4685 (株)菱友システムズ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1998-12-22 | 480 | 483 | 480 | 483 | 2,000 | 483 |
| 1998-12-18 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1998-12-17 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1998-12-14 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1998-12-09 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 1998-12-08 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1998-12-07 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1998-12-04 | 490 | 510 | 490 | 510 | 8,000 | 510 |
| 1998-12-03 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1998-12-02 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1998-11-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-11-25 | 499 | 499 | 499 | 499 | 12,000 | 499 |
| 1998-11-24 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1998-11-20 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1998-11-19 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 1998-11-18 | 462 | 462 | 461 | 461 | 3,000 | 461 |
| 1998-11-13 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-11-04 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-10-23 | 523 | 523 | 523 | 523 | 14,000 | 523 |
| 1998-10-20 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1998-10-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-09-25 | 480 | 510 | 480 | 510 | 14,000 | 510 |
| 1998-09-22 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1998-09-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-09-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-09-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-09-09 | 470 | 470 | 461 | 461 | 5,000 | 461 |
| 1998-09-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-09-02 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1998-08-25 | 549 | 549 | 549 | 549 | 10,000 | 549 |
| 1998-08-21 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1998-08-17 | 490 | 490 | 480 | 480 | 28,000 | 480 |
| 1998-08-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-08-12 | 570 | 570 | 540 | 540 | 2,000 | 540 |
| 1998-08-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-08-04 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1998-07-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-07-28 | 600 | 600 | 590 | 600 | 17,000 | 600 |
| 1998-07-27 | 597 | 597 | 597 | 597 | 7,000 | 597 |
| 1998-07-24 | 580 | 600 | 577 | 600 | 11,000 | 600 |
| 1998-07-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-07-13 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1998-07-03 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1998-07-02 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 1998-07-01 | 580 | 600 | 580 | 600 | 10,000 | 600 |
| 1998-06-30 | 560 | 570 | 560 | 570 | 11,000 | 570 |
| 1998-06-29 | 540 | 540 | 540 | 540 | 16,000 | 540 |
| 1998-06-26 | 540 | 540 | 540 | 540 | 16,000 | 540 |
| 1998-06-25 | 530 | 540 | 530 | 540 | 13,000 | 540 |
| 1998-06-24 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1998-06-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-06-08 | 523 | 523 | 514 | 514 | 4,000 | 514 |
| 1998-06-04 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1998-06-03 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 1998-05-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-05-27 | 529 | 530 | 529 | 530 | 17,000 | 530 |
| 1998-05-26 | 530 | 530 | 529 | 529 | 14,000 | 529 |
| 1998-05-25 | 529 | 530 | 529 | 530 | 14,000 | 530 |
| 1998-05-22 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 1998-05-21 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 1998-05-18 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1998-05-15 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 1998-05-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-05-07 | 524 | 524 | 524 | 524 | 5,000 | 524 |
| 1998-04-30 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1998-04-28 | 520 | 540 | 520 | 540 | 18,000 | 540 |
| 1998-04-27 | 510 | 518 | 510 | 518 | 16,000 | 518 |
| 1998-04-24 | 505 | 505 | 505 | 505 | 15,000 | 505 |
| 1998-04-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-04-13 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-04-10 | 470 | 470 | 469 | 469 | 2,000 | 469 |
| 1998-04-07 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 1998-04-02 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-04-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-03-30 | 510 | 510 | 509 | 509 | 2,000 | 509 |
| 1998-03-27 | 520 | 520 | 510 | 511 | 18,000 | 511 |
| 1998-03-26 | 495 | 500 | 495 | 500 | 17,000 | 500 |
| 1998-03-25 | 485 | 490 | 485 | 490 | 15,000 | 490 |
| 1998-03-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-03-18 | 485 | 485 | 479 | 479 | 3,000 | 479 |
| 1998-03-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-03-03 | 500 | 500 | 499 | 499 | 5,000 | 499 |
| 1998-03-02 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1998-02-27 | 499 | 500 | 499 | 500 | 19,000 | 500 |
| 1998-02-26 | 500 | 500 | 499 | 499 | 16,000 | 499 |
| 1998-02-25 | 490 | 500 | 490 | 500 | 15,000 | 500 |
| 1998-02-23 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1998-02-19 | 481 | 485 | 481 | 485 | 3,000 | 485 |
| 1998-02-18 | 471 | 481 | 471 | 481 | 2,000 | 481 |
| 1998-02-13 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-02-12 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-02-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-02-03 | 490 | 490 | 489 | 489 | 6,000 | 489 |
| 1998-02-02 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-01-30 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1998-01-29 | 495 | 500 | 490 | 490 | 11,000 | 490 |
| 1998-01-28 | 500 | 500 | 490 | 490 | 9,000 | 490 |
| 1998-01-27 | 497 | 500 | 490 | 495 | 28,000 | 495 |
| 1998-01-26 | 493 | 497 | 492 | 494 | 26,000 | 494 |
| 1998-01-23 | 489 | 494 | 489 | 494 | 23,000 | 494 |
| 1998-01-22 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1998-01-08 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1998-01-06 | 503 | 503 | 503 | 503 | 4,000 | 503 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
