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
2000-12-296406406406402,000640
2000-12-2866073066068014,000680
2000-12-2762066062066013,000660
2000-12-266006006006002,000600
2000-12-2561062058059020,000590
2000-12-225705705705707,000570
2000-12-215705705705701,000570
2000-12-205705705705701,000570
2000-12-196006006006001,000600
2000-12-1856056056056010,000560
2000-12-145605605555605,000560
2000-12-125505505505501,000550
2000-12-115505505505501,000550
2000-12-085705705705701,000570
2000-12-0753053053053010,000530
2000-12-065305305305301,000530
2000-12-0549057046057035,000570
2000-12-044704704704702,000470
2000-11-304504504504501,000450
2000-11-294454454454451,000445
2000-11-284364364364361,000436
2000-11-2441045041045021,000450
2000-11-204104104104102,000410
2000-11-1440043040041010,000410
2000-11-134004103904008,000400
2000-11-064004054004055,000405
2000-11-024104104104103,000410
2000-11-014004004004001,000400
2000-10-314004004004001,000400
2000-10-2544044042042032,000420
2000-10-204504504454503,000450
2000-10-194704704704702,000470
2000-10-174905004905002,000500
2000-10-035405405405401,000540
2000-09-275505505505501,000550
2000-09-265805855755755,000575
2000-09-2557060057060020,000600
2000-09-215555555555551,000555
2000-09-205555555555551,000555
2000-09-065605605605601,000560
2000-09-046006006006002,000600
2000-09-015705705605602,000560
2000-08-295605605605601,000560
2000-08-285605605605602,000560
2000-08-2555558055558019,000580
2000-08-235405405405401,000540
2000-08-175505505505501,000550
2000-08-095805805805803,000580
2000-08-086206206056054,000605
2000-08-026506506506501,000650
2000-08-016356356356352,000635
2000-07-316406406406403,000640
2000-07-286406406406406,000640
2000-07-276356406356402,000640
2000-07-2664064064064012,000640
2000-07-2557064057064043,000640
2000-07-145605605605601,000560
2000-07-065605605605602,000560
2000-07-045805805805802,000580
2000-07-035455455455451,000545
2000-06-3055555554054539,000545
2000-06-285455455455451,000545
2000-06-275405405405401,000540
2000-06-265355405355402,000540
2000-06-2350053549053527,000535
2000-06-225005004954954,000495
2000-06-215155205005009,000500
2000-06-205305305305303,000530
2000-06-195305305305303,000530
2000-06-155405405255403,000540
2000-06-145255255255251,000525
2000-06-135455455455451,000545
2000-06-065605605405503,000550
2000-06-055605605605601,000560
2000-06-025805805555555,000555
2000-06-015705705705701,000570
2000-05-3159559557557516,000575
2000-05-305916105916005,000600
2000-05-295905905905901,000590
2000-05-265905905905903,000590
2000-05-2558060058059512,000595
2000-05-245855855855852,000585
2000-05-225755805755802,000580
2000-05-195905905905901,000590
2000-05-1859559559059021,000590
2000-05-166006005905904,000590
2000-05-116006006006001,000600
2000-05-086006006006001,000600
2000-05-0263563560060010,000600
2000-05-016206206206205,000620
2000-04-286356356256252,000625
2000-04-2560862060862020,000620
2000-04-216206206106104,000610
2000-04-186506506306304,000630
2000-04-176406406306305,000630
2000-04-146506506506505,000650
2000-04-126506556506558,000655
2000-04-116556556556554,000655
2000-04-106606806556554,000655
2000-04-076906906706703,000670
2000-04-066756906756905,000690
2000-04-056906906856903,000690
2000-04-047107107007004,000700
2000-03-316856906856902,000690
2000-03-296706706706701,000670
2000-03-286606606506504,000650
2000-03-2468969066266213,000662
2000-03-237007006906903,000690
2000-03-227007006996992,000699
2000-03-217007007007001,000700
2000-03-176506506406402,000640
2000-03-166506506506506,000650
2000-03-156606606506505,000650
2000-03-136866866606609,000660
2000-03-106666666666661,000666
2000-03-0966066666066515,000665
2000-03-087007007007006,000700
2000-03-077017017007002,000700
2000-03-067607607507502,000750
2000-03-037607607607602,000760
2000-03-027507607507603,000760
2000-03-0173074873074815,000748
2000-02-287507507507502,000750
2000-02-2579479475075013,000750
2000-02-238408408308302,000830
2000-02-2286092085085030,000850
2000-02-2179086079086031,000860
2000-02-1872076072076016,000760
2000-02-177007007007001,000700
2000-02-096857206857205,000720
2000-02-076906906906901,000690
2000-02-047207207207201,000720
2000-02-027407407397394,000739
2000-02-017507507397396,000739
2000-01-317107107107101,000710
2000-01-287207207207202,000720
2000-01-277207207207201,000720
2000-01-267307307207204,000720
2000-01-257457507457509,000750
2000-01-246856856856851,000685
2000-01-216806806806803,000680
2000-01-187087087087081,000708
2000-01-076806806806801,000680
2000-01-067007006806807,000680
2000-01-057597597007004,000700
2000-01-047807807707702,000770

分割・併合履歴 : [2020-12-29]1株→5株 [2017-09-27]1株→0.2株