[8209 東証2部] フレンドリー 日足 時系列データ

[8209 東証2部] フレンドリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15207.00208.00207.00207.00200004148000
2017-12-14208.00208.00207.00208.00130002697000
2017-12-13207.00208.00207.00208.00230004773000
2017-12-12208.00208.00207.00207.00280005819000
2017-12-11209.00209.00208.00208.00230004795000
2017-12-08209.00209.00208.00208.00110002291000
2017-12-07208.00209.00208.00208.00130002713000
2017-12-06208.00208.00207.00208.00100002078000
2017-12-05209.00209.00207.00208.00320006656000
2017-12-04208.00209.00208.00208.00180003745000
2017-12-01208.00209.00208.00209.00140002916000
2017-11-30208.00209.00208.00209.00120002499000
2017-11-29208.00209.00208.00208.00180003746000
2017-11-28209.00209.00208.00208.00150003128000
2017-11-27208.00209.00208.00209.003000626000
2017-11-24208.00209.00208.00209.0090001875000
2017-11-22208.00209.00208.00208.00160003332000
2017-11-21208.00209.00208.00208.00100002082000
2017-11-20209.00209.00208.00209.0080001668000
2017-11-17208.00209.00208.00209.003000626000
2017-11-16209.00209.00208.00208.00160003333000
2017-11-15210.00210.00208.00208.00170003553000
2017-11-14209.00209.00209.00209.00280005852000
2017-11-13210.00210.00209.00209.00360007539000
2017-11-10210.00211.00210.00211.00110002313000
2017-11-09210.00211.00210.00210.00250005252000
2017-11-08210.00211.00210.00211.0060001265000
2017-11-07210.00211.00210.00210.00180003793000
2017-11-06210.00211.00210.00210.00210004416000
2017-11-02210.00215.00210.00210.0010500022192000
2017-11-01209.00209.00209.00209.001000209000
2017-10-31210.00210.00209.00209.0070001465000
2017-10-30209.00210.00209.00210.0080001675000
2017-10-27209.00210.00208.00208.00150003136000
2017-10-26210.00210.00209.00209.00130002723000
2017-10-25209.00210.00209.00210.0070001466000
2017-10-24209.00209.00209.00209.0060001254000
2017-10-23209.00210.00209.00209.00210004391000
2017-10-20210.00210.00209.00209.0080001673000
2017-10-19209.00209.00209.00209.00140002926000
2017-10-18209.00210.00209.00209.00130002719000
2017-10-17209.00210.00209.00209.00120002509000
2017-10-16209.00209.00209.00209.0080001672000
2017-10-13209.00210.00208.00209.00140002926000
2017-10-12208.00209.00208.00208.00110002290000
2017-10-11209.00209.00208.00208.00140002925000
2017-10-10208.00209.00208.00209.00140002915000
2017-10-06209.00209.00208.00209.00250005219000
2017-10-05210.00210.00209.00209.0050001048000
2017-10-04210.00210.00209.00209.00170003564000
2017-10-03210.00211.00210.00210.00140002942000
2017-10-02210.00210.00209.00209.00130002723000
2017-09-29209.00210.00209.00209.00140002931000
2017-09-28210.00212.00209.00209.00230004833000
2017-09-27207.00212.00207.00210.005800012116000
2017-09-26221.00222.00219.00220.009000019834000
2017-09-25220.00221.00219.00221.00390008581000
2017-09-22218.00219.00217.00219.00260005669000
2017-09-21218.00219.00218.00218.00210004589000
2017-09-20218.00219.00217.00218.00200004360000
2017-09-19218.00218.00217.00218.00280006096000
2017-09-15217.00219.00217.00218.00140003053000
2017-09-14216.00217.00215.00217.00240005171000
2017-09-13215.00216.00215.00215.00200004309000
2017-09-12215.00215.00214.00214.00130002788000
2017-09-11214.00215.00214.00214.0080001715000
2017-09-08213.00213.00213.00213.002000426000
2017-09-07212.00214.00212.00213.00180003821000
2017-09-06214.00214.00211.00214.00240005099000
2017-09-05214.00214.00213.00214.00340007244000
2017-09-04216.00216.00213.00215.00340007291000
2017-09-01216.00216.00216.00216.002000432000
2017-08-31216.00217.00216.00216.00150003245000
2017-08-30216.00216.00215.00216.00150003238000
2017-08-29215.00215.00214.00215.00190004081000
2017-08-28215.00215.00214.00214.0070001502000
2017-08-25213.00215.00213.00215.0050001071000
2017-08-24215.00215.00213.00213.00230004921000
2017-08-23215.00216.00215.00215.0060001292000
2017-08-22215.00215.00214.00214.003000644000
2017-08-21214.00215.00213.00215.0080001712000
2017-08-18214.00214.00214.00214.0050001070000
2017-08-17214.00214.00214.00214.003000642000
2017-08-16213.00215.00213.00213.00110002351000
2017-08-15213.00214.00213.00213.00150003200000
2017-08-14213.00213.00213.00213.0090001917000
2017-08-10214.00215.00213.00213.00150003202000
2017-08-09215.00215.00214.00214.00220004716000
2017-08-08215.00215.00215.00215.002000430000
2017-08-07213.00215.00213.00214.00150003206000
2017-08-04216.00217.00213.00213.00330007091000
2017-08-03215.00215.00215.00215.0080001720000
2017-08-02216.00216.00215.00215.00160003442000
2017-08-01217.00217.00215.00216.0080001725000
2017-07-31217.00217.00216.00216.0080001733000
2017-07-28216.00216.00216.00216.004000864000
2017-07-27217.00217.00216.00216.0070001517000
2017-07-26216.00217.00216.00217.00110002380000
2017-07-25215.00216.00215.00215.00110002367000
2017-07-24215.00215.00214.00214.00100002147000
2017-07-21215.00215.00215.00215.00110002365000
2017-07-20214.00215.00214.00215.0050001071000
2017-07-19215.00215.00214.00214.0090001931000
2017-07-18214.00214.00213.00214.0060001283000
2017-07-14212.00214.00212.00212.00160003416000
2017-07-13213.00214.00212.00212.0070001491000
2017-07-12211.00212.00211.00212.00100002117000
2017-07-11211.00211.00211.00211.00100002110000
2017-07-10210.00212.00210.00211.00100002110000
2017-07-0700
2017-07-06211.00211.00210.00210.00160003365000
2017-07-05211.00211.00211.00211.00140002954000
2017-07-04213.00213.00211.00211.00230004878000
2017-07-03215.00215.00212.00212.00100002133000
2017-06-30213.00213.00212.00213.00110002341000
2017-06-29212.00212.00212.00212.004000848000
2017-06-28213.00213.00211.00213.00240005103000
2017-06-27210.00215.00210.00213.00200004247000
2017-06-26211.00211.00210.00210.0070001473000
2017-06-23210.00211.00210.00211.004000842000
2017-06-22210.00210.00210.00210.0070001470000
2017-06-21210.00210.00210.00210.001000210000
2017-06-20209.00211.00209.00210.00420008825000
2017-06-19208.00210.00208.00209.0080001671000
2017-06-16209.00210.00209.00209.0070001465000
2017-06-15209.00209.00208.00209.0070001462000
2017-06-14209.00209.00209.00209.0070001463000
2017-06-13209.00209.00209.00209.0080001672000
2017-06-12209.00210.00209.00209.00120002511000
2017-06-09210.00210.00209.00209.0080001679000
2017-06-08210.00211.00209.00210.00120002524000
2017-06-07209.00210.00209.00210.002000419000
2017-06-06210.00211.00209.00209.00150003147000
2017-06-05209.00211.00209.00210.00150003153000
2017-06-02210.00210.00209.00209.00240005028000
2017-06-01210.00210.00210.00210.001000210000
2017-05-31208.00210.00208.00209.004000837000
2017-05-30210.00210.00209.00210.0080001678000
2017-05-29209.00210.00209.00210.0050001046000
2017-05-26210.00210.00209.00209.00170003568000
2017-05-25208.00208.00208.00208.0050001040000
2017-05-24208.00209.00208.00208.0090001873000
2017-05-23208.00208.00207.00208.0070001455000
2017-05-22209.00209.00207.00208.00240004990000
2017-05-19209.00209.00209.00209.003000627000
2017-05-18209.00210.00208.00209.00210004385000
2017-05-17210.00210.00210.00210.0070001470000
2017-05-16211.00211.00209.00209.00300006288000
2017-05-15210.00211.00210.00210.00130002733000
2017-05-12212.00212.00210.00210.00120002538000
2017-05-11212.00212.00212.00212.0060001272000
2017-05-10211.00212.00211.00212.00180003809000
2017-05-09210.00211.00210.00210.00170003574000
2017-05-08209.00210.00209.00209.00290006069000
2017-05-02207.00208.00207.00208.0080001663000
2017-05-01208.00208.00207.00207.0060001243000
2017-04-28207.00208.00207.00208.0090001867000
2017-04-27207.00207.00206.00207.00160003308000
2017-04-26206.00210.00206.00207.00110002292000
2017-04-25208.00209.00206.00209.00270005601000
2017-04-24211.00211.00209.00209.00230004824000
2017-04-21210.00211.00210.00211.0080001682000
2017-04-20209.00211.00209.00211.0060001260000
2017-04-19210.00211.00210.00210.00150003151000
2017-04-18212.00212.00210.00211.00170003590000
2017-04-17212.00212.00210.00212.00140002964000
2017-04-14218.00218.00215.00215.004000863000
2017-04-13216.00217.00215.00217.0080001725000
2017-04-12218.00218.00216.00216.0080001738000
2017-04-11217.00218.00216.00217.00100002171000
2017-04-10216.00218.00216.00217.00100002171000
2017-04-07220.00220.00216.00216.00250005450000
2017-04-06220.00221.00220.00220.00170003741000
2017-04-05221.00221.00221.00221.00120002652000
2017-04-04223.00223.00221.00221.0060001332000
2017-04-03223.00223.00221.00222.00140003114000
2017-03-31225.00225.00222.00223.00320007148000
2017-03-30225.00226.00224.00226.00120002702000
2017-03-29224.00227.00224.00225.00420009439000
2017-03-28232.00232.00231.00231.006400014830000
2017-03-27231.00232.00231.00232.00340007864000
2017-03-24230.00231.00230.00231.00110002532000
2017-03-23230.00230.00230.00230.00100002300000
2017-03-22229.00230.00228.00229.00310007104000
2017-03-21229.00230.00229.00230.00170003899000
2017-03-17229.00230.00229.00229.00200004585000
2017-03-16230.00230.00229.00229.00170003898000
2017-03-15229.00230.00229.00229.00170003897000
2017-03-14230.00230.00230.00230.00100002300000
2017-03-13230.00230.00229.00229.00400009174000
2017-03-10229.00230.00229.00230.004000919000
2017-03-09229.00229.00229.00229.004000916000
2017-03-08229.00229.00229.00229.0090002061000
2017-03-07229.00230.00228.00229.00310007097000
2017-03-06230.00230.00229.00229.00220005058000
2017-03-03231.00231.00230.00231.00180004142000
2017-03-02231.00231.00230.00231.00290006676000
2017-03-01231.00231.00230.00231.00140003227000
2017-02-28230.00231.00230.00231.00200004607000
2017-02-27232.00232.00230.00230.00320007385000
2017-02-24231.00231.00230.00231.00160003690000
2017-02-23230.00231.00230.00230.00200004601000
2017-02-22230.00230.00230.00230.0050001150000
2017-02-21230.00230.00229.00230.0060001378000
2017-02-20230.00230.00229.00230.00190004363000
2017-02-17230.00230.00229.00230.00100002295000
2017-02-16230.00230.00229.00230.0090002067000
2017-02-15230.00230.00229.00229.00160003674000
2017-02-14229.00230.00229.00230.0090002064000
2017-02-13229.00229.00228.00229.0090002059000
2017-02-10229.00229.00229.00229.0070001603000
2017-02-09229.00229.00229.00229.0070001603000
2017-02-08228.00228.00228.00228.00100002280000
2017-02-07228.00228.00228.00228.003000684000
2017-02-06227.00228.00227.00227.00170003861000
2017-02-03227.00228.00227.00227.0060001364000
2017-02-02228.00228.00227.00228.00160003635000
2017-02-01227.00228.00227.00228.004000909000
2017-01-31228.00228.00228.00228.0060001368000
2017-01-30228.00228.00228.00228.00150003420000
2017-01-27228.00229.00228.00229.0060001371000
2017-01-26228.00229.00228.00229.0060001369000
2017-01-25229.00229.00228.00228.00120002741000
2017-01-24228.00229.00227.00229.0070001596000
2017-01-23228.00229.00228.00228.0060001369000
2017-01-20228.00229.00228.00228.0060001369000
2017-01-19228.00229.00228.00229.0050001141000
2017-01-18229.00230.00227.00228.00170003885000
2017-01-17229.00229.00228.00228.0070001602000
2017-01-16229.00229.00229.00229.004000916000
2017-01-13231.00231.00229.00229.00180004141000
2017-01-12230.00232.00230.00231.0090002078000
2017-01-11233.00233.00230.00231.0080001852000
2017-01-10231.00232.00230.00232.00190004397000
2017-01-06232.00232.00230.00230.00200004621000
2017-01-05233.00233.00231.00233.0060001396000
2017-01-04227.00233.00227.00232.00180004138000
2016-12-30229.00229.00226.00226.00150003405000
2016-12-29230.00230.00229.00229.0080001836000
2016-12-28226.00230.00225.00230.00410009281000
2016-12-27230.00230.00225.00225.005300012046000
2016-12-26232.00233.00230.00230.00300006933000
2016-12-22233.00233.00232.00232.00300006981000
2016-12-21234.00234.00232.00232.00350008148000
2016-12-20236.00236.00235.00235.00370008707000
2016-12-19239.00239.00236.00236.00350008299000
2016-12-16240.00240.00239.00239.0070001679000
2016-12-15240.00240.00239.00240.00130003118000
2016-12-14240.00241.00240.00241.00200004817000
2016-12-13241.00241.00240.00241.00170004085000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter