4685 (株)菱友システムズ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-12-25 | 485 | 535 | 485 | 530 | 35,000 | 530 |
| 2001-12-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-12-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-12-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-12-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-12-03 | 440 | 500 | 440 | 490 | 35,000 | 490 |
| 2001-11-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-11-29 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2001-11-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-11-22 | 425 | 490 | 425 | 460 | 27,000 | 460 |
| 2001-11-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-08 | 410 | 410 | 400 | 400 | 12,000 | 400 |
| 2001-11-02 | 410 | 410 | 409 | 409 | 3,000 | 409 |
| 2001-10-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-10-25 | 415 | 420 | 400 | 420 | 19,000 | 420 |
| 2001-10-24 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-10-19 | 400 | 410 | 390 | 400 | 5,000 | 400 |
| 2001-10-16 | 410 | 410 | 400 | 410 | 5,000 | 410 |
| 2001-10-03 | 430 | 430 | 415 | 430 | 4,000 | 430 |
| 2001-10-02 | 455 | 490 | 440 | 440 | 7,000 | 440 |
| 2001-10-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-09-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-09-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-09-25 | 470 | 500 | 470 | 500 | 16,000 | 500 |
| 2001-09-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-09-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-08-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-08-30 | 470 | 470 | 450 | 450 | 30,000 | 450 |
| 2001-08-27 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2001-08-24 | 540 | 545 | 520 | 520 | 33,000 | 520 |
| 2001-08-23 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2001-08-13 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2001-08-06 | 570 | 570 | 565 | 565 | 10,000 | 565 |
| 2001-08-02 | 610 | 610 | 575 | 575 | 5,000 | 575 |
| 2001-08-01 | 580 | 580 | 575 | 575 | 9,000 | 575 |
| 2001-07-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-07-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-07-25 | 540 | 605 | 540 | 605 | 34,000 | 605 |
| 2001-07-24 | 545 | 545 | 535 | 535 | 6,000 | 535 |
| 2001-07-18 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 2001-07-16 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2001-07-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-07-06 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-07-03 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2001-06-29 | 500 | 565 | 500 | 560 | 36,000 | 560 |
| 2001-06-28 | 520 | 520 | 505 | 505 | 6,000 | 505 |
| 2001-06-25 | 520 | 545 | 520 | 535 | 19,000 | 535 |
| 2001-06-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-06-12 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-06-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-06-04 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 2001-05-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-05-28 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 2001-05-25 | 549 | 565 | 540 | 550 | 23,000 | 550 |
| 2001-05-23 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-05-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-05-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-05-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-04-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-04-25 | 565 | 565 | 550 | 560 | 25,000 | 560 |
| 2001-04-23 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 2001-04-04 | 520 | 540 | 520 | 540 | 2,000 | 540 |
| 2001-04-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-03-29 | 635 | 635 | 590 | 590 | 4,000 | 590 |
| 2001-03-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-03-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-03-23 | 615 | 750 | 610 | 720 | 20,000 | 720 |
| 2001-03-22 | 595 | 615 | 595 | 610 | 8,000 | 610 |
| 2001-03-21 | 530 | 530 | 515 | 515 | 4,000 | 515 |
| 2001-03-19 | 465 | 490 | 465 | 485 | 4,000 | 485 |
| 2001-03-06 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2001-03-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-03-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-02-23 | 490 | 500 | 490 | 490 | 20,000 | 490 |
| 2001-02-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-02-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-02-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-02-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-02-02 | 600 | 600 | 550 | 550 | 3,000 | 550 |
| 2001-01-26 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-01-25 | 575 | 600 | 575 | 600 | 21,000 | 600 |
| 2001-01-22 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-01-19 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2001-01-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-01-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-01-11 | 610 | 610 | 590 | 590 | 2,000 | 590 |
| 2001-01-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
