4685 (株)菱友システムズ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,182 | 1,182 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2005-12-29 | 1,199 | 1,199 | 1,169 | 1,171 | 5,000 | 1,171 |
| 2005-12-28 | 1,180 | 1,180 | 1,142 | 1,142 | 10,000 | 1,142 |
| 2005-12-27 | 1,200 | 1,201 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2005-12-26 | 1,137 | 1,202 | 1,137 | 1,180 | 19,000 | 1,180 |
| 2005-12-22 | 1,073 | 1,150 | 1,073 | 1,137 | 88,000 | 1,137 |
| 2005-12-21 | 1,280 | 1,280 | 1,190 | 1,190 | 18,000 | 1,190 |
| 2005-12-20 | 1,201 | 1,247 | 1,201 | 1,230 | 40,000 | 1,230 |
| 2005-12-19 | 1,040 | 1,185 | 1,040 | 1,180 | 55,000 | 1,180 |
| 2005-12-16 | 980 | 1,050 | 970 | 1,030 | 40,000 | 1,030 |
| 2005-12-15 | 937 | 990 | 933 | 980 | 32,000 | 980 |
| 2005-12-14 | 921 | 932 | 921 | 921 | 4,000 | 921 |
| 2005-12-13 | 940 | 940 | 939 | 939 | 4,000 | 939 |
| 2005-12-09 | 923 | 923 | 907 | 915 | 12,000 | 915 |
| 2005-12-08 | 927 | 928 | 926 | 927 | 4,000 | 927 |
| 2005-12-07 | 947 | 948 | 947 | 948 | 8,000 | 948 |
| 2005-12-06 | 970 | 971 | 950 | 950 | 13,000 | 950 |
| 2005-12-05 | 960 | 961 | 935 | 935 | 17,000 | 935 |
| 2005-12-02 | 947 | 953 | 946 | 948 | 8,000 | 948 |
| 2005-12-01 | 940 | 951 | 940 | 948 | 12,000 | 948 |
| 2005-11-30 | 925 | 937 | 925 | 935 | 6,000 | 935 |
| 2005-11-29 | 912 | 930 | 910 | 920 | 12,000 | 920 |
| 2005-11-28 | 889 | 901 | 889 | 901 | 19,000 | 901 |
| 2005-11-25 | 879 | 929 | 876 | 877 | 56,000 | 877 |
| 2005-11-24 | 870 | 880 | 870 | 875 | 16,000 | 875 |
| 2005-11-21 | 851 | 853 | 851 | 853 | 2,000 | 853 |
| 2005-11-18 | 847 | 851 | 847 | 851 | 3,000 | 851 |
| 2005-11-16 | 853 | 854 | 849 | 851 | 13,000 | 851 |
| 2005-11-15 | 870 | 870 | 853 | 853 | 12,000 | 853 |
| 2005-11-14 | 840 | 860 | 840 | 853 | 7,000 | 853 |
| 2005-11-11 | 830 | 835 | 829 | 835 | 17,000 | 835 |
| 2005-11-10 | 810 | 821 | 810 | 820 | 7,000 | 820 |
| 2005-11-09 | 800 | 810 | 800 | 805 | 21,000 | 805 |
| 2005-11-08 | 806 | 806 | 799 | 799 | 16,000 | 799 |
| 2005-11-07 | 800 | 802 | 785 | 799 | 24,000 | 799 |
| 2005-11-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-11-01 | 780 | 781 | 780 | 781 | 4,000 | 781 |
| 2005-10-31 | 790 | 791 | 780 | 781 | 12,000 | 781 |
| 2005-10-28 | 798 | 799 | 798 | 798 | 4,000 | 798 |
| 2005-10-27 | 759 | 810 | 759 | 800 | 51,000 | 800 |
| 2005-10-25 | 695 | 700 | 693 | 695 | 25,000 | 695 |
| 2005-10-24 | 719 | 720 | 717 | 718 | 4,000 | 718 |
| 2005-10-21 | 720 | 721 | 719 | 720 | 6,000 | 720 |
| 2005-10-18 | 719 | 720 | 719 | 720 | 8,000 | 720 |
| 2005-10-17 | 720 | 720 | 719 | 720 | 4,000 | 720 |
| 2005-10-13 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2005-10-12 | 716 | 716 | 715 | 715 | 3,000 | 715 |
| 2005-10-11 | 712 | 712 | 710 | 710 | 2,000 | 710 |
| 2005-10-06 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2005-10-04 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2005-10-03 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2005-09-30 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2005-09-28 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2005-09-26 | 740 | 751 | 740 | 750 | 13,000 | 750 |
| 2005-09-22 | 740 | 742 | 740 | 740 | 22,000 | 740 |
| 2005-09-21 | 762 | 762 | 751 | 752 | 21,000 | 752 |
| 2005-09-20 | 744 | 751 | 744 | 751 | 6,000 | 751 |
| 2005-09-16 | 747 | 747 | 738 | 739 | 4,000 | 739 |
| 2005-09-15 | 741 | 741 | 740 | 740 | 7,000 | 740 |
| 2005-09-14 | 731 | 732 | 730 | 732 | 16,000 | 732 |
| 2005-09-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-09-06 | 720 | 730 | 719 | 730 | 6,000 | 730 |
| 2005-09-05 | 715 | 722 | 710 | 720 | 24,000 | 720 |
| 2005-09-01 | 720 | 720 | 717 | 717 | 2,000 | 717 |
| 2005-08-30 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2005-08-29 | 706 | 706 | 700 | 700 | 2,000 | 700 |
| 2005-08-25 | 695 | 740 | 695 | 700 | 35,000 | 700 |
| 2005-08-24 | 737 | 740 | 735 | 740 | 6,000 | 740 |
| 2005-08-23 | 735 | 735 | 730 | 730 | 6,000 | 730 |
| 2005-08-19 | 741 | 741 | 740 | 740 | 7,000 | 740 |
| 2005-08-11 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-08-10 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 2005-08-03 | 731 | 754 | 730 | 754 | 6,000 | 754 |
| 2005-08-02 | 750 | 751 | 750 | 751 | 4,000 | 751 |
| 2005-07-29 | 775 | 780 | 774 | 774 | 19,000 | 774 |
| 2005-07-27 | 775 | 775 | 774 | 774 | 2,000 | 774 |
| 2005-07-25 | 769 | 790 | 765 | 777 | 59,000 | 777 |
| 2005-07-22 | 725 | 731 | 725 | 730 | 7,000 | 730 |
| 2005-07-21 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2005-07-20 | 714 | 715 | 714 | 715 | 2,000 | 715 |
| 2005-07-14 | 710 | 710 | 699 | 700 | 3,000 | 700 |
| 2005-07-12 | 714 | 715 | 710 | 715 | 4,000 | 715 |
| 2005-07-08 | 732 | 732 | 730 | 730 | 2,000 | 730 |
| 2005-07-07 | 745 | 746 | 718 | 725 | 5,000 | 725 |
| 2005-07-06 | 720 | 740 | 720 | 740 | 16,000 | 740 |
| 2005-07-05 | 739 | 740 | 730 | 740 | 17,000 | 740 |
| 2005-07-04 | 749 | 750 | 749 | 750 | 15,000 | 750 |
| 2005-06-30 | 701 | 703 | 701 | 703 | 4,000 | 703 |
| 2005-06-29 | 700 | 715 | 700 | 711 | 6,000 | 711 |
| 2005-06-27 | 690 | 691 | 689 | 689 | 4,000 | 689 |
| 2005-06-24 | 689 | 690 | 670 | 689 | 24,000 | 689 |
| 2005-06-23 | 685 | 702 | 685 | 700 | 4,000 | 700 |
| 2005-06-21 | 668 | 671 | 668 | 671 | 8,000 | 671 |
| 2005-06-20 | 667 | 667 | 663 | 666 | 4,000 | 666 |
| 2005-06-17 | 667 | 667 | 655 | 660 | 10,000 | 660 |
| 2005-06-15 | 651 | 667 | 651 | 667 | 7,000 | 667 |
| 2005-06-13 | 665 | 666 | 665 | 666 | 2,000 | 666 |
| 2005-06-09 | 642 | 645 | 642 | 645 | 2,000 | 645 |
| 2005-06-07 | 670 | 671 | 630 | 645 | 35,000 | 645 |
| 2005-06-06 | 680 | 680 | 674 | 674 | 2,000 | 674 |
| 2005-06-03 | 667 | 680 | 625 | 675 | 23,000 | 675 |
| 2005-06-02 | 676 | 680 | 675 | 680 | 11,000 | 680 |
| 2005-06-01 | 676 | 677 | 676 | 676 | 3,000 | 676 |
| 2005-05-31 | 680 | 689 | 680 | 680 | 8,000 | 680 |
| 2005-05-30 | 710 | 711 | 685 | 704 | 14,000 | 704 |
| 2005-05-27 | 730 | 750 | 715 | 715 | 65,000 | 715 |
| 2005-05-26 | 719 | 720 | 719 | 720 | 3,000 | 720 |
| 2005-05-25 | 726 | 731 | 726 | 730 | 37,000 | 730 |
| 2005-05-24 | 723 | 750 | 723 | 749 | 27,000 | 749 |
| 2005-05-23 | 710 | 727 | 710 | 725 | 14,000 | 725 |
| 2005-05-20 | 681 | 707 | 681 | 707 | 7,000 | 707 |
| 2005-05-19 | 673 | 717 | 673 | 717 | 25,000 | 717 |
| 2005-05-18 | 661 | 672 | 661 | 672 | 6,000 | 672 |
| 2005-05-17 | 660 | 661 | 660 | 661 | 2,000 | 661 |
| 2005-05-16 | 659 | 660 | 659 | 660 | 4,000 | 660 |
| 2005-05-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-05-12 | 670 | 670 | 665 | 665 | 9,000 | 665 |
| 2005-05-11 | 663 | 663 | 655 | 660 | 8,000 | 660 |
| 2005-05-10 | 663 | 664 | 663 | 663 | 5,000 | 663 |
| 2005-05-06 | 679 | 680 | 660 | 662 | 9,000 | 662 |
| 2005-05-02 | 664 | 700 | 645 | 660 | 51,000 | 660 |
| 2005-04-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-04-25 | 562 | 570 | 562 | 569 | 16,000 | 569 |
| 2005-04-22 | 555 | 565 | 550 | 552 | 18,000 | 552 |
| 2005-04-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-04-19 | 534 | 545 | 532 | 545 | 8,000 | 545 |
| 2005-04-18 | 530 | 535 | 530 | 535 | 3,000 | 535 |
| 2005-04-15 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-04-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-04-05 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-04-04 | 581 | 581 | 575 | 575 | 2,000 | 575 |
| 2005-03-25 | 593 | 605 | 593 | 600 | 29,000 | 600 |
| 2005-03-24 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2005-03-23 | 605 | 610 | 605 | 610 | 5,000 | 610 |
| 2005-03-22 | 600 | 610 | 600 | 605 | 10,000 | 605 |
| 2005-03-18 | 577 | 590 | 577 | 590 | 3,000 | 590 |
| 2005-03-15 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-03-14 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2005-03-11 | 585 | 586 | 584 | 584 | 4,000 | 584 |
| 2005-03-10 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2005-03-08 | 561 | 563 | 560 | 560 | 5,000 | 560 |
| 2005-03-07 | 557 | 565 | 557 | 565 | 9,000 | 565 |
| 2005-03-04 | 550 | 557 | 549 | 555 | 8,000 | 555 |
| 2005-03-02 | 545 | 545 | 545 | 545 | 7,000 | 545 |
| 2005-02-28 | 545 | 546 | 545 | 545 | 12,000 | 545 |
| 2005-02-25 | 536 | 552 | 536 | 552 | 30,000 | 552 |
| 2005-02-24 | 552 | 552 | 550 | 552 | 3,000 | 552 |
| 2005-02-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-02-22 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2005-02-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-02-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-02-17 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 2005-02-14 | 549 | 555 | 545 | 545 | 9,000 | 545 |
| 2005-02-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-02-07 | 538 | 540 | 538 | 538 | 4,000 | 538 |
| 2005-02-02 | 547 | 550 | 545 | 545 | 5,000 | 545 |
| 2005-01-28 | 535 | 550 | 535 | 550 | 25,000 | 550 |
| 2005-01-27 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-01-26 | 528 | 530 | 528 | 530 | 2,000 | 530 |
| 2005-01-25 | 500 | 539 | 500 | 536 | 29,000 | 536 |
| 2005-01-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-01-18 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2005-01-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-01-13 | 527 | 527 | 525 | 525 | 2,000 | 525 |
| 2005-01-12 | 523 | 525 | 523 | 525 | 2,000 | 525 |
| 2005-01-11 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-01-07 | 518 | 520 | 518 | 520 | 2,000 | 520 |
| 2005-01-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-01-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
