8209 (株)フレンドリーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	488	493	487	493	2,100	493
2023-12-28	491	491	491	491	1,000	491
2023-12-27	486	493	480	492	7,300	492
2023-12-26	493	493	486	486	3,300	486
2023-12-25	482	490	480	488	4,900	488
2023-12-22	485	492	482	490	4,300	490
2023-12-21	485	488	483	488	1,600	488
2023-12-20	486	490	484	490	5,700	490
2023-12-19	475	489	475	488	6,100	488
2023-12-18	479	485	479	483	10,000	483
2023-12-15	477	484	469	484	10,400	484
2023-12-14	487	487	475	483	6,000	483
2023-12-13	487	492	486	491	1,300	491
2023-12-12	490	493	488	492	3,800	492
2023-12-11	492	494	491	491	3,400	491
2023-12-08	498	498	480	494	4,500	494
2023-12-07	496	498	493	498	6,500	498
2023-12-06	499	499	496	499	2,600	499
2023-12-05	496	500	494	499	4,500	499
2023-12-04	500	500	497	500	1,700	500
2023-12-01	497	501	494	500	6,800	500
2023-11-30	498	499	495	498	2,500	498
2023-11-29	500	500	494	500	9,200	500
2023-11-28	498	500	490	500	4,100	500
2023-11-27	492	498	486	498	8,100	498
2023-11-24	498	498	497	497	700	497
2023-11-22	500	500	498	500	900	500
2023-11-21	495	500	494	500	2,500	500
2023-11-20	492	499	492	499	6,200	499
2023-11-17	495	500	493	499	1,700	499
2023-11-16	498	501	494	501	2,000	501
2023-11-15	501	501	490	499	5,300	499
2023-11-14	497	500	492	498	3,700	498
2023-11-13	502	503	494	503	5,300	503
2023-11-10	500	503	490	503	6,700	503
2023-11-09	495	500	492	500	1,800	500
2023-11-08	497	500	496	497	2,700	497
2023-11-07	498	499	491	497	5,800	497
2023-11-06	490	496	485	496	6,200	496
2023-11-02	490	491	490	491	1,100	491
2023-11-01	492	493	487	493	1,600	493
2023-10-31	489	490	483	487	2,900	487
2023-10-30	489	495	485	495	3,700	495
2023-10-27	499	499	484	495	7,100	495
2023-10-26	495	499	491	499	1,900	499
2023-10-25	488	499	488	499	2,600	499
2023-10-24	492	497	486	497	5,600	497
2023-10-23	500	500	488	498	3,500	498
2023-10-20	487	500	487	500	1,600	500
2023-10-19	499	499	491	499	2,200	499
2023-10-18	487	499	487	499	6,500	499
2023-10-17	486	490	481	490	1,700	490
2023-10-16	490	490	481	488	2,000	488
2023-10-13	478	482	478	482	500	482
2023-10-12	474	481	474	478	1,700	478
2023-10-11	479	479	477	479	1,300	479
2023-10-10	479	480	476	480	2,100	480
2023-10-06	481	481	470	481	1,700	481
2023-10-05	473	485	454	475	5,400	475
2023-10-04	483	483	473	473	1,900	473
2023-10-03	493	493	484	490	1,100	490
2023-10-02	485	496	480	496	1,700	496
2023-09-29	490	490	483	485	700	485
2023-09-28	490	490	489	489	400	489
2023-09-27	485	488	479	487	4,900	487
2023-09-26	489	496	478	489	4,300	489
2023-09-25	478	494	478	485	900	485
2023-09-22	472	490	472	479	2,500	479
2023-09-21	487	487	487	487	400	487
2023-09-20	475	486	473	486	2,300	486
2023-09-19	478	478	475	475	1,000	475
2023-09-15	492	492	481	481	3,100	481
2023-09-14	480	486	474	484	1,600	484
2023-09-13	496	510	470	474	26,400	474
2023-09-12	504	509	498	506	6,000	506
2023-09-11	510	510	504	504	2,500	504
2023-09-08	503	510	503	506	2,700	506
2023-09-07	504	511	502	503	6,600	503
2023-09-06	498	504	495	504	6,700	504
2023-09-05	485	504	485	498	9,600	498
2023-09-04	479	498	478	488	6,700	488
2023-09-01	472	489	470	479	14,600	479
2023-08-31	479	486	469	480	8,200	480
2023-08-30	510	518	477	482	20,500	482
2023-08-29	499	527	488	502	44,000	502
2023-08-28	500	512	482	506	27,000	506
2023-08-25	476	505	476	496	31,600	496
2023-08-24	455	496	448	491	36,600	491
2023-08-23	449	469	447	455	11,100	455
2023-08-22	446	451	439	442	5,300	442
2023-08-21	449	450	444	445	700	445
2023-08-18	442	450	439	448	7,700	448
2023-08-17	448	449	448	449	2,500	449
2023-08-16	453	461	438	449	8,500	449
2023-08-15	453	481	444	454	21,900	454
2023-08-14	446	455	438	445	8,400	445
2023-08-10	436	441	436	438	3,000	438
2023-08-09	441	448	436	436	8,000	436
2023-08-08	449	451	448	448	800	448
2023-08-07	450	451	436	449	4,700	449
2023-08-04	450	450	442	448	4,600	448
2023-08-03	441	449	441	446	1,200	446
2023-08-02	446	448	441	441	3,100	441
2023-08-01	450	454	446	446	2,800	446
2023-07-31	451	452	445	451	2,600	451
2023-07-28	448	450	441	450	3,900	450
2023-07-27	441	459	440	446	15,700	446
2023-07-26	443	444	442	443	2,200	443
2023-07-25	443	446	443	444	2,500	444
2023-07-24	445	446	443	446	5,500	446
2023-07-21	442	449	441	449	4,400	449
2023-07-20	449	450	441	448	8,900	448
2023-07-19	448	449	448	448	2,300	448
2023-07-18	456	456	449	449	2,300	449
2023-07-14	447	453	442	453	9,300	453
2023-07-13	453	455	452	452	3,400	452
2023-07-12	450	458	445	450	4,300	450
2023-07-11	442	453	442	453	2,700	453
2023-07-10	447	460	441	450	8,300	450
2023-07-07	445	460	436	450	19,800	450
2023-07-06	458	470	450	465	33,800	465
2023-07-05	463	463	459	460	1,900	460
2023-07-04	473	475	459	463	8,300	463
2023-07-03	452	465	449	465	7,800	465
2023-06-30	449	453	440	453	11,400	453
2023-06-29	458	460	445	450	12,800	450
2023-06-28	474	474	455	457	12,800	457
2023-06-27	460	477	460	475	11,100	475
2023-06-26	448	498	448	463	44,200	463
2023-06-23	465	469	450	453	25,500	453
2023-06-22	487	491	463	463	49,400	463
2023-06-21	536	536	485	495	65,100	495
2023-06-20	490	513	481	509	112,800	509
2023-06-19	517	571	510	515	436,300	515
2023-06-16	490	517	471	491	280,200	491
2023-06-15	520	569	439	530	1,335,000	530
2023-06-14	409	489	409	489	105,800	489
2023-06-13	410	410	405	409	1,700	409
2023-06-12	405	408	405	405	900	405
2023-06-09	404	405	403	405	4,500	405
2023-06-08	404	407	402	407	6,400	407
2023-06-07	405	407	404	404	6,800	404
2023-06-06	406	407	406	407	300	407
2023-06-05	407	407	405	407	800	407
2023-06-02	404	408	402	407	6,800	407
2023-06-01	405	407	403	404	1,900	404
2023-05-31	406	407	405	406	2,800	406
2023-05-30	406	410	404	408	2,100	408
2023-05-29	407	407	404	404	3,000	404
2023-05-26	403	408	402	408	3,000	408
2023-05-25	404	409	404	406	2,500	406
2023-05-24	403	404	402	404	1,400	404
2023-05-23	404	406	403	404	1,700	404
2023-05-22	403	403	403	403	1,300	403
2023-05-19	404	407	403	403	4,000	403
2023-05-18	408	408	403	405	5,000	405
2023-05-17	404	409	404	407	2,400	407
2023-05-16	408	408	402	408	10,700	408
2023-05-15	411	420	406	407	3,700	407
2023-05-12	403	409	402	403	2,300	403
2023-05-11	407	412	402	402	6,600	402
2023-05-10	410	412	403	408	3,000	408
2023-05-09	407	410	405	406	2,800	406
2023-05-08	407	410	401	405	3,600	405
2023-05-02	406	407	402	402	6,500	402
2023-05-01	418	418	406	409	4,400	409
2023-04-28	407	412	404	412	5,900	412
2023-04-27	405	418	405	406	2,700	406
2023-04-26	406	406	403	405	4,600	405
2023-04-25	408	411	405	410	4,700	410
2023-04-24	412	440	412	413	11,300	413
2023-04-21	426	426	416	416	2,900	416
2023-04-20	423	427	418	426	7,600	426
2023-04-19	413	423	411	423	9,100	423
2023-04-18	412	412	412	412	2,600	412
2023-04-17	413	413	406	413	3,300	413
2023-04-14	409	412	403	411	2,900	411
2023-04-13	410	410	404	404	4,200	404
2023-04-12	402	406	402	404	5,200	404
2023-04-11	409	410	408	408	3,900	408
2023-04-10	403	409	403	408	3,500	408
2023-04-07	400	410	400	409	2,200	409
2023-04-06	405	405	400	400	3,200	400
2023-04-05	404	406	404	405	1,800	405
2023-04-04	403	404	402	402	4,000	402
2023-04-03	402	408	402	403	3,200	403
2023-03-31	418	418	400	400	14,100	400
2023-03-30	411	416	410	416	1,800	416
2023-03-29	413	428	404	411	13,300	411
2023-03-28	431	431	412	419	7,200	419
2023-03-27	430	438	427	427	6,900	427
2023-03-24	408	468	408	425	54,300	425
2023-03-23	410	413	408	408	8,900	408
2023-03-22	408	410	404	410	12,600	410
2023-03-20	427	431	412	415	11,400	415
2023-03-17	440	440	430	435	8,300	435
2023-03-16	448	448	440	440	8,100	440
2023-03-15	455	455	444	451	5,600	451
2023-03-14	445	462	445	447	10,000	447
2023-03-13	469	469	440	449	33,500	449
2023-03-10	467	471	464	471	11,300	471
2023-03-09	468	468	455	463	23,000	463
2023-03-08	472	474	467	468	24,200	468
2023-03-07	477	483	475	475	18,200	475
2023-03-06	486	490	480	481	18,300	481
2023-03-03	487	495	475	486	48,000	486
2023-03-02	494	498	470	473	105,400	473
2023-03-01	545	561	500	503	330,700	503
2023-02-28	540	540	540	540	3,100	540
2023-02-27	640	640	640	640	5,000	640
2023-02-24	779	790	777	790	2,600	790
2023-02-22	777	777	770	777	2,700	777
2023-02-21	772	779	772	778	1,700	778
2023-02-20	770	779	770	779	2,600	779
2023-02-17	765	770	765	770	2,500	770
2023-02-16	765	768	765	766	1,200	766
2023-02-15	768	768	765	765	2,000	765
2023-02-14	774	774	766	766	2,200	766
2023-02-13	754	766	751	766	3,700	766
2023-02-10	764	764	747	757	6,500	757
2023-02-09	763	767	763	764	1,500	764
2023-02-08	761	763	760	763	2,000	763
2023-02-07	763	764	761	761	2,200	761
2023-02-06	765	765	763	763	1,600	763
2023-02-03	770	772	765	765	1,500	765
2023-02-02	762	767	762	767	1,200	767
2023-02-01	769	769	765	765	1,100	765
2023-01-31	766	768	765	765	2,300	765
2023-01-30	761	766	761	766	300	766
2023-01-27	775	775	760	769	2,800	769
2023-01-26	773	775	773	774	900	774
2023-01-25	764	772	764	772	700	772
2023-01-24	763	767	761	767	1,000	767
2023-01-23	770	770	749	764	1,800	764
2023-01-20	738	740	732	740	1,600	740
2023-01-19	725	738	725	734	600	734
2023-01-18	717	739	717	727	3,100	727
2023-01-17	751	753	701	717	12,300	717
2023-01-16	800	800	765	775	5,300	775
2023-01-13	801	817	778	797	11,600	797
2023-01-12	784	800	784	799	8,900	799
2023-01-11	760	779	760	779	6,700	779
2023-01-10	750	776	750	764	9,000	764
2023-01-06	750	750	740	747	3,200	747
2023-01-05	735	748	732	745	8,000	745
2023-01-04	725	726	720	726	5,800	726

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8209 (株)フレンドリー の時系列データ [2023年度]

8209 (株)フレンドリーの時系列データ [2023年度]