22 | 1,638 | 1,653 | 1,638 | 1,652 | 1,800 | 1,652 |
| 2018-11-21 | 1,672 | 1,672 | 1,647 | 1,653 | 3,500 | 1,653 |
| 2018-11-20 | 1,700 | 1,701 | 1,679 | 1,689 | 3,100 | 1,689 |
| 2018-11-19 | 1,702 | 1,706 | 1,702 | 1,702 | 2,700 | 1,702 |
| 2018-11-16 | 1,720 | 1,720 | 1,716 | 1,716 | 1,000 | 1,716 |
| 2018-11-15 | 1,720 | 1,726 | 1,720 | 1,720 | 1,100 | 1,720 |
| 2018-11-14 | 1,722 | 1,722 | 1,721 | 1,721 | 600 | 1,721 |
| 2018-11-13 | 1,723 | 1,723 | 1,720 | 1,722 | 900 | 1,722 |
| 2018-11-12 | 1,725 | 1,726 | 1,724 | 1,724 | 2,300 | 1,724 |
| 2018-11-09 | 1,730 | 1,732 | 1,725 | 1,726 | 1,400 | 1,726 |
| 2018-11-08 | 1,731 | 1,735 | 1,725 | 1,730 | 2,700 | 1,730 |
| 2018-11-07 | 1,731 | 1,734 | 1,731 | 1,732 | 1,900 | 1,732 |
| 2018-11-06 | 1,762 | 1,762 | 1,736 | 1,737 | 2,600 | 1,737 |
| 2018-11-05 | 1,768 | 1,769 | 1,738 | 1,769 | 800 | 1,769 |
| 2018-11-02 | 1,750 | 1,750 | 1,730 | 1,750 | 3,700 | 1,750 |
| 2018-11-01 | 1,750 | 1,751 | 1,730 | 1,735 | 1,700 | 1,735 |
| 2018-10-31 | 1,725 | 1,750 | 1,725 | 1,750 | 2,700 | 1,750 |
| 2018-10-30 | 1,780 | 1,780 | 1,712 | 1,725 | 5,000 | 1,725 |
| 2018-10-29 | 1,840 | 1,840 | 1,800 | 1,801 | 1,800 | 1,801 |
| 2018-10-26 | 1,860 | 1,882 | 1,840 | 1,840 | 1,800 | 1,840 |
| 2018-10-25 | 1,885 | 1,885 | 1,848 | 1,870 | 3,700 | 1,870 |
| 2018-10-24 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2018-10-23 | 1,900 | 1,901 | 1,890 | 1,890 | 1,900 | 1,890 |
| 2018-10-22 | 1,901 | 1,910 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2018-10-19 | 1,930 | 1,930 | 1,920 | 1,920 | 300 | 1,920 |
| 2018-10-18 | 1,923 | 1,923 | 1,923 | 1,923 | 100 | 1,923 |
| 2018-10-17 | 1,930 | 1,932 | 1,910 | 1,921 | 1,300 | 1,921 |
| 2018-10-16 | 1,920 | 1,930 | 1,920 | 1,930 | 500 | 1,930 |
| 2018-10-15 | 1,955 | 1,955 | 1,916 | 1,916 | 300 | 1,916 |
| 2018-10-12 | 1,911 | 1,916 | 1,911 | 1,911 | 1,000 | 1,911 |
| 2018-10-11 | 1,919 | 1,919 | 1,881 | 1,916 | 4,100 | 1,916 |
| 2018-10-10 | 1,937 | 1,939 | 1,920 | 1,921 | 2,100 | 1,921 |
| 2018-10-09 | 1,951 | 1,951 | 1,935 | 1,938 | 3,000 | 1,938 |
| 2018-10-05 | 1,973 | 1,973 | 1,961 | 1,961 | 2,900 | 1,961 |
| 2018-10-04 | 1,985 | 1,985 | 1,972 | 1,975 | 1,700 | 1,975 |
| 2018-10-03 | 1,985 | 1,985 | 1,975 | 1,975 | 2,600 | 1,975 |
| 2018-10-02 | 1,977 | 1,980 | 1,976 | 1,980 | 1,600 | 1,980 |
| 2018-10-01 | 1,981 | 1,982 | 1,980 | 1,981 | 2,300 | 1,981 |
| 2018-09-28 | 1,982 | 1,983 | 1,980 | 1,980 | 1,500 | 1,980 |
| 2018-09-27 | 2,000 | 2,000 | 1,985 | 1,985 | 2,200 | 1,985 |
| 2018-09-26 | 2,000 | 2,003 | 1,973 | 2,000 | 8,200 | 2,000 |
| 2018-09-25 | 208 | 209 | 206 | 206 | 95,000 | 2,060 |
| 2018-09-21 | 207 | 209 | 207 | 209 | 36,000 | 2,090 |
| 2018-09-20 | 206 | 208 | 206 | 207 | 26,000 | 2,070 |
| 2018-09-19 | 205 | 207 | 205 | 206 | 12,000 | 2,060 |
| 2018-09-18 | 205 | 206 | 204 | 206 | 32,000 | 2,060 |
| 2018-09-14 | 206 | 206 | 205 | 205 | 8,000 | 2,050 |
| 2018-09-13 | 205 | 206 | 205 | 206 | 8,000 | 2,060 |
| 2018-09-12 | 206 | 207 | 206 | 206 | 13,000 | 2,060 |
| 2018-09-11 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 2018-09-10 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 2018-09-07 | 205 | 206 | 204 | 206 | 19,000 | 2,060 |
| 2018-09-06 | 206 | 206 | 205 | 206 | 8,000 | 2,060 |
| 2018-09-05 | 207 | 207 | 206 | 206 | 8,000 | 2,060 |
| 2018-09-04 | 208 | 208 | 206 | 208 | 14,000 | 2,080 |
| 2018-09-03 | 206 | 208 | 205 | 208 | 9,000 | 2,080 |
| 2018-08-31 | 207 | 207 | 207 | 207 | 6,000 | 2,070 |
| 2018-08-30 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2018-08-29 | 206 | 207 | 206 | 207 | 13,000 | 2,070 |
| 2018-08-28 | 205 | 206 | 205 | 205 | 8,000 | 2,050 |
| 2018-08-27 | 204 | 205 | 204 | 205 | 14,000 | 2,050 |
| 2018-08-24 | 205 | 205 | 204 | 204 | 9,000 | 2,040 |
| 2018-08-23 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2018-08-22 | - | - | - | 204 | - | 2,040 |
| 2018-08-21 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2018-08-20 | 206 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2018-08-17 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2018-08-16 | 204 | 206 | 203 | 203 | 11,000 | 2,030 |
| 2018-08-15 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2018-08-14 | 204 | 205 | 204 | 205 | 3,000 | 2,050 |
| 2018-08-13 | 205 | 205 | 200 | 203 | 39,000 | 2,030 |
| 2018-08-10 | 206 | 207 | 206 | 207 | 5,000 | 2,070 |
| 2018-08-09 | 206 | 206 | 205 | 205 | 5,000 | 2,050 |
| 2018-08-08 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2018-08-07 | 206 | 206 | 205 | 205 | 15,000 | 2,050 |
| 2018-08-06 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2018-08-03 | 206 | 206 | 206 | 206 | 7,000 | 2,060 |
| 2018-08-02 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2018-08-01 | 206 | 206 | 206 | 206 | 9,000 | 2,060 |
| 2018-07-31 | 206 | 207 | 206 | 206 | 10,000 | 2,060 |
| 2018-07-30 | 206 | 206 | 205 | 206 | 7,000 | 2,060 |
| 2018-07-27 | 206 | 206 | 204 | 204 | 10,000 | 2,040 |
| 2018-07-26 | 205 | 206 | 205 | 205 | 7,000 | 2,050 |
| 2018-07-25 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2018-07-24 | 205 | 206 | 205 | 205 | 4,000 | 2,050 |
| 2018-07-23 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2018-07-20 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2018-07-19 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2018-07-18 | - | - | - | 205 | - | 2,050 |
| 2018-07-17 | 205 | 207 | 205 | 205 | 5,000 | 2,050 |
| 2018-07-13 | 207 | 207 | 205 | 205 | 19,000 | 2,050 |
| 2018-07-12 | 208 | 219 | 207 | 208 | 150,000 | 2,080 |
| 2018-07-11 | 202 | 202 | 201 | 201 | 5,000 | 2,010 |
| 2018-07-10 | 204 | 204 | 202 | 202 | 12,000 | 2,020 |
| 2018-07-09 | 205 | 205 | 201 | 203 | 22,000 | 2,030 |
| 2018-07-06 | 206 | 206 | 204 | 205 | 15,000 | 2,050 |
| 2018-07-05 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2018-07-04 | 207 | 207 | 205 | 205 | 14,000 | 2,050 |
| 2018-07-03 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2018-07-02 | 207 | 207 | 205 | 205 | 8,000 | 2,050 |
| 2018-06-29 | 205 | 207 | 205 | 207 | 11,000 | 2,070 |
| 2018-06-28 | 205 | 207 | 205 | 205 | 6,000 | 2,050 |
| 2018-06-27 | 202 | 207 | 202 | 206 | 18,000 | 2,060 |
| 2018-06-26 | 201 | 202 | 201 | 202 | 4,000 | 2,020 |
| 2018-06-25 | 202 | 202 | 201 | 201 | 11,000 | 2,010 |
| 2018-06-22 | 202 | 203 | 202 | 202 | 16,000 | 2,020 |
| 2018-06-21 | 205 | 205 | 203 | 203 | 8,000 | 2,030 |
| 2018-06-20 | 209 | 209 | 200 | 204 | 59,000 | 2,040 |
| 2018-06-19 | 208 | 211 | 208 | 208 | 7,000 | 2,080 |
| 2018-06-18 | 212 | 212 | 209 | 210 | 16,000 | 2,100 |
| 2018-06-15 | 214 | 214 | 212 | 212 | 10,000 | 2,120 |
| 2018-06-14 | 212 | 213 | 212 | 212 | 18,000 | 2,120 |
| 2018-06-13 | 211 | 212 | 211 | 212 | 15,000 | 2,120 |
| 2018-06-12 | 215 | 215 | 211 | 211 | 55,000 | 2,110 |
| 2018-06-11 | 212 | 216 | 212 | 215 | 161,000 | 2,150 |
| 2018-06-08 | 204 | 212 | 204 | 212 | 149,000 | 2,120 |
| 2018-06-07 | 202 | 204 | 201 | 202 | 28,000 | 2,020 |
| 2018-06-06 | 200 | 201 | 200 | 201 | 13,000 | 2,010 |
| 2018-06-05 | 200 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2018-06-04 | 199 | 201 | 199 | 201 | 36,000 | 2,010 |
| 2018-06-01 | 198 | 199 | 198 | 199 | 24,000 | 1,990 |
| 2018-05-31 | 196 | 198 | 195 | 198 | 28,000 | 1,980 |
| 2018-05-30 | 197 | 199 | 196 | 196 | 28,000 | 1,960 |
| 2018-05-29 | 201 | 201 | 197 | 199 | 46,000 | 1,990 |
| 2018-05-28 | 200 | 201 | 200 | 201 | 10,000 | 2,010 |
| 2018-05-25 | 202 | 202 | 199 | 199 | 54,000 | 1,990 |
| 2018-05-24 | 201 | 202 | 200 | 201 | 19,000 | 2,010 |
| 2018-05-23 | 203 | 203 | 200 | 201 | 91,000 | 2,010 |
| 2018-05-22 | 205 | 205 | 202 | 202 | 45,000 | 2,020 |
| 2018-05-21 | 204 | 204 | 203 | 204 | 29,000 | 2,040 |
| 2018-05-18 | 205 | 206 | 202 | 206 | 75,000 | 2,060 |
| 2018-05-17 | 206 | 206 | 202 | 203 | 98,000 | 2,030 |
| 2018-05-16 | 204 | 206 | 204 | 206 | 48,000 | 2,060 |
| 2018-05-15 | 210 | 210 | 203 | 204 | 154,000 | 2,040 |
| 2018-05-14 | 213 | 250 | 210 | 213 | 933,000 | 2,130 |
| 2018-05-11 | 206 | 207 | 206 | 207 | 12,000 | 2,070 |
| 2018-05-10 | 207 | 207 | 206 | 206 | 6,000 | 2,060 |
| 2018-05-09 | 207 | 207 | 205 | 206 | 18,000 | 2,060 |
| 2018-05-08 | 207 | 207 | 207 | 207 | 9,000 | 2,070 |
| 2018-05-07 | 206 | 207 | 206 | 207 | 6,000 | 2,070 |
| 2018-05-02 | 206 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2018-05-01 | 206 | 207 | 205 | 205 | 9,000 | 2,050 |
| 2018-04-27 | 206 | 206 | 205 | 205 | 5,000 | 2,050 |
| 2018-04-26 | 205 | 206 | 205 | 205 | 5,000 | 2,050 |
| 2018-04-25 | 204 | 206 | 204 | 206 | 4,000 | 2,060 |
| 2018-04-24 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 2018-04-23 | 206 | 206 | 205 | 205 | 8,000 | 2,050 |
| 2018-04-20 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2018-04-19 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2018-04-18 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2018-04-17 | 206 | 206 | 205 | 205 | 12,000 | 2,050 |
| 2018-04-16 | 206 | 207 | 205 | 205 | 8,000 | 2,050 |
| 2018-04-13 | 204 | 206 | 204 | 206 | 5,000 | 2,060 |
| 2018-04-12 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2018-04-11 | 205 | 205 | 204 | 205 | 7,000 | 2,050 |
| 2018-04-10 | 205 | 205 | 204 | 204 | 6,000 | 2,040 |
| 2018-04-09 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 2018-04-06 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 2018-04-05 | 205 | 205 | 205 | 205 | 17,000 | 2,050 |
| 2018-04-04 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2018-04-03 | 203 | 205 | 203 | 203 | 12,000 | 2,030 |
| 2018-03-30 | 204 | 204 | 203 | 203 | 12,000 | 2,030 |
| 2018-03-29 | 205 | 205 | 204 | 204 | 14,000 | 2,040 |
| 2018-03-28 | 203 | 206 | 201 | 203 | 80,000 | 2,030 |
| 2018-03-27 | 213 | 214 | 212 | 213 | 81,000 | 2,130 |
| 2018-03-26 | 211 | 212 | 210 | 212 | 48,000 | 2,120 |
| 2018-03-23 | 211 | 212 | 211 | 211 | 31,000 | 2,110 |
| 2018-03-22 | 212 | 212 | 211 | 212 | 30,000 | 2,120 |
| 2018-03-20 | 212 | 212 | 211 | 211 | 16,000 | 2,110 |
| 2018-03-19 | 212 | 212 | 210 | 210 | 17,000 | 2,100 |
| 2018-03-16 | 210 | 211 | 210 | 210 | 28,000 | 2,100 |
| 2018-03-15 | 210 | 210 | 209 | 209 | 6,000 | 2,090 |
| 2018-03-14 | 210 | 210 | 209 | 209 | 11,000 | 2,090 |
| 2018-03-13 | 210 | 210 | 209 | 210 | 13,000 | 2,100 |
| 2018-03-12 | 210 | 211 | 209 | 209 | 26,000 | 2,090 |
| 2018-03-09 | 210 | 210 | 209 | 209 | 22,000 | 2,090 |
| 2018-03-08 | 209 | 210 | 209 | 209 | 7,000 | 2,090 |
| 2018-03-07 | 209 | 210 | 209 | 209 | 10,000 | 2,090 |
| 2018-03-06 | 209 | 211 | 209 | 209 | 20,000 | 2,090 |
| 2018-03-05 | 210 | 210 | 208 | 209 | 11,000 | 2,090 |
| 2018-03-02 | 208 | 210 | 208 | 209 | 24,000 | 2,090 |
| 2018-03-01 | 210 | 210 | 208 | 210 | 21,000 | 2,100 |
| 2018-02-28 | 212 | 212 | 211 | 211 | 2,000 | 2,110 |
| 2018-02-27 | 211 | 211 | 211 | 211 | 8,000 | 2,110 |
| 2018-02-26 | 211 | 211 | 210 | 210 | 11,000 | 2,100 |
| 2018-02-23 | 210 | 211 | 209 | 211 | 25,000 | 2,110 |
| 2018-02-22 | 209 | 209 | 208 | 208 | 5,000 | 2,080 |
| 2018-02-21 | 209 | 209 | 208 | 208 | 16,000 | 2,080 |
| 2018-02-20 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2018-02-19 | 209 | 209 | 208 | 208 | 7,000 | 2,080 |
| 2018-02-16 | 209 | 209 | 208 | 209 | 11,000 | 2,090 |
| 2018-02-15 | 208 | 209 | 207 | 209 | 5,000 | 2,090 |
| 2018-02-13 | 208 | 208 | 207 | 208 | 15,000 | 2,080 |
| 2018-02-09 | 207 | 208 | 206 | 208 | 24,000 | 2,080 |
| 2018-02-08 | 209 | 209 | 207 | 207 | 12,000 | 2,070 |
| 2018-02-07 | 207 | 209 | 207 | 207 | 18,000 | 2,070 |
| 2018-02-06 | 208 | 208 | 206 | 206 | 54,000 | 2,060 |
| 2018-02-05 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2018-02-02 | 211 | 211 | 210 | 210 | 5,000 | 2,100 |
| 2018-02-01 | 210 | 211 | 210 | 210 | 8,000 | 2,100 |
| 2018-01-31 | 210 | 210 | 209 | 210 | 14,000 | 2,100 |
| 2018-01-30 | 209 | 210 | 209 | 210 | 12,000 | 2,100 |
| 2018-01-29 | 209 | 210 | 209 | 209 | 21,000 | 2,090 |
| 2018-01-26 | 210 | 210 | 209 | 210 | 5,000 | 2,100 |
| 2018-01-25 | 209 | 210 | 209 | 209 | 23,000 | 2,090 |
| 2018-01-24 | 210 | 210 | 208 | 209 | 12,000 | 2,090 |
| 2018-01-23 | 209 | 209 | 208 | 209 | 17,000 | 2,090 |
| 2018-01-22 | 208 | 208 | 208 | 208 | 15,000 | 2,080 |
| 2018-01-19 | 208 | 208 | 208 | 208 | 11,000 | 2,080 |
| 2018-01-18 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2018-01-17 | 209 | 209 | 208 | 208 | 15,000 | 2,080 |
| 2018-01-16 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
| 2018-01-15 | 207 | 208 | 207 | 208 | 14,000 | 2,080 |
| 2018-01-12 | 207 | 208 | 207 | 207 | 7,000 | 2,070 |
| 2018-01-11 | 207 | 208 | 207 | 207 | 10,000 | 2,070 |
| 2018-01-10 | 206 | 208 | 206 | 207 | 7,000 | 2,070 |
| 2018-01-09 | 207 | 207 | 206 | 206 | 6,000 | 2,060 |
| 2018-01-05 | 208 | 208 | 207 | 207 | 10,000 | 2,070 |
| 2018-01-04 | 207 | 207 | 206 | 207 | 21,000 | 2,070 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
