4685 (株)菱友システムズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 800 | 800 | 798 | 800 | 5,000 | 800 |
| 2006-12-26 | 785 | 799 | 769 | 798 | 5,000 | 798 |
| 2006-12-25 | 772 | 781 | 760 | 780 | 27,000 | 780 |
| 2006-12-22 | 780 | 800 | 780 | 799 | 12,000 | 799 |
| 2006-12-21 | 774 | 775 | 774 | 774 | 4,000 | 774 |
| 2006-12-19 | 772 | 775 | 771 | 775 | 4,000 | 775 |
| 2006-12-18 | 780 | 784 | 780 | 784 | 2,000 | 784 |
| 2006-12-15 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 2006-12-14 | 769 | 769 | 768 | 768 | 2,000 | 768 |
| 2006-12-12 | 769 | 769 | 765 | 767 | 7,000 | 767 |
| 2006-12-11 | 769 | 770 | 769 | 770 | 2,000 | 770 |
| 2006-12-07 | 779 | 780 | 775 | 775 | 4,000 | 775 |
| 2006-12-06 | 799 | 800 | 799 | 800 | 14,000 | 800 |
| 2006-12-05 | 749 | 750 | 744 | 745 | 36,000 | 745 |
| 2006-12-04 | 710 | 711 | 689 | 711 | 3,000 | 711 |
| 2006-12-01 | 704 | 710 | 702 | 710 | 8,000 | 710 |
| 2006-11-30 | 701 | 701 | 700 | 701 | 5,000 | 701 |
| 2006-11-29 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2006-11-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-11-24 | 719 | 720 | 698 | 700 | 22,000 | 700 |
| 2006-11-22 | 649 | 672 | 649 | 670 | 11,000 | 670 |
| 2006-11-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-11-20 | 700 | 701 | 698 | 698 | 3,000 | 698 |
| 2006-11-16 | 701 | 715 | 701 | 715 | 2,000 | 715 |
| 2006-11-13 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2006-11-08 | 719 | 720 | 719 | 720 | 6,000 | 720 |
| 2006-11-02 | 737 | 738 | 737 | 737 | 5,000 | 737 |
| 2006-10-31 | 740 | 744 | 740 | 744 | 2,000 | 744 |
| 2006-10-30 | 744 | 745 | 744 | 745 | 2,000 | 745 |
| 2006-10-27 | 739 | 741 | 739 | 741 | 2,000 | 741 |
| 2006-10-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-10-25 | 741 | 750 | 741 | 750 | 12,000 | 750 |
| 2006-10-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-10-20 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2006-10-19 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2006-10-17 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2006-10-16 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2006-10-13 | 701 | 710 | 701 | 710 | 8,000 | 710 |
| 2006-10-12 | 720 | 720 | 705 | 705 | 10,000 | 705 |
| 2006-10-11 | 750 | 770 | 740 | 740 | 7,000 | 740 |
| 2006-10-04 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2006-10-03 | 799 | 799 | 797 | 797 | 2,000 | 797 |
| 2006-10-02 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 2006-09-29 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2006-09-27 | 799 | 801 | 797 | 797 | 8,000 | 797 |
| 2006-09-25 | 804 | 805 | 797 | 797 | 22,000 | 797 |
| 2006-09-22 | 778 | 797 | 778 | 797 | 5,000 | 797 |
| 2006-09-21 | 781 | 786 | 780 | 786 | 6,000 | 786 |
| 2006-09-20 | 785 | 785 | 760 | 761 | 15,000 | 761 |
| 2006-09-19 | 790 | 799 | 785 | 797 | 13,000 | 797 |
| 2006-09-15 | 750 | 775 | 747 | 770 | 8,000 | 770 |
| 2006-09-14 | 712 | 712 | 711 | 711 | 5,000 | 711 |
| 2006-09-13 | 705 | 712 | 705 | 705 | 6,000 | 705 |
| 2006-09-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-09-11 | 708 | 709 | 701 | 702 | 10,000 | 702 |
| 2006-09-06 | 710 | 711 | 710 | 711 | 2,000 | 711 |
| 2006-08-31 | 705 | 706 | 705 | 705 | 3,000 | 705 |
| 2006-08-28 | 725 | 725 | 700 | 701 | 3,000 | 701 |
| 2006-08-25 | 730 | 739 | 730 | 730 | 18,000 | 730 |
| 2006-08-24 | 730 | 731 | 730 | 731 | 2,000 | 731 |
| 2006-08-23 | 730 | 731 | 730 | 731 | 2,000 | 731 |
| 2006-08-22 | 727 | 727 | 725 | 725 | 2,000 | 725 |
| 2006-08-17 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2006-08-15 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2006-08-11 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 2006-08-10 | 695 | 695 | 670 | 670 | 4,000 | 670 |
| 2006-08-08 | 720 | 721 | 720 | 721 | 2,000 | 721 |
| 2006-08-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-08-03 | 750 | 761 | 720 | 730 | 14,000 | 730 |
| 2006-08-02 | 690 | 750 | 690 | 750 | 28,000 | 750 |
| 2006-08-01 | 670 | 691 | 668 | 671 | 15,000 | 671 |
| 2006-07-31 | 650 | 668 | 635 | 650 | 35,000 | 650 |
| 2006-07-28 | 735 | 736 | 599 | 599 | 74,000 | 599 |
| 2006-07-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-07-25 | 903 | 925 | 903 | 920 | 40,000 | 920 |
| 2006-07-21 | 870 | 871 | 870 | 871 | 2,000 | 871 |
| 2006-07-20 | 870 | 871 | 870 | 871 | 2,000 | 871 |
| 2006-07-19 | 850 | 889 | 850 | 880 | 4,000 | 880 |
| 2006-07-12 | 866 | 866 | 865 | 866 | 10,000 | 866 |
| 2006-07-11 | 860 | 865 | 860 | 865 | 2,000 | 865 |
| 2006-07-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-07-06 | 900 | 901 | 900 | 901 | 4,000 | 901 |
| 2006-07-05 | 930 | 931 | 900 | 905 | 13,000 | 905 |
| 2006-07-04 | 949 | 950 | 900 | 900 | 14,000 | 900 |
| 2006-07-03 | 902 | 905 | 900 | 900 | 6,000 | 900 |
| 2006-06-30 | 920 | 920 | 905 | 905 | 4,000 | 905 |
| 2006-06-28 | 891 | 892 | 891 | 892 | 5,000 | 892 |
| 2006-06-27 | 890 | 891 | 890 | 891 | 2,000 | 891 |
| 2006-06-26 | 899 | 900 | 898 | 898 | 4,000 | 898 |
| 2006-06-23 | 870 | 920 | 870 | 900 | 41,000 | 900 |
| 2006-06-22 | 909 | 950 | 909 | 949 | 4,000 | 949 |
| 2006-06-20 | 897 | 898 | 897 | 898 | 2,000 | 898 |
| 2006-06-19 | 910 | 915 | 910 | 915 | 6,000 | 915 |
| 2006-06-16 | 929 | 929 | 901 | 911 | 3,000 | 911 |
| 2006-06-15 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2006-06-14 | 881 | 883 | 879 | 883 | 6,000 | 883 |
| 2006-06-13 | 883 | 885 | 883 | 883 | 5,000 | 883 |
| 2006-06-12 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2006-06-08 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 2006-06-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-06-06 | 919 | 920 | 919 | 919 | 3,000 | 919 |
| 2006-06-05 | 920 | 921 | 920 | 921 | 4,000 | 921 |
| 2006-06-02 | 920 | 921 | 910 | 919 | 15,000 | 919 |
| 2006-06-01 | 931 | 931 | 930 | 930 | 6,000 | 930 |
| 2006-05-31 | 931 | 931 | 913 | 915 | 6,000 | 915 |
| 2006-05-29 | 921 | 950 | 921 | 950 | 8,000 | 950 |
| 2006-05-26 | 959 | 971 | 958 | 961 | 21,000 | 961 |
| 2006-05-25 | 1,025 | 1,039 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2006-05-22 | 1,020 | 1,050 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2006-05-19 | 1,000 | 1,001 | 980 | 980 | 6,000 | 980 |
| 2006-05-17 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2006-05-16 | 1,038 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2006-05-15 | 1,050 | 1,050 | 1,045 | 1,050 | 4,000 | 1,050 |
| 2006-05-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2006-05-11 | 1,082 | 1,120 | 1,080 | 1,110 | 5,000 | 1,110 |
| 2006-05-09 | 1,060 | 1,060 | 1,059 | 1,059 | 3,000 | 1,059 |
| 2006-05-08 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 | 1,060 |
| 2006-05-02 | 1,035 | 1,036 | 1,035 | 1,036 | 4,000 | 1,036 |
| 2006-05-01 | 1,035 | 1,035 | 1,028 | 1,035 | 7,000 | 1,035 |
| 2006-04-28 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2006-04-27 | 1,045 | 1,045 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2006-04-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2006-04-25 | 1,000 | 1,035 | 999 | 1,035 | 34,000 | 1,035 |
| 2006-04-24 | 1,079 | 1,080 | 1,065 | 1,065 | 4,000 | 1,065 |
| 2006-04-21 | 1,110 | 1,111 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2006-04-19 | 1,124 | 1,125 | 1,120 | 1,125 | 6,000 | 1,125 |
| 2006-04-18 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2006-04-14 | 1,150 | 1,150 | 1,148 | 1,148 | 2,000 | 1,148 |
| 2006-04-13 | 1,124 | 1,125 | 1,120 | 1,120 | 9,000 | 1,120 |
| 2006-04-12 | 1,123 | 1,125 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2006-04-10 | 1,123 | 1,125 | 1,123 | 1,125 | 2,000 | 1,125 |
| 2006-04-07 | 1,112 | 1,125 | 1,112 | 1,125 | 6,000 | 1,125 |
| 2006-04-06 | 1,108 | 1,110 | 1,108 | 1,110 | 4,000 | 1,110 |
| 2006-04-04 | 1,123 | 1,123 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2006-04-03 | 1,135 | 1,135 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2006-03-31 | 1,100 | 1,101 | 1,098 | 1,100 | 6,000 | 1,100 |
| 2006-03-29 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2006-03-24 | 1,127 | 1,128 | 1,125 | 1,125 | 10,000 | 1,125 |
| 2006-03-23 | 1,130 | 1,130 | 1,129 | 1,130 | 3,000 | 1,130 |
| 2006-03-20 | 1,120 | 1,121 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2006-03-17 | 1,149 | 1,150 | 1,105 | 1,105 | 11,000 | 1,105 |
| 2006-03-16 | 1,100 | 1,150 | 1,100 | 1,150 | 11,000 | 1,150 |
| 2006-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-03-13 | 1,100 | 1,100 | 1,065 | 1,100 | 7,000 | 1,100 |
| 2006-03-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2006-03-03 | 1,125 | 1,125 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2006-03-02 | 1,102 | 1,140 | 1,100 | 1,140 | 9,000 | 1,140 |
| 2006-03-01 | 1,071 | 1,072 | 1,071 | 1,072 | 4,000 | 1,072 |
| 2006-02-28 | 1,100 | 1,100 | 1,071 | 1,072 | 3,000 | 1,072 |
| 2006-02-27 | 1,072 | 1,100 | 1,070 | 1,099 | 10,000 | 1,099 |
| 2006-02-24 | 995 | 1,070 | 995 | 1,049 | 50,000 | 1,049 |
| 2006-02-23 | 1,001 | 1,035 | 1,000 | 1,034 | 13,000 | 1,034 |
| 2006-02-22 | 1,011 | 1,012 | 1,011 | 1,012 | 8,000 | 1,012 |
| 2006-02-21 | 1,001 | 1,002 | 970 | 971 | 8,000 | 971 |
| 2006-02-20 | 1,050 | 1,050 | 1,035 | 1,040 | 11,000 | 1,040 |
| 2006-02-17 | 1,095 | 1,095 | 1,050 | 1,052 | 7,000 | 1,052 |
| 2006-02-16 | 1,072 | 1,100 | 1,072 | 1,075 | 4,000 | 1,075 |
| 2006-02-15 | 1,110 | 1,110 | 1,065 | 1,070 | 9,000 | 1,070 |
| 2006-02-14 | 1,130 | 1,130 | 1,075 | 1,080 | 14,000 | 1,080 |
| 2006-02-13 | 1,158 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2006-02-08 | 1,182 | 1,183 | 1,180 | 1,182 | 8,000 | 1,182 |
| 2006-02-07 | 1,182 | 1,183 | 1,181 | 1,182 | 8,000 | 1,182 |
| 2006-02-03 | 1,200 | 1,200 | 1,199 | 1,200 | 4,000 | 1,200 |
| 2006-02-02 | 1,220 | 1,220 | 1,219 | 1,219 | 2,000 | 1,219 |
| 2006-02-01 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,220 |
| 2006-01-30 | 1,200 | 1,220 | 1,200 | 1,220 | 14,000 | 1,220 |
| 2006-01-27 | 1,215 | 1,220 | 1,183 | 1,196 | 24,000 | 1,196 |
| 2006-01-26 | 1,188 | 1,231 | 1,188 | 1,230 | 11,000 | 1,230 |
| 2006-01-25 | 1,175 | 1,200 | 1,175 | 1,200 | 55,000 | 1,200 |
| 2006-01-24 | 1,211 | 1,214 | 1,211 | 1,214 | 4,000 | 1,214 |
| 2006-01-23 | 1,165 | 1,251 | 1,165 | 1,250 | 6,000 | 1,250 |
| 2006-01-20 | 1,159 | 1,170 | 1,159 | 1,170 | 5,000 | 1,170 |
| 2006-01-19 | 1,130 | 1,150 | 1,129 | 1,150 | 9,000 | 1,150 |
| 2006-01-18 | 1,165 | 1,170 | 1,053 | 1,056 | 28,000 | 1,056 |
| 2006-01-17 | 1,255 | 1,255 | 1,170 | 1,180 | 18,000 | 1,180 |
| 2006-01-16 | 1,250 | 1,255 | 1,248 | 1,255 | 20,000 | 1,255 |
| 2006-01-13 | 1,240 | 1,250 | 1,220 | 1,250 | 22,000 | 1,250 |
| 2006-01-12 | 1,248 | 1,250 | 1,248 | 1,250 | 8,000 | 1,250 |
| 2006-01-11 | 1,318 | 1,347 | 1,240 | 1,242 | 38,000 | 1,242 |
| 2006-01-10 | 1,221 | 1,282 | 1,221 | 1,282 | 21,000 | 1,282 |
| 2006-01-06 | 1,180 | 1,232 | 1,180 | 1,220 | 17,000 | 1,220 |
| 2006-01-05 | 1,180 | 1,182 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2006-01-04 | 1,200 | 1,201 | 1,158 | 1,160 | 10,000 | 1,160 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
