4685 (株)菱友システムズ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1997-12-29 | 499 | 503 | 498 | 503 | 19,000 | 503 |
| 1997-12-26 | 493 | 493 | 493 | 493 | 16,000 | 493 |
| 1997-12-25 | 485 | 489 | 485 | 489 | 16,000 | 489 |
| 1997-12-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-12-19 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1997-12-18 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-12-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-12-12 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1997-12-11 | 490 | 490 | 490 | 490 | 14,000 | 490 |
| 1997-12-10 | 487 | 490 | 487 | 490 | 12,000 | 490 |
| 1997-12-09 | 480 | 485 | 480 | 485 | 11,000 | 485 |
| 1997-12-08 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1997-12-02 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1997-11-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-11-27 | 488 | 488 | 488 | 488 | 17,000 | 488 |
| 1997-11-26 | 490 | 490 | 489 | 489 | 17,000 | 489 |
| 1997-11-25 | 480 | 489 | 480 | 489 | 16,000 | 489 |
| 1997-11-20 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1997-11-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-11-06 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-11-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-11-04 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 1997-10-31 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 1997-10-30 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1997-10-29 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1997-10-28 | 488 | 488 | 488 | 488 | 18,000 | 488 |
| 1997-10-27 | 493 | 493 | 489 | 489 | 21,000 | 489 |
| 1997-10-24 | 488 | 490 | 488 | 490 | 15,000 | 490 |
| 1997-10-22 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1997-10-21 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1997-10-20 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1997-10-17 | 450 | 455 | 450 | 455 | 7,000 | 455 |
| 1997-10-16 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-10-15 | 435 | 450 | 435 | 450 | 7,000 | 450 |
| 1997-10-14 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 1997-10-13 | 445 | 445 | 443 | 443 | 2,000 | 443 |
| 1997-10-09 | 444 | 450 | 444 | 445 | 15,000 | 445 |
| 1997-10-08 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 1997-10-07 | 466 | 466 | 460 | 460 | 12,000 | 460 |
| 1997-10-06 | 480 | 480 | 466 | 470 | 5,000 | 470 |
| 1997-10-03 | 480 | 485 | 474 | 485 | 25,000 | 485 |
| 1997-10-02 | 485 | 490 | 475 | 485 | 65,000 | 485 |
| 1997-10-01 | 490 | 490 | 490 | 490 | 393,000 | 490 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
