4685 (株)菱友システムズ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-12-28 | 660 | 730 | 660 | 680 | 14,000 | 680 |
| 2000-12-27 | 620 | 660 | 620 | 660 | 13,000 | 660 |
| 2000-12-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-12-25 | 610 | 620 | 580 | 590 | 20,000 | 590 |
| 2000-12-22 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2000-12-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-12-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-12-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-18 | 560 | 560 | 560 | 560 | 10,000 | 560 |
| 2000-12-14 | 560 | 560 | 555 | 560 | 5,000 | 560 |
| 2000-12-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-12-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-12-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-12-07 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 2000-12-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-12-05 | 490 | 570 | 460 | 570 | 35,000 | 570 |
| 2000-12-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-11-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-11-28 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2000-11-24 | 410 | 450 | 410 | 450 | 21,000 | 450 |
| 2000-11-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-11-14 | 400 | 430 | 400 | 410 | 10,000 | 410 |
| 2000-11-13 | 400 | 410 | 390 | 400 | 8,000 | 400 |
| 2000-11-06 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 2000-11-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-11-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-25 | 440 | 440 | 420 | 420 | 32,000 | 420 |
| 2000-10-20 | 450 | 450 | 445 | 450 | 3,000 | 450 |
| 2000-10-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-10-17 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2000-10-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-09-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-09-26 | 580 | 585 | 575 | 575 | 5,000 | 575 |
| 2000-09-25 | 570 | 600 | 570 | 600 | 20,000 | 600 |
| 2000-09-21 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-09-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-09-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-09-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-09-01 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2000-08-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-08-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-08-25 | 555 | 580 | 555 | 580 | 19,000 | 580 |
| 2000-08-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-08-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-09 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2000-08-08 | 620 | 620 | 605 | 605 | 4,000 | 605 |
| 2000-08-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-08-01 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2000-07-31 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-07-28 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2000-07-27 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2000-07-26 | 640 | 640 | 640 | 640 | 12,000 | 640 |
| 2000-07-25 | 570 | 640 | 570 | 640 | 43,000 | 640 |
| 2000-07-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-07-06 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-07-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-07-03 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-06-30 | 555 | 555 | 540 | 545 | 39,000 | 545 |
| 2000-06-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-06-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-06-26 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2000-06-23 | 500 | 535 | 490 | 535 | 27,000 | 535 |
| 2000-06-22 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 2000-06-21 | 515 | 520 | 500 | 500 | 9,000 | 500 |
| 2000-06-20 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-06-19 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-06-15 | 540 | 540 | 525 | 540 | 3,000 | 540 |
| 2000-06-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2000-06-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-06-06 | 560 | 560 | 540 | 550 | 3,000 | 550 |
| 2000-06-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-06-02 | 580 | 580 | 555 | 555 | 5,000 | 555 |
| 2000-06-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-05-31 | 595 | 595 | 575 | 575 | 16,000 | 575 |
| 2000-05-30 | 591 | 610 | 591 | 600 | 5,000 | 600 |
| 2000-05-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-05-26 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-05-25 | 580 | 600 | 580 | 595 | 12,000 | 595 |
| 2000-05-24 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2000-05-22 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2000-05-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-05-18 | 595 | 595 | 590 | 590 | 21,000 | 590 |
| 2000-05-16 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2000-05-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-05-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-05-02 | 635 | 635 | 600 | 600 | 10,000 | 600 |
| 2000-05-01 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2000-04-28 | 635 | 635 | 625 | 625 | 2,000 | 625 |
| 2000-04-25 | 608 | 620 | 608 | 620 | 20,000 | 620 |
| 2000-04-21 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2000-04-18 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 2000-04-17 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 2000-04-14 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2000-04-12 | 650 | 655 | 650 | 655 | 8,000 | 655 |
| 2000-04-11 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2000-04-10 | 660 | 680 | 655 | 655 | 4,000 | 655 |
| 2000-04-07 | 690 | 690 | 670 | 670 | 3,000 | 670 |
| 2000-04-06 | 675 | 690 | 675 | 690 | 5,000 | 690 |
| 2000-04-05 | 690 | 690 | 685 | 690 | 3,000 | 690 |
| 2000-04-04 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 2000-03-31 | 685 | 690 | 685 | 690 | 2,000 | 690 |
| 2000-03-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-03-28 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 2000-03-24 | 689 | 690 | 662 | 662 | 13,000 | 662 |
| 2000-03-23 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 2000-03-22 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 2000-03-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-17 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2000-03-16 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2000-03-15 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 2000-03-13 | 686 | 686 | 660 | 660 | 9,000 | 660 |
| 2000-03-10 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2000-03-09 | 660 | 666 | 660 | 665 | 15,000 | 665 |
| 2000-03-08 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2000-03-07 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2000-03-06 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2000-03-03 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-03-02 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 2000-03-01 | 730 | 748 | 730 | 748 | 15,000 | 748 |
| 2000-02-28 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-02-25 | 794 | 794 | 750 | 750 | 13,000 | 750 |
| 2000-02-23 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 2000-02-22 | 860 | 920 | 850 | 850 | 30,000 | 850 |
| 2000-02-21 | 790 | 860 | 790 | 860 | 31,000 | 860 |
| 2000-02-18 | 720 | 760 | 720 | 760 | 16,000 | 760 |
| 2000-02-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-09 | 685 | 720 | 685 | 720 | 5,000 | 720 |
| 2000-02-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-02-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-02-02 | 740 | 740 | 739 | 739 | 4,000 | 739 |
| 2000-02-01 | 750 | 750 | 739 | 739 | 6,000 | 739 |
| 2000-01-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-01-28 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-01-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-01-26 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2000-01-25 | 745 | 750 | 745 | 750 | 9,000 | 750 |
| 2000-01-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2000-01-21 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-01-18 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2000-01-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-01-06 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 2000-01-05 | 759 | 759 | 700 | 700 | 4,000 | 700 |
| 2000-01-04 | 780 | 780 | 770 | 770 | 2,000 | 770 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
