1. HOME >
  2. 株価時系列 >
  3. 8209 >
  4. 2019年

8209 (株)フレンドリー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6421,6551,6421,6543,3001,654
2019-12-271,6411,6411,6371,6411,8001,641
2019-12-261,6351,6381,6301,6303,6001,630
2019-12-251,6381,6401,6351,6351,4001,635
2019-12-241,6411,6421,6361,6362,2001,636
2019-12-231,6441,6441,6401,6411,6001,641
2019-12-201,6451,6451,6421,6421,1001,642
2019-12-191,6441,6441,6411,6421,0001,642
2019-12-181,6431,6451,6431,6441,2001,644
2019-12-171,6441,6451,6421,6423,0001,642
2019-12-161,6431,6451,6431,6451,9001,645
2019-12-131,6441,6451,6411,6421,4001,642
2019-12-121,6451,6451,6411,6431,6001,643
2019-12-111,6441,6441,6421,6439001,643
2019-12-101,6451,6451,6431,6448001,644
2019-12-091,6441,6451,6421,6451,2001,645
2019-12-061,6411,6451,6411,6457001,645
2019-12-051,6441,6451,6441,6455001,645
2019-12-041,6431,6451,6421,6421,1001,642
2019-12-031,6411,6421,6411,6424001,642
2019-12-021,6451,6451,6411,6421,0001,642
2019-11-291,6461,6461,6441,6459001,645
2019-11-281,6451,6451,6431,6447001,644
2019-11-271,6431,6451,6401,6429001,642
2019-11-261,6451,6451,6391,6417001,641
2019-11-251,6401,6431,6371,6371,6001,637
2019-11-221,6381,6381,6381,6382001,638
2019-11-211,6351,6381,6321,6381,2001,638
2019-11-201,6341,6351,6311,6311,9001,631
2019-11-191,6331,6341,6301,6341,0001,634
2019-11-181,6331,6331,6261,6327001,632
2019-11-151,6281,6331,6271,6333001,633
2019-11-141,6241,6331,6241,6332,7001,633
2019-11-131,6201,6241,6201,6244001,624
2019-11-121,6251,6251,6161,6246001,624
2019-11-111,6151,6201,6151,6191,0001,619
2019-11-081,6211,6211,6161,6179001,617
2019-11-071,6261,6261,6221,6227001,622
2019-11-061,6201,6201,6181,6207001,620
2019-11-051,6271,6271,6181,6187001,618
2019-11-011,6151,6251,6151,6255001,625
2019-10-311,6301,6301,6151,6154001,615
2019-10-301,6081,6111,6081,6118001,611
2019-10-291,6051,6081,6051,6088001,608
2019-10-281,6051,6081,6051,6051,2001,605
2019-10-251,6061,6061,6011,6067001,606
2019-10-241,6031,6031,6011,6015001,601
2019-10-231,5991,6041,5991,6038001,603
2019-10-211,6001,6051,5981,5982,1001,598
2019-10-181,6011,6011,6011,6012001,601
2019-10-171,6071,6071,6021,6024001,602
2019-10-161,6071,6071,6001,6021,6001,602
2019-10-151,6071,6071,6011,6072,2001,607
2019-10-111,6071,6071,6071,6071001,607
2019-10-101,6001,6081,6001,6011,2001,601
2019-10-091,6101,6101,6001,6007001,600
2019-10-081,6001,6121,6001,6029001,602
2019-10-071,6001,6101,6001,6101,1001,610
2019-10-041,6011,6111,6001,6001,8001,600
2019-10-031,6101,6101,6021,6029001,602
2019-10-021,6141,6141,6011,6011,1001,601
2019-10-011,6301,6301,6071,6075001,607
2019-09-301,6151,6181,6121,6141,6001,614
2019-09-271,6011,6401,6001,6168,7001,616
2019-09-261,6841,7021,6841,7007,5001,700
2019-09-251,6951,6991,6921,6973,4001,697
2019-09-241,6871,7001,6871,7005,2001,700
2019-09-201,6841,6911,6821,6871,6001,687
2019-09-191,6821,6841,6811,6831,5001,683
2019-09-181,6761,6821,6761,6821,7001,682
2019-09-171,6811,6821,6721,6772,2001,677
2019-09-131,6771,6841,6761,6762,0001,676
2019-09-121,6791,6811,6761,6768001,676
2019-09-111,6701,6801,6701,6791,9001,679
2019-09-101,6741,6751,6701,6705001,670
2019-09-091,6721,6731,6701,6732,0001,673
2019-09-061,6601,6661,6601,6664001,666
2019-09-051,6591,6771,6591,6721,3001,672
2019-09-041,6711,6711,6551,6599001,659
2019-09-031,6711,6721,6701,6727001,672
2019-09-021,6791,6791,6711,6761,0001,676
2019-08-301,6801,6811,6791,6809001,680
2019-08-291,6881,6881,6801,6803001,680
2019-08-281,6891,6891,6831,6881,2001,688
2019-08-271,6841,6881,6841,6881,3001,688
2019-08-261,6651,6791,6651,6791,3001,679
2019-08-231,6741,6751,6701,6757001,675
2019-08-221,6691,6721,6691,6691,1001,669
2019-08-211,6681,6691,6681,6696001,669
2019-08-201,6591,6601,6531,6608001,660
2019-08-191,6451,6591,6451,6581,0001,658
2019-08-161,6391,6401,6391,6405001,640
2019-08-151,6341,6391,6341,6367001,636
2019-08-141,6261,6361,6251,6341,1001,634
2019-08-131,6381,6381,6261,6331,3001,633
2019-08-091,6371,6381,6341,6343001,634
2019-08-081,6341,6341,6321,6344001,634
2019-08-071,6231,6251,6231,6252001,625
2019-08-061,6401,6401,6221,6226001,622
2019-08-051,6441,6441,6241,6437001,643
2019-08-021,6451,6451,6301,6302,3001,630
2019-08-011,6451,6451,6451,6453001,645
2019-07-311,6451,6451,6411,6456001,645
2019-07-301,6341,6411,6311,6412,2001,641
2019-07-291,6241,6251,6201,6251,5001,625
2019-07-261,6151,6191,6141,6195001,619
2019-07-251,6091,6141,6041,6141,1001,614
2019-07-241,6041,6071,6041,6073001,607
2019-07-231,6011,6031,6011,6034001,603
2019-07-221,6001,6011,6001,6015001,601
2019-07-191,6031,6041,6001,6004001,600
2019-07-181,5951,5951,5941,5942001,594
2019-07-171,5951,6041,5951,5968001,596
2019-07-161,5951,5991,5951,5951,6001,595
2019-07-121,5941,5941,5901,5904001,590
2019-07-111,5901,5911,5901,5914001,591
2019-07-101,5901,5921,5901,5903001,590
2019-07-091,5901,5901,5901,5901001,590
2019-07-081,5891,5921,5791,5926001,592
2019-07-051,5841,5851,5791,5796001,579
2019-07-041,5791,5791,5791,5793001,579
2019-07-031,5741,5741,5741,5742001,574
2019-07-021,5621,5741,5621,5748001,574
2019-07-011,5601,5731,5601,5724001,572
2019-06-281,5701,5701,5571,5571,5001,557
2019-06-271,5571,5661,5561,5664001,566
2019-06-261,5691,5701,5651,5676001,567
2019-06-251,5611,5691,5541,5541,1001,554
2019-06-241,5691,5691,5691,5692001,569
2019-06-211,5751,5751,5541,5698001,569
2019-06-20---1,575-1,575
2019-06-191,5751,5801,5741,5751,0001,575
2019-06-181,5811,5811,5771,5773001,577
2019-06-171,5801,5811,5651,5813001,581
2019-06-141,5821,5821,5581,5626001,562
2019-06-131,5791,5791,5771,5793001,579
2019-06-121,5481,5791,5481,5621,4001,562
2019-06-111,5401,5471,5401,5475001,547
2019-06-101,5351,5401,5331,5403001,540
2019-06-07---1,531-1,531
2019-06-061,5301,5361,5301,5311,0001,531
2019-06-051,5261,5291,5251,5298001,529
2019-06-041,5181,5251,5181,5256001,525
2019-06-031,5201,5221,5181,5189001,518
2019-05-311,5211,5211,5211,5212001,521
2019-05-301,5291,5291,5211,5291,0001,529
2019-05-291,5251,5271,5251,5274001,527
2019-05-281,5261,5261,5261,5261001,526
2019-05-271,5251,5301,5131,5138001,513
2019-05-241,5201,5251,5201,5258001,525
2019-05-231,5211,5211,5201,5201,1001,520
2019-05-221,5201,5211,5201,5215001,521
2019-05-211,5151,5201,5151,5164001,516
2019-05-201,5371,5371,5181,5182001,518
2019-05-171,5341,5341,5161,5165001,516
2019-05-161,5251,5291,5251,5287001,528
2019-05-151,5201,5201,5201,5203001,520
2019-05-141,5071,5151,5031,5151,0001,515
2019-05-131,5301,5301,5021,5091,2001,509
2019-05-101,5121,5121,5011,5011,1001,501
2019-05-091,5221,5381,5111,5111,2001,511
2019-05-081,5421,5421,5211,5214001,521
2019-05-071,5211,5421,5201,5421,1001,542
2019-04-261,5331,5341,5211,5227001,522
2019-04-251,5301,5301,5301,5304001,530
2019-04-241,5301,5331,5251,5307001,530
2019-04-231,5281,5281,5201,5209001,520
2019-04-221,5291,5291,5241,5271,3001,527
2019-04-191,5271,5271,5251,5263001,526
2019-04-181,5261,5261,5261,5266001,526
2019-04-171,5221,5261,5201,5266001,526
2019-04-161,5271,5271,5221,5225001,522
2019-04-151,5151,5281,5151,5281,5001,528
2019-04-121,5191,5191,5131,5151,3001,515
2019-04-111,5151,5151,5151,5153001,515
2019-04-101,5241,5241,5241,5243001,524
2019-04-091,5121,5251,5121,5256001,525
2019-04-081,5121,5261,5111,5266001,526
2019-04-051,5221,5251,5101,5122,2001,512
2019-04-041,5291,5301,5201,5302,5001,530
2019-04-031,5901,5901,5201,5354,9001,535
2019-04-021,6001,6001,5931,5931,2001,593
2019-04-011,6061,6211,6001,6002,2001,600
2019-03-291,6191,6191,6021,6037001,603
2019-03-281,6261,6271,6191,6191,5001,619
2019-03-271,6021,6431,6021,6178,4001,617
2019-03-261,7401,7491,7281,7425,5001,742
2019-03-251,7391,7401,7251,7403,8001,740
2019-03-221,7131,7391,7131,7393,3001,739
2019-03-201,7241,7241,7121,7133,4001,713
2019-03-191,7311,7311,7221,7241,7001,724
2019-03-181,7471,7471,7221,7312,8001,731
2019-03-151,7501,7501,7061,7492,4001,749
2019-03-141,7191,7801,7011,7503,4001,750
2019-03-131,6921,7001,6851,6951,2001,695
2019-03-121,6901,6921,6881,6921,2001,692
2019-03-111,6821,6851,6751,6801,8001,680
2019-03-081,6801,6951,6781,6813,6001,681
2019-03-071,6901,6951,6841,6841,5001,684
2019-03-061,6801,6801,6801,6803001,680
2019-03-051,6801,6801,6801,6806001,680
2019-03-041,6801,6801,6651,6652,0001,665
2019-03-011,6801,6801,6701,6705001,670
2019-02-281,6341,6801,6341,6803,1001,680
2019-02-271,6291,6331,6251,6281,7001,628
2019-02-261,6171,6271,6171,6172,0001,617
2019-02-251,6001,6121,6001,6071,5001,607
2019-02-221,6001,6001,6001,6001,2001,600
2019-02-211,6021,6081,6021,6088001,608
2019-02-201,6031,6031,6001,6006001,600
2019-02-191,5981,6001,5901,6006001,600
2019-02-181,5931,5951,5901,5958001,595
2019-02-151,5821,5931,5771,5918001,591
2019-02-141,5921,5921,5821,5826001,582
2019-02-131,5841,5901,5841,5906001,590
2019-02-121,5741,5851,5741,5821,1001,582
2019-02-081,5881,5951,5741,5745001,574
2019-02-071,5891,5941,5741,5741,1001,574
2019-02-061,5941,5941,5681,5722,5001,572
2019-02-051,5831,5891,5761,5801,5001,580
2019-02-041,5791,5841,5731,5811,5001,581
2019-02-011,5791,5791,5701,5797001,579
2019-01-311,5681,5691,5681,5692001,569
2019-01-301,5621,5621,5621,5621001,562
2019-01-291,5611,5791,5611,5625001,562
2019-01-281,5701,5781,5601,5606001,560
2019-01-251,5691,5691,5531,5533001,553
2019-01-241,5701,5711,5531,5557001,555
2019-01-231,5681,5731,5421,5509001,550
2019-01-221,5591,5601,5581,5606001,560
2019-01-211,5531,5671,5531,5592,0001,559
2019-01-181,5501,5521,5401,5521,3001,552
2019-01-171,5221,5421,5221,5362,6001,536
2019-01-161,4911,5121,4911,5123,6001,512
2019-01-151,4831,4911,4791,4911,3001,491
2019-01-111,4671,4801,4661,4793,5001,479
2019-01-101,4661,4751,4661,4672,0001,467
2019-01-091,4571,4661,4571,4602,6001,460
2019-01-081,4441,4481,4261,4481,8001,448
2019-01-071,4101,4401,4101,4293,0001,429
2019-01-041,3551,4221,3521,3822,5001,382

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