4685 (株)菱友システムズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 645 | 648 | 645 | 648 | 11,000 | 648 |
| 2008-12-24 | 679 | 685 | 679 | 685 | 4,000 | 685 |
| 2008-12-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-12-19 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2008-12-18 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2008-12-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-12-12 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2008-12-08 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2008-12-04 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2008-12-03 | 698 | 700 | 698 | 700 | 15,000 | 700 |
| 2008-12-02 | 671 | 671 | 670 | 670 | 11,000 | 670 |
| 2008-12-01 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2008-11-28 | 630 | 650 | 630 | 650 | 10,000 | 650 |
| 2008-11-25 | 640 | 640 | 630 | 630 | 9,000 | 630 |
| 2008-11-21 | 590 | 610 | 590 | 610 | 3,000 | 610 |
| 2008-11-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-11-19 | 602 | 602 | 600 | 600 | 4,000 | 600 |
| 2008-11-10 | 593 | 600 | 592 | 600 | 4,000 | 600 |
| 2008-10-31 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2008-10-28 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2008-10-24 | 555 | 575 | 555 | 575 | 11,000 | 575 |
| 2008-10-23 | 580 | 580 | 567 | 567 | 8,000 | 567 |
| 2008-10-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-10-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-10-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2008-09-25 | 678 | 680 | 678 | 680 | 10,000 | 680 |
| 2008-09-24 | 669 | 679 | 669 | 679 | 2,000 | 679 |
| 2008-09-19 | 648 | 648 | 641 | 641 | 3,000 | 641 |
| 2008-09-17 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2008-09-02 | 658 | 658 | 658 | 658 | 3,000 | 658 |
| 2008-08-25 | 691 | 700 | 691 | 700 | 8,000 | 700 |
| 2008-08-22 | 708 | 708 | 701 | 701 | 2,000 | 701 |
| 2008-08-21 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 2008-08-20 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2008-08-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-08-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-08-04 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2008-07-31 | 710 | 710 | 709 | 709 | 2,000 | 709 |
| 2008-07-30 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-07-25 | 760 | 789 | 760 | 789 | 42,000 | 789 |
| 2008-07-24 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2008-07-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-07-22 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2008-07-18 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2008-07-17 | 700 | 700 | 690 | 691 | 4,000 | 691 |
| 2008-07-09 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-07-08 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2008-07-03 | 704 | 704 | 704 | 704 | 8,000 | 704 |
| 2008-07-02 | 707 | 707 | 707 | 707 | 8,000 | 707 |
| 2008-07-01 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 2008-06-30 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-06-25 | 695 | 695 | 695 | 695 | 7,000 | 695 |
| 2008-06-24 | 695 | 698 | 695 | 698 | 2,000 | 698 |
| 2008-06-23 | 685 | 689 | 685 | 689 | 2,000 | 689 |
| 2008-06-20 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2008-06-19 | 700 | 700 | 693 | 693 | 6,000 | 693 |
| 2008-06-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-06-17 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2008-06-13 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 2008-06-12 | 662 | 662 | 662 | 662 | 4,000 | 662 |
| 2008-06-06 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2008-06-05 | 699 | 699 | 681 | 681 | 3,000 | 681 |
| 2008-06-03 | 698 | 699 | 698 | 699 | 2,000 | 699 |
| 2008-06-02 | 700 | 700 | 699 | 699 | 4,000 | 699 |
| 2008-05-30 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2008-05-29 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2008-05-28 | 694 | 705 | 694 | 705 | 3,000 | 705 |
| 2008-05-23 | 699 | 708 | 699 | 708 | 9,000 | 708 |
| 2008-05-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-05-21 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2008-05-20 | 705 | 705 | 701 | 701 | 6,000 | 701 |
| 2008-05-19 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2008-05-16 | 710 | 710 | 700 | 705 | 9,000 | 705 |
| 2008-05-15 | 717 | 750 | 717 | 750 | 4,000 | 750 |
| 2008-05-14 | 700 | 701 | 700 | 701 | 8,000 | 701 |
| 2008-05-13 | 700 | 702 | 700 | 700 | 9,000 | 700 |
| 2008-05-12 | 700 | 710 | 700 | 700 | 12,000 | 700 |
| 2008-05-09 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-05-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2008-05-02 | 700 | 701 | 700 | 700 | 8,000 | 700 |
| 2008-05-01 | 720 | 720 | 700 | 700 | 7,000 | 700 |
| 2008-04-30 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2008-04-28 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 2008-04-25 | 700 | 736 | 700 | 736 | 35,000 | 736 |
| 2008-04-24 | 630 | 637 | 630 | 637 | 6,000 | 637 |
| 2008-04-22 | 620 | 627 | 620 | 627 | 7,000 | 627 |
| 2008-04-18 | 626 | 627 | 621 | 624 | 7,000 | 624 |
| 2008-04-17 | 637 | 643 | 636 | 636 | 5,000 | 636 |
| 2008-04-14 | 655 | 655 | 635 | 635 | 3,000 | 635 |
| 2008-03-25 | 644 | 664 | 644 | 664 | 13,000 | 664 |
| 2008-03-24 | 641 | 641 | 630 | 630 | 5,000 | 630 |
| 2008-03-19 | 631 | 631 | 630 | 630 | 6,000 | 630 |
| 2008-03-17 | 610 | 612 | 610 | 612 | 7,000 | 612 |
| 2008-03-14 | 612 | 616 | 612 | 616 | 2,000 | 616 |
| 2008-03-12 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2008-03-07 | 631 | 631 | 630 | 630 | 4,000 | 630 |
| 2008-03-06 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2008-03-04 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2008-02-29 | 640 | 641 | 639 | 639 | 5,000 | 639 |
| 2008-02-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-02-25 | 699 | 700 | 698 | 699 | 21,000 | 699 |
| 2008-02-22 | 680 | 698 | 680 | 698 | 5,000 | 698 |
| 2008-02-18 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2008-02-07 | 647 | 647 | 646 | 646 | 2,000 | 646 |
| 2008-02-04 | 697 | 697 | 684 | 684 | 2,000 | 684 |
| 2008-02-01 | 609 | 649 | 609 | 646 | 14,000 | 646 |
| 2008-01-25 | 606 | 607 | 600 | 600 | 20,000 | 600 |
| 2008-01-18 | 608 | 608 | 607 | 607 | 4,000 | 607 |
| 2008-01-17 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 2008-01-16 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2008-01-15 | 615 | 619 | 615 | 619 | 4,000 | 619 |
| 2008-01-11 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2008-01-10 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2008-01-09 | 642 | 642 | 600 | 611 | 4,000 | 611 |
| 2008-01-08 | 646 | 650 | 646 | 646 | 3,000 | 646 |
| 2008-01-07 | 672 | 673 | 672 | 673 | 4,000 | 673 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
