4685 (株)菱友システムズ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 759 | 759 | 759 | 759 | 11,000 | 759 |
| 1999-12-27 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-12-24 | 670 | 670 | 670 | 670 | 11,000 | 670 |
| 1999-12-21 | 635 | 680 | 635 | 680 | 5,000 | 680 |
| 1999-12-20 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 1999-12-17 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1999-12-16 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1999-12-15 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1999-12-10 | 613 | 640 | 613 | 640 | 2,000 | 640 |
| 1999-12-07 | 690 | 690 | 651 | 651 | 2,000 | 651 |
| 1999-12-06 | 691 | 692 | 691 | 691 | 4,000 | 691 |
| 1999-12-03 | 630 | 690 | 630 | 690 | 18,000 | 690 |
| 1999-12-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-12-01 | 580 | 595 | 580 | 590 | 9,000 | 590 |
| 1999-11-30 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 1999-11-29 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1999-11-25 | 639 | 640 | 610 | 640 | 11,000 | 640 |
| 1999-11-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-11-22 | 649 | 650 | 649 | 650 | 5,000 | 650 |
| 1999-11-19 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-11-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-11-16 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 1999-11-15 | 620 | 620 | 590 | 590 | 14,000 | 590 |
| 1999-11-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-11-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-11-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-11-04 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1999-11-02 | 661 | 661 | 661 | 661 | 6,000 | 661 |
| 1999-11-01 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1999-10-29 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1999-10-25 | 631 | 700 | 631 | 700 | 10,000 | 700 |
| 1999-10-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-10-12 | 712 | 712 | 700 | 700 | 2,000 | 700 |
| 1999-10-04 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-09-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-29 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1999-09-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-09-24 | 759 | 760 | 718 | 718 | 10,000 | 718 |
| 1999-09-21 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1999-09-20 | 800 | 800 | 770 | 770 | 2,000 | 770 |
| 1999-09-17 | 769 | 800 | 769 | 800 | 8,000 | 800 |
| 1999-09-16 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1999-09-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-09-13 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-09-10 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-09-09 | 760 | 760 | 741 | 741 | 6,000 | 741 |
| 1999-09-08 | 750 | 750 | 730 | 730 | 3,000 | 730 |
| 1999-09-07 | 850 | 850 | 800 | 800 | 9,000 | 800 |
| 1999-09-06 | 750 | 850 | 750 | 850 | 17,000 | 850 |
| 1999-09-03 | 700 | 750 | 700 | 750 | 10,000 | 750 |
| 1999-09-02 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-09-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-08-31 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1999-08-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-08-26 | 730 | 740 | 700 | 700 | 6,000 | 700 |
| 1999-08-25 | 730 | 740 | 730 | 740 | 12,000 | 740 |
| 1999-08-23 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 1999-08-20 | 730 | 731 | 730 | 730 | 5,000 | 730 |
| 1999-08-19 | 735 | 735 | 730 | 730 | 3,000 | 730 |
| 1999-08-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-08-16 | 732 | 735 | 732 | 735 | 3,000 | 735 |
| 1999-08-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-08-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-08-03 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-08-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-07-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-07-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-07-27 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 1999-07-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-07-23 | 786 | 800 | 750 | 800 | 29,000 | 800 |
| 1999-07-22 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1999-07-21 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 1999-07-15 | 790 | 790 | 781 | 781 | 2,000 | 781 |
| 1999-07-14 | 798 | 799 | 798 | 799 | 3,000 | 799 |
| 1999-07-13 | 781 | 800 | 781 | 800 | 5,000 | 800 |
| 1999-07-12 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1999-07-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-07-07 | 800 | 800 | 799 | 799 | 7,000 | 799 |
| 1999-07-06 | 800 | 840 | 800 | 800 | 8,000 | 800 |
| 1999-07-05 | 800 | 840 | 800 | 800 | 34,000 | 800 |
| 1999-07-02 | 800 | 805 | 785 | 785 | 19,000 | 785 |
| 1999-07-01 | 770 | 770 | 740 | 740 | 6,000 | 740 |
| 1999-06-30 | 725 | 750 | 725 | 750 | 9,000 | 750 |
| 1999-06-29 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-06-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-06-25 | 760 | 770 | 760 | 770 | 23,000 | 770 |
| 1999-06-24 | 750 | 760 | 740 | 740 | 16,000 | 740 |
| 1999-06-23 | 749 | 780 | 749 | 760 | 17,000 | 760 |
| 1999-06-22 | 716 | 735 | 716 | 735 | 11,000 | 735 |
| 1999-06-21 | 701 | 725 | 700 | 710 | 20,000 | 710 |
| 1999-06-18 | 630 | 670 | 622 | 670 | 24,000 | 670 |
| 1999-06-17 | 620 | 630 | 620 | 620 | 9,000 | 620 |
| 1999-06-16 | 613 | 620 | 613 | 620 | 2,000 | 620 |
| 1999-06-15 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1999-06-14 | 625 | 630 | 610 | 610 | 4,000 | 610 |
| 1999-06-10 | 605 | 605 | 604 | 604 | 3,000 | 604 |
| 1999-06-08 | 602 | 603 | 602 | 603 | 2,000 | 603 |
| 1999-06-07 | 621 | 630 | 610 | 610 | 5,000 | 610 |
| 1999-06-04 | 602 | 615 | 602 | 611 | 4,000 | 611 |
| 1999-06-03 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-06-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-05-27 | 610 | 630 | 610 | 630 | 2,000 | 630 |
| 1999-05-25 | 650 | 650 | 630 | 630 | 11,000 | 630 |
| 1999-05-24 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1999-05-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-13 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-05-12 | 620 | 650 | 620 | 650 | 8,000 | 650 |
| 1999-05-10 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 1999-04-27 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1999-04-26 | 719 | 720 | 719 | 719 | 3,000 | 719 |
| 1999-04-23 | 695 | 720 | 695 | 720 | 11,000 | 720 |
| 1999-04-22 | 693 | 700 | 650 | 695 | 5,000 | 695 |
| 1999-04-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-04-20 | 640 | 650 | 639 | 650 | 3,000 | 650 |
| 1999-04-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-04-16 | 669 | 669 | 669 | 669 | 4,000 | 669 |
| 1999-04-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-04-14 | 715 | 715 | 699 | 700 | 5,000 | 700 |
| 1999-04-12 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1999-04-09 | 740 | 760 | 740 | 740 | 5,000 | 740 |
| 1999-04-08 | 760 | 760 | 740 | 740 | 4,000 | 740 |
| 1999-04-07 | 789 | 790 | 710 | 710 | 8,000 | 710 |
| 1999-04-06 | 850 | 850 | 750 | 790 | 13,000 | 790 |
| 1999-04-05 | 700 | 790 | 700 | 790 | 22,000 | 790 |
| 1999-04-02 | 650 | 690 | 640 | 690 | 13,000 | 690 |
| 1999-04-01 | 660 | 680 | 640 | 650 | 11,000 | 650 |
| 1999-03-31 | 680 | 700 | 670 | 670 | 22,000 | 670 |
| 1999-03-30 | 650 | 680 | 630 | 660 | 31,000 | 660 |
| 1999-03-29 | 550 | 600 | 550 | 600 | 20,000 | 600 |
| 1999-03-26 | 516 | 520 | 510 | 520 | 14,000 | 520 |
| 1999-03-25 | 516 | 519 | 510 | 510 | 24,000 | 510 |
| 1999-03-23 | 510 | 510 | 485 | 492 | 15,000 | 492 |
| 1999-03-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-03-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-03-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-03-10 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1999-03-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-03-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-03-05 | 498 | 500 | 498 | 500 | 2,000 | 500 |
| 1999-03-04 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1999-03-03 | 503 | 503 | 498 | 498 | 2,000 | 498 |
| 1999-03-02 | 510 | 510 | 502 | 503 | 9,000 | 503 |
| 1999-02-26 | 519 | 520 | 490 | 490 | 11,000 | 490 |
| 1999-02-25 | 510 | 515 | 510 | 515 | 13,000 | 515 |
| 1999-02-24 | 501 | 501 | 485 | 485 | 4,000 | 485 |
| 1999-02-23 | 500 | 508 | 500 | 508 | 5,000 | 508 |
| 1999-02-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-02-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-02-04 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1999-02-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-02-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-01-27 | 488 | 488 | 485 | 485 | 2,000 | 485 |
| 1999-01-25 | 519 | 520 | 519 | 520 | 12,000 | 520 |
| 1999-01-13 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1999-01-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-01-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-01-07 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-01-06 | 509 | 520 | 509 | 520 | 5,000 | 520 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
