[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 
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
2016-06-17266.00267.00266.00267.0080002133000
2016-06-16267.00268.00266.00266.00100002664000
2016-06-15267.00267.00267.00267.002000534000
2016-06-14266.00268.00266.00267.0060001602000
2016-06-13267.00268.00266.00267.00150004004000
2016-06-10268.00268.00267.00267.0090002405000
2016-06-09268.00269.00266.00266.0060001604000
2016-06-08267.00268.00267.00268.0040001070000
2016-06-07267.00267.00267.00267.001000267000
2016-06-06267.00268.00267.00267.0050001336000
2016-06-03269.00269.00268.00268.0060001610000
2016-06-02268.00269.00268.00269.0050001341000
2016-06-0100
2016-05-31268.00268.00268.00268.002000536000
2016-05-30268.00269.00268.00269.0060001613000
2016-05-27270.00270.00270.00270.002000540000
2016-05-26270.00270.00269.00270.0090002429000
2016-05-25269.00269.00269.00269.0060001614000
2016-05-2400
2016-05-23268.00268.00268.00268.001000268000
2016-05-20269.00269.00268.00268.003000805000
2016-05-19269.00269.00269.00269.002000538000
2016-05-18268.00268.00268.00268.003000804000
2016-05-17269.00269.00268.00268.002000537000
2016-05-16269.00270.00269.00270.00110002964000
2016-05-13268.00268.00268.00268.001000268000
2016-05-12267.00267.00267.00267.002000534000
2016-05-11268.00268.00268.00268.0040001072000
2016-05-10267.00267.00267.00267.0060001602000
2016-05-09266.00266.00266.00266.003000798000
2016-05-06266.00266.00266.00266.0050001330000
2016-05-02266.00266.00266.00266.0060001596000
2016-04-28267.00267.00266.00266.0080002135000
2016-04-27269.00270.00267.00270.0060001612000
2016-04-2600
2016-04-25270.00270.00267.00267.0040001071000
2016-04-22267.00269.00267.00269.003000805000
2016-04-21268.00268.00268.00268.002000536000
2016-04-20269.00269.00267.00267.0040001074000
2016-04-19267.00267.00267.00267.001000267000
2016-04-18267.00270.00267.00270.003000804000
2016-04-15269.00269.00267.00267.0040001071000
2016-04-14268.00270.00268.00270.002000538000
2016-04-13270.00270.00270.00270.001000270000
2016-04-12270.00270.00267.00269.0040001076000
2016-04-11266.00270.00266.00270.0060001607000
2016-04-08267.00267.00267.00267.001000267000
2016-04-07270.00270.00267.00267.003000804000
2016-04-06267.00268.00267.00267.0050001336000
2016-04-05268.00270.00267.00267.0050001341000
2016-04-04271.00271.00270.00270.0040001081000
2016-04-01267.00267.00265.00267.0070001865000
2016-03-31267.00268.00266.00267.0070001872000
2016-03-30269.00270.00266.00269.00100002682000
2016-03-29265.00270.00265.00267.00320008508000
2016-03-28279.00280.00279.00279.004000011175000
2016-03-25279.00279.00278.00279.0080002229000
2016-03-24279.00279.00278.00279.0090002506000
2016-03-23278.00278.00278.00278.00100002780000
2016-03-22278.00278.00277.00278.0090002500000
2016-03-18277.00278.00277.00278.0050001389000
2016-03-17277.00277.00277.00277.002000554000
2016-03-16276.00277.00276.00277.00110003040000
2016-03-15276.00276.00276.00276.003000828000
2016-03-14276.00276.00276.00276.0060001656000
2016-03-11275.00276.00274.00274.0060001648000
2016-03-10276.00276.00275.00275.0080002207000
2016-03-09275.00276.00275.00276.003000826000
2016-03-08275.00275.00275.00275.0060001650000
2016-03-07274.00274.00273.00274.0050001367000
2016-03-04273.00274.00273.00274.0050001368000
2016-03-03274.00274.00273.00274.0090002465000
2016-03-02274.00274.00274.00274.0080002192000
2016-03-01274.00274.00274.00274.001000274000
2016-02-29272.00272.00272.00272.0070001904000
2016-02-26275.00275.00272.00272.0040001095000
2016-02-25275.00275.00271.00273.0080002188000
2016-02-24274.00274.00274.00274.001000274000
2016-02-23271.00275.00271.00272.0090002462000
2016-02-22274.00274.00273.00273.0040001094000
2016-02-1900
2016-02-18275.00275.00272.00272.0040001097000
2016-02-17274.00275.00274.00275.0050001374000
2016-02-16274.00274.00274.00274.001000274000
2016-02-15273.00274.00269.00274.00120003262000
2016-02-12272.00273.00265.00265.00370009985000
2016-02-10275.00277.00274.00275.00100002752000
2016-02-09276.00277.00274.00277.00110003028000
2016-02-08277.00277.00275.00276.00110003034000
2016-02-05276.00277.00275.00277.0060001656000
2016-02-04277.00277.00275.00275.0050001383000
2016-02-03275.00277.00274.00277.0040001100000
2016-02-02275.00277.00275.00277.003000828000
2016-02-01276.00276.00276.00276.0080002208000
2016-01-29274.00275.00272.00275.0040001095000
2016-01-28276.00276.00276.00276.001000276000
2016-01-27275.00276.00275.00276.0040001101000
2016-01-26273.00274.00273.00274.002000547000
2016-01-25273.00273.00271.00273.0080002182000
2016-01-22273.00274.00273.00273.0080002185000
2016-01-21275.00275.00272.00273.00140003822000
2016-01-20275.00275.00275.00275.0050001375000
2016-01-19279.00279.00276.00276.002000555000
2016-01-18277.00277.00275.00275.0080002207000
2016-01-15277.00277.00276.00277.0060001659000
2016-01-14278.00278.00277.00277.0040001110000
2016-01-13278.00278.00278.00278.001000278000
2016-01-12278.00279.00276.00276.0080002217000
2016-01-08280.00280.00277.00280.0040001115000
2016-01-07278.00280.00277.00277.0050001391000
2016-01-06278.00278.00278.00278.002000556000
2016-01-0500
2016-01-04280.00281.00279.00279.00150004205000
2015-12-30278.00279.00277.00279.0080002229000
2015-12-29276.00279.00276.00278.00160004425000
2015-12-28276.00279.00276.00279.0060001663000
2015-12-25277.00277.00276.00277.00170004708000
2015-12-24280.00280.00277.00277.00190005301000
2015-12-22280.00280.00279.00280.0060001677000
2015-12-21279.00281.00278.00279.00150004194000
2015-12-18276.00278.00276.00278.0050001383000
2015-12-17276.00278.00276.00276.00170004706000
2015-12-16276.00277.00276.00276.0070001935000
2015-12-15276.00276.00276.00276.001000276000
2015-12-14278.00278.00276.00276.0080002217000
2015-12-11276.00276.00276.00276.003000828000
2015-12-10277.00277.00276.00276.00100002769000
2015-12-09277.00277.00276.00276.0040001105000
2015-12-08277.00277.00276.00276.0060001659000
2015-12-07277.00277.00276.00277.0090002491000
2015-12-04277.00277.00276.00277.0060001661000
2015-12-03276.00277.00275.00276.00170004693000

   ※ 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