4685 (株)菱友システムズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 709 | 710 | 700 | 700 | 22,000 | 700 |
| 2007-12-21 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-12-20 | 680 | 690 | 680 | 682 | 4,000 | 682 |
| 2007-12-19 | 701 | 701 | 694 | 695 | 4,000 | 695 |
| 2007-12-10 | 705 | 706 | 705 | 706 | 10,000 | 706 |
| 2007-12-05 | 720 | 721 | 695 | 708 | 38,000 | 708 |
| 2007-12-04 | 720 | 721 | 690 | 705 | 25,000 | 705 |
| 2007-12-03 | 701 | 707 | 700 | 707 | 12,000 | 707 |
| 2007-11-30 | 698 | 701 | 698 | 700 | 8,000 | 700 |
| 2007-11-28 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2007-11-22 | 700 | 701 | 670 | 688 | 22,000 | 688 |
| 2007-11-21 | 700 | 705 | 700 | 700 | 8,000 | 700 |
| 2007-11-20 | 690 | 699 | 684 | 698 | 10,000 | 698 |
| 2007-11-19 | 731 | 731 | 700 | 711 | 41,000 | 711 |
| 2007-11-14 | 730 | 754 | 730 | 754 | 4,000 | 754 |
| 2007-11-12 | 711 | 712 | 711 | 711 | 3,000 | 711 |
| 2007-11-08 | 715 | 716 | 715 | 716 | 2,000 | 716 |
| 2007-11-07 | 718 | 719 | 718 | 719 | 2,000 | 719 |
| 2007-11-06 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2007-11-02 | 760 | 761 | 760 | 761 | 2,000 | 761 |
| 2007-10-26 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2007-10-25 | 775 | 776 | 733 | 735 | 14,000 | 735 |
| 2007-10-24 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 2007-10-23 | 710 | 719 | 710 | 717 | 3,000 | 717 |
| 2007-10-09 | 688 | 690 | 681 | 681 | 3,000 | 681 |
| 2007-10-03 | 708 | 712 | 708 | 712 | 2,000 | 712 |
| 2007-10-01 | 710 | 710 | 708 | 708 | 2,000 | 708 |
| 2007-09-28 | 690 | 701 | 690 | 701 | 8,000 | 701 |
| 2007-09-27 | 689 | 690 | 689 | 690 | 8,000 | 690 |
| 2007-09-25 | 730 | 732 | 730 | 732 | 21,000 | 732 |
| 2007-09-21 | 710 | 725 | 685 | 685 | 7,000 | 685 |
| 2007-09-19 | 708 | 710 | 708 | 710 | 2,000 | 710 |
| 2007-09-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-09-04 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-08-31 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-08-28 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-08-24 | 737 | 738 | 735 | 735 | 12,000 | 735 |
| 2007-08-23 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2007-08-21 | 655 | 656 | 655 | 656 | 2,000 | 656 |
| 2007-08-20 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2007-08-17 | 660 | 661 | 660 | 661 | 2,000 | 661 |
| 2007-08-13 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2007-08-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-08-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-07-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-07-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-07-25 | 799 | 800 | 795 | 795 | 39,000 | 795 |
| 2007-07-24 | 750 | 751 | 729 | 732 | 7,000 | 732 |
| 2007-07-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-07-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-07-04 | 774 | 775 | 769 | 770 | 12,000 | 770 |
| 2007-07-03 | 748 | 749 | 730 | 730 | 17,000 | 730 |
| 2007-06-28 | 715 | 715 | 709 | 710 | 4,000 | 710 |
| 2007-06-27 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2007-06-25 | 729 | 730 | 696 | 710 | 23,000 | 710 |
| 2007-06-22 | 719 | 719 | 718 | 718 | 2,000 | 718 |
| 2007-06-20 | 711 | 711 | 697 | 697 | 7,000 | 697 |
| 2007-06-19 | 710 | 710 | 700 | 701 | 7,000 | 701 |
| 2007-06-18 | 699 | 701 | 699 | 701 | 4,000 | 701 |
| 2007-06-15 | 681 | 701 | 680 | 700 | 5,000 | 700 |
| 2007-06-13 | 675 | 676 | 675 | 675 | 4,000 | 675 |
| 2007-06-12 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-06-11 | 666 | 675 | 662 | 675 | 7,000 | 675 |
| 2007-06-08 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 2007-06-07 | 680 | 680 | 679 | 680 | 3,000 | 680 |
| 2007-06-06 | 695 | 695 | 690 | 690 | 7,000 | 690 |
| 2007-06-04 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-05-31 | 696 | 696 | 684 | 685 | 6,000 | 685 |
| 2007-05-30 | 700 | 700 | 698 | 698 | 2,000 | 698 |
| 2007-05-25 | 700 | 701 | 678 | 680 | 22,000 | 680 |
| 2007-05-24 | 681 | 681 | 670 | 670 | 3,000 | 670 |
| 2007-05-22 | 661 | 669 | 661 | 669 | 2,000 | 669 |
| 2007-05-21 | 660 | 661 | 652 | 652 | 6,000 | 652 |
| 2007-05-18 | 661 | 663 | 660 | 661 | 8,000 | 661 |
| 2007-05-15 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 2007-05-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-05-10 | 664 | 665 | 664 | 665 | 3,000 | 665 |
| 2007-05-09 | 682 | 682 | 680 | 680 | 2,000 | 680 |
| 2007-05-07 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 2007-05-02 | 664 | 665 | 664 | 665 | 2,000 | 665 |
| 2007-04-25 | 724 | 725 | 690 | 690 | 15,000 | 690 |
| 2007-04-23 | 663 | 664 | 662 | 663 | 4,000 | 663 |
| 2007-04-18 | 665 | 665 | 661 | 661 | 3,000 | 661 |
| 2007-04-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-04-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-04-03 | 669 | 670 | 669 | 670 | 9,000 | 670 |
| 2007-04-02 | 699 | 700 | 675 | 681 | 5,000 | 681 |
| 2007-03-23 | 774 | 775 | 730 | 730 | 16,000 | 730 |
| 2007-03-22 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-03-19 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-03-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-14 | 680 | 680 | 668 | 668 | 7,000 | 668 |
| 2007-03-13 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-03-09 | 700 | 701 | 680 | 680 | 9,000 | 680 |
| 2007-03-06 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2007-03-05 | 670 | 681 | 670 | 681 | 2,000 | 681 |
| 2007-03-02 | 683 | 685 | 680 | 681 | 5,000 | 681 |
| 2007-02-27 | 706 | 707 | 704 | 705 | 4,000 | 705 |
| 2007-02-23 | 704 | 720 | 704 | 720 | 20,000 | 720 |
| 2007-02-22 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-02-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-02-20 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2007-02-19 | 705 | 707 | 705 | 705 | 6,000 | 705 |
| 2007-02-16 | 706 | 706 | 705 | 705 | 2,000 | 705 |
| 2007-02-15 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-02-14 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2007-02-09 | 704 | 705 | 704 | 705 | 2,000 | 705 |
| 2007-02-06 | 700 | 701 | 700 | 701 | 6,000 | 701 |
| 2007-02-05 | 708 | 709 | 708 | 709 | 2,000 | 709 |
| 2007-02-01 | 720 | 720 | 709 | 710 | 6,000 | 710 |
| 2007-01-31 | 720 | 730 | 720 | 729 | 6,000 | 729 |
| 2007-01-30 | 730 | 730 | 728 | 730 | 6,000 | 730 |
| 2007-01-29 | 715 | 731 | 715 | 730 | 15,000 | 730 |
| 2007-01-26 | 800 | 819 | 651 | 715 | 40,000 | 715 |
| 2007-01-25 | 830 | 850 | 830 | 850 | 22,000 | 850 |
| 2007-01-24 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-01-23 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-01-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2007-01-19 | 824 | 828 | 822 | 828 | 3,000 | 828 |
| 2007-01-18 | 824 | 825 | 824 | 825 | 2,000 | 825 |
| 2007-01-16 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2007-01-12 | 814 | 815 | 814 | 815 | 2,000 | 815 |
| 2007-01-05 | 806 | 807 | 806 | 807 | 2,000 | 807 |
| 2007-01-04 | 800 | 801 | 798 | 798 | 5,000 | 798 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
