[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 
2017-06-23210.00211.00210.00211.004000842000
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
2016-12-12241.00241.00240.00240.00220005292000
2016-12-09241.00241.00241.00241.0090002169000
2016-12-08241.00241.00240.00240.00220005300000
2016-12-07242.00242.00241.00242.0080001933000
2016-12-06241.00242.00241.00241.00130003138000
2016-12-05243.00243.00241.00241.00360008700000
2016-12-02244.00244.00243.00243.00180004383000
2016-12-01244.00244.00242.00244.00360008756000
2016-11-30245.00245.00244.00244.0090002199000
2016-11-29245.00245.00245.00245.00150003675000
2016-11-28245.00245.00244.00244.00160003919000
2016-11-25245.00245.00245.00245.0070001715000
2016-11-24245.00246.00245.00245.00130003187000
2016-11-22246.00246.00245.00245.0050001228000
2016-11-21247.00247.00246.00246.0080001974000
2016-11-18247.00247.00247.00247.0060001482000
2016-11-17247.00247.00246.00247.0070001727000
2016-11-16246.00247.00246.00247.0090002221000
2016-11-15248.00249.00246.00246.00160003953000
2016-11-14248.00248.00248.00248.00100002480000
2016-11-11249.00249.00248.00248.00210005214000
2016-11-10250.00250.00250.00250.0050001250000
2016-11-09250.00250.00246.00246.00320007953000
2016-11-08251.00251.00250.00250.00100002508000
2016-11-07251.00251.00251.00251.003000753000
2016-11-04253.00253.00252.00252.0080002018000
2016-11-02252.00252.00252.00252.0070001764000
2016-11-01253.00253.00252.00252.0040001011000
2016-10-31253.00253.00252.00253.00110002776000
2016-10-28253.00253.00253.00253.0050001265000
2016-10-27253.00253.00253.00253.0050001265000
2016-10-26253.00253.00252.00252.003000758000
2016-10-25252.00253.00252.00253.00120003030000
2016-10-24252.00253.00252.00253.003000758000
2016-10-21253.00253.00252.00252.00110002775000
2016-10-20253.00253.00253.00253.0040001012000
2016-10-19253.00253.00253.00253.0090002277000
2016-10-18254.00254.00254.00254.002000508000
2016-10-17254.00254.00254.00254.003000762000
2016-10-14253.00254.00253.00254.002000507000
2016-10-13255.00255.00254.00255.0060001526000
2016-10-12254.00255.00254.00255.0050001272000
2016-10-11254.00255.00254.00254.0080002034000
2016-10-07254.00255.00254.00255.00110002797000
2016-10-06255.00255.00254.00254.00100002549000
2016-10-05256.00256.00255.00255.0060001531000
2016-10-04256.00256.00255.00256.00130003327000
2016-10-03256.00256.00255.00256.00150003836000
2016-09-30256.00256.00256.00256.002000512000
2016-09-29256.00256.00255.00256.00110002813000
2016-09-28256.00258.00255.00256.00260006661000
2016-09-27262.00264.00262.00263.00380009996000
2016-09-26262.00265.00262.00264.003900010286000
2016-09-23262.00262.00261.00262.00120003143000
2016-09-21261.00262.00261.00262.00130003398000
2016-09-20261.00261.00260.00261.00140003651000
2016-09-16260.00261.00260.00261.002000521000
2016-09-15261.00261.00260.00260.00150003911000
2016-09-14261.00261.00261.00261.00240006264000
2016-09-13262.00262.00261.00261.0080002094000
2016-09-12262.00262.00261.00261.0090002356000
2016-09-09261.00262.00261.00261.0090002351000
2016-09-08262.00262.00261.00261.0060001568000
2016-09-07261.00262.00261.00262.0080002095000
2016-09-06262.00262.00261.00261.0090002357000
2016-09-05261.00262.00261.00262.00120003134000
2016-09-02261.00261.00260.00261.0070001825000
2016-09-01261.00261.00260.00261.0080002086000
2016-08-31261.00261.00261.00261.002000522000
2016-08-30262.00262.00261.00261.0040001046000
2016-08-29261.00262.00261.00262.0090002351000
2016-08-26260.00260.00260.00260.001000260000
2016-08-25261.00261.00260.00260.0050001304000
2016-08-24260.00261.00260.00260.0070001821000
2016-08-2300
2016-08-22260.00260.00260.00260.002000520000
2016-08-1900
2016-08-18260.00261.00260.00260.003000781000
2016-08-17260.00260.00260.00260.001000260000
2016-08-16261.00261.00261.00261.0080002088000
2016-08-15260.00261.00260.00261.0060001564000
2016-08-12261.00261.00261.00261.002000522000
2016-08-1000
2016-08-09260.00260.00260.00260.002000520000
2016-08-08260.00261.00260.00261.0040001041000
2016-08-05260.00261.00260.00261.002000521000
2016-08-04260.00261.00260.00261.00110002864000
2016-08-0300
2016-08-02262.00262.00262.00262.001000262000
2016-08-0100
2016-07-29261.00261.00261.00261.0070001827000
2016-07-2800
2016-07-27261.00262.00261.00262.0040001045000
2016-07-26260.00261.00260.00261.0050001303000
2016-07-25261.00262.00260.00260.0050001305000
2016-07-22261.00262.00260.00262.0060001565000
2016-07-21261.00261.00260.00260.0040001042000
2016-07-20261.00261.00261.00261.001000261000
2016-07-19261.00261.00261.00261.001000261000
2016-07-15261.00261.00261.00261.003000783000
2016-07-14260.00263.00260.00263.0060001565000
2016-07-13262.00263.00261.00261.0080002095000
2016-07-12261.00262.00261.00262.003000785000
2016-07-11260.00260.00260.00260.002000520000
2016-07-08261.00261.00260.00260.003000781000
2016-07-07262.00262.00262.00262.001000262000
2016-07-06263.00263.00263.00263.0050001315000
2016-07-05263.00263.00263.00263.001000263000
2016-07-0400
2016-07-0100
2016-06-30266.00266.00264.00264.0060001593000
2016-06-29265.00266.00265.00265.0090002386000
2016-06-28265.00266.00265.00265.003000796000
2016-06-27254.00265.00254.00265.0080002066000
2016-06-24265.00265.00255.00255.00160004208000
2016-06-23266.00266.00265.00265.0060001592000
2016-06-2200
2016-06-21267.00267.00265.00267.003000799000
2016-06-20268.00268.00266.00267.0050001336000

   ※ 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。 

s7db.com Twitter Blog