4685 (株)菱友システムズ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-12-27 | 515 | 515 | 501 | 501 | 7,000 | 501 |
| 2004-12-24 | 500 | 525 | 500 | 525 | 37,000 | 525 |
| 2004-12-22 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 2004-12-21 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-12-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-12-10 | 545 | 545 | 543 | 543 | 2,000 | 543 |
| 2004-12-09 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2004-12-08 | 567 | 567 | 565 | 565 | 2,000 | 565 |
| 2004-12-07 | 540 | 560 | 540 | 560 | 11,000 | 560 |
| 2004-12-03 | 559 | 560 | 540 | 540 | 20,000 | 540 |
| 2004-12-02 | 560 | 561 | 535 | 535 | 19,000 | 535 |
| 2004-12-01 | 535 | 550 | 534 | 545 | 8,000 | 545 |
| 2004-11-30 | 543 | 544 | 542 | 542 | 6,000 | 542 |
| 2004-11-29 | 550 | 557 | 545 | 550 | 5,000 | 550 |
| 2004-11-26 | 560 | 561 | 560 | 561 | 4,000 | 561 |
| 2004-11-25 | 565 | 567 | 538 | 560 | 16,000 | 560 |
| 2004-11-24 | 508 | 525 | 508 | 525 | 3,000 | 525 |
| 2004-11-22 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 2004-11-19 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2004-11-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-11-15 | 512 | 512 | 510 | 510 | 3,000 | 510 |
| 2004-11-12 | 512 | 512 | 510 | 510 | 2,000 | 510 |
| 2004-11-11 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2004-11-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-11-04 | 533 | 534 | 530 | 530 | 3,000 | 530 |
| 2004-11-02 | 534 | 535 | 534 | 535 | 2,000 | 535 |
| 2004-11-01 | 535 | 536 | 535 | 535 | 6,000 | 535 |
| 2004-10-29 | 503 | 534 | 503 | 534 | 27,000 | 534 |
| 2004-10-27 | 490 | 496 | 490 | 496 | 2,000 | 496 |
| 2004-10-26 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2004-10-25 | 515 | 515 | 496 | 510 | 28,000 | 510 |
| 2004-10-22 | 500 | 511 | 500 | 510 | 4,000 | 510 |
| 2004-10-21 | 479 | 495 | 479 | 495 | 5,000 | 495 |
| 2004-10-20 | 484 | 484 | 482 | 482 | 2,000 | 482 |
| 2004-10-14 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 2004-10-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-10-08 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 2004-10-07 | 478 | 478 | 475 | 475 | 2,000 | 475 |
| 2004-10-06 | 480 | 480 | 478 | 478 | 2,000 | 478 |
| 2004-09-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-09-24 | 547 | 550 | 530 | 530 | 26,000 | 530 |
| 2004-09-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-09-21 | 503 | 505 | 496 | 496 | 4,000 | 496 |
| 2004-09-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-09-16 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2004-09-15 | 485 | 490 | 485 | 490 | 6,000 | 490 |
| 2004-09-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-09-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-09-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-09-08 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2004-09-07 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-09-06 | 481 | 482 | 480 | 481 | 5,000 | 481 |
| 2004-09-02 | 480 | 482 | 480 | 482 | 2,000 | 482 |
| 2004-08-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-08-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-08-26 | 480 | 480 | 476 | 476 | 6,000 | 476 |
| 2004-08-25 | 480 | 482 | 470 | 480 | 32,000 | 480 |
| 2004-08-24 | 471 | 485 | 471 | 484 | 5,000 | 484 |
| 2004-08-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2004-08-18 | 461 | 463 | 461 | 461 | 5,000 | 461 |
| 2004-08-17 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2004-08-16 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 2004-08-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-08-10 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2004-08-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-08-04 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2004-08-03 | 495 | 495 | 475 | 475 | 5,000 | 475 |
| 2004-08-02 | 534 | 535 | 490 | 500 | 40,000 | 500 |
| 2004-07-30 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-07-29 | 470 | 475 | 460 | 461 | 9,000 | 461 |
| 2004-07-28 | 458 | 470 | 456 | 465 | 12,000 | 465 |
| 2004-07-27 | 500 | 501 | 436 | 440 | 27,000 | 440 |
| 2004-07-26 | 530 | 535 | 520 | 520 | 6,000 | 520 |
| 2004-07-23 | 530 | 535 | 527 | 535 | 24,000 | 535 |
| 2004-07-22 | 526 | 530 | 526 | 530 | 4,000 | 530 |
| 2004-07-21 | 526 | 527 | 526 | 527 | 4,000 | 527 |
| 2004-07-20 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 2004-07-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-07-15 | 530 | 530 | 515 | 520 | 6,000 | 520 |
| 2004-07-14 | 525 | 550 | 525 | 540 | 5,000 | 540 |
| 2004-07-13 | 511 | 525 | 511 | 525 | 7,000 | 525 |
| 2004-07-12 | 515 | 520 | 511 | 515 | 5,000 | 515 |
| 2004-07-09 | 505 | 515 | 505 | 515 | 5,000 | 515 |
| 2004-07-08 | 501 | 505 | 500 | 505 | 14,000 | 505 |
| 2004-07-07 | 530 | 540 | 510 | 510 | 10,000 | 510 |
| 2004-07-06 | 545 | 555 | 540 | 540 | 9,000 | 540 |
| 2004-07-05 | 566 | 569 | 555 | 555 | 9,000 | 555 |
| 2004-07-02 | 580 | 581 | 561 | 565 | 37,000 | 565 |
| 2004-07-01 | 540 | 555 | 540 | 540 | 31,000 | 540 |
| 2004-06-30 | 535 | 539 | 535 | 538 | 6,000 | 538 |
| 2004-06-29 | 504 | 540 | 500 | 539 | 43,000 | 539 |
| 2004-06-28 | 504 | 505 | 500 | 505 | 16,000 | 505 |
| 2004-06-25 | 504 | 505 | 500 | 504 | 28,000 | 504 |
| 2004-06-24 | 500 | 510 | 500 | 504 | 8,000 | 504 |
| 2004-06-23 | 505 | 505 | 500 | 504 | 6,000 | 504 |
| 2004-06-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-06-21 | 502 | 508 | 500 | 500 | 4,000 | 500 |
| 2004-06-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-06-16 | 500 | 510 | 500 | 502 | 11,000 | 502 |
| 2004-06-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-06-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-06-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-06-01 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 2004-05-31 | 506 | 510 | 506 | 510 | 7,000 | 510 |
| 2004-05-28 | 506 | 510 | 506 | 506 | 8,000 | 506 |
| 2004-05-25 | 491 | 509 | 470 | 470 | 27,000 | 470 |
| 2004-05-24 | 457 | 485 | 457 | 485 | 2,000 | 485 |
| 2004-05-20 | 465 | 465 | 457 | 465 | 5,000 | 465 |
| 2004-05-19 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2004-05-18 | 460 | 460 | 456 | 456 | 2,000 | 456 |
| 2004-05-14 | 460 | 467 | 460 | 467 | 2,000 | 467 |
| 2004-05-11 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2004-05-10 | 480 | 481 | 480 | 480 | 5,000 | 480 |
| 2004-05-07 | 478 | 490 | 478 | 490 | 3,000 | 490 |
| 2004-05-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-04-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-04-27 | 476 | 480 | 475 | 480 | 7,000 | 480 |
| 2004-04-26 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 2004-04-23 | 514 | 515 | 482 | 482 | 36,000 | 482 |
| 2004-04-22 | 505 | 510 | 505 | 509 | 5,000 | 509 |
| 2004-04-21 | 505 | 510 | 500 | 505 | 6,000 | 505 |
| 2004-04-16 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 2004-04-15 | 500 | 510 | 495 | 510 | 3,000 | 510 |
| 2004-04-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-04-13 | 485 | 489 | 485 | 488 | 6,000 | 488 |
| 2004-04-12 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2004-04-09 | 480 | 481 | 475 | 477 | 6,000 | 477 |
| 2004-04-08 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 2004-04-07 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2004-04-06 | 473 | 474 | 470 | 474 | 5,000 | 474 |
| 2004-04-05 | 470 | 470 | 465 | 470 | 5,000 | 470 |
| 2004-04-02 | 460 | 462 | 460 | 462 | 3,000 | 462 |
| 2004-03-31 | 455 | 457 | 455 | 455 | 8,000 | 455 |
| 2004-03-26 | 462 | 465 | 462 | 462 | 3,000 | 462 |
| 2004-03-25 | 470 | 480 | 465 | 470 | 24,000 | 470 |
| 2004-03-18 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2004-03-16 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2004-03-15 | 470 | 470 | 455 | 455 | 2,000 | 455 |
| 2004-03-11 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2004-03-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-03-08 | 460 | 460 | 455 | 460 | 3,000 | 460 |
| 2004-03-04 | 456 | 460 | 455 | 455 | 5,000 | 455 |
| 2004-03-02 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2004-03-01 | 455 | 456 | 455 | 456 | 2,000 | 456 |
| 2004-02-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-02-25 | 460 | 480 | 460 | 470 | 29,000 | 470 |
| 2004-02-24 | 463 | 470 | 463 | 470 | 2,000 | 470 |
| 2004-02-23 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2004-02-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-02-17 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2004-02-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-02-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-02-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-02-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-02-02 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2004-01-30 | 460 | 480 | 435 | 445 | 9,000 | 445 |
| 2004-01-28 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2004-01-23 | 500 | 500 | 465 | 465 | 23,000 | 465 |
| 2004-01-22 | 465 | 470 | 455 | 460 | 5,000 | 460 |
| 2004-01-20 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2004-01-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-01-13 | 465 | 465 | 460 | 465 | 4,000 | 465 |
| 2004-01-06 | 469 | 470 | 465 | 465 | 3,000 | 465 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
