4685 (株)菱友システムズ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-12-25 | 510 | 530 | 470 | 530 | 31,000 | 530 |
| 2002-12-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-12-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-12-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-12-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-12-03 | 460 | 475 | 445 | 455 | 18,000 | 455 |
| 2002-12-02 | 480 | 480 | 440 | 445 | 29,000 | 445 |
| 2002-11-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-11-25 | 408 | 435 | 408 | 425 | 21,000 | 425 |
| 2002-11-22 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2002-11-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-11-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-14 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 2002-11-12 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-11-08 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-11-05 | 465 | 485 | 465 | 485 | 4,000 | 485 |
| 2002-10-30 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-10-25 | 452 | 452 | 430 | 430 | 33,000 | 430 |
| 2002-10-18 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-10-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-10-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-10-07 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-10-02 | 515 | 515 | 480 | 480 | 4,000 | 480 |
| 2002-09-25 | 523 | 540 | 523 | 540 | 23,000 | 540 |
| 2002-09-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-09-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-09-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-09-03 | 500 | 530 | 500 | 500 | 4,000 | 500 |
| 2002-08-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-28 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-08-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-08-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-08-23 | 530 | 560 | 530 | 540 | 25,000 | 540 |
| 2002-08-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-08-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-08-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-08-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-08-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-08-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-07-31 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2002-07-30 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 2002-07-25 | 425 | 530 | 425 | 500 | 56,000 | 500 |
| 2002-07-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-07-18 | 470 | 470 | 410 | 410 | 3,000 | 410 |
| 2002-07-16 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2002-07-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-07-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-07-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-07-01 | 497 | 497 | 497 | 497 | 26,000 | 497 |
| 2002-06-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-06-25 | 440 | 460 | 440 | 459 | 30,000 | 459 |
| 2002-06-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-06-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-06-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-06-03 | 450 | 450 | 430 | 450 | 5,000 | 450 |
| 2002-05-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-05-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-05-27 | 480 | 480 | 440 | 480 | 4,000 | 480 |
| 2002-05-24 | 445 | 480 | 445 | 480 | 17,000 | 480 |
| 2002-05-09 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-05-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-04-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-04-25 | 465 | 465 | 420 | 420 | 33,000 | 420 |
| 2002-04-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-04-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-04-09 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2002-04-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-04-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-03-25 | 470 | 500 | 470 | 480 | 18,000 | 480 |
| 2002-03-11 | 450 | 475 | 440 | 451 | 25,000 | 451 |
| 2002-03-07 | 450 | 451 | 450 | 450 | 7,000 | 450 |
| 2002-03-04 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-02-25 | 425 | 475 | 420 | 420 | 34,000 | 420 |
| 2002-02-22 | 430 | 434 | 430 | 430 | 7,000 | 430 |
| 2002-02-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-02-05 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-02-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-01-29 | 520 | 520 | 480 | 480 | 4,000 | 480 |
| 2002-01-25 | 525 | 540 | 525 | 540 | 21,000 | 540 |
| 2002-01-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-01-16 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 2002-01-10 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2002-01-09 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2002-01-07 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-01-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
