4685 (株)菱友システムズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 609 | 609 | 609 | 609 | 9,000 | 609 |
| 2009-12-24 | 618 | 640 | 618 | 640 | 5,000 | 640 |
| 2009-12-22 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2009-12-21 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2009-12-18 | 613 | 620 | 613 | 620 | 5,000 | 620 |
| 2009-12-16 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2009-12-14 | 611 | 615 | 611 | 615 | 3,000 | 615 |
| 2009-12-11 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2009-12-04 | 610 | 611 | 610 | 611 | 5,000 | 611 |
| 2009-12-03 | 659 | 659 | 650 | 650 | 10,000 | 650 |
| 2009-12-02 | 670 | 670 | 669 | 669 | 11,000 | 669 |
| 2009-11-30 | 660 | 678 | 660 | 660 | 5,000 | 660 |
| 2009-11-27 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2009-11-26 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2009-11-25 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2009-11-24 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2009-11-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2009-11-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-11-05 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2009-11-04 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2009-11-02 | 645 | 649 | 645 | 649 | 3,000 | 649 |
| 2009-10-30 | 649 | 651 | 649 | 651 | 7,000 | 651 |
| 2009-10-23 | 689 | 695 | 682 | 695 | 9,000 | 695 |
| 2009-10-22 | 710 | 710 | 709 | 709 | 2,000 | 709 |
| 2009-10-21 | 700 | 713 | 700 | 713 | 4,000 | 713 |
| 2009-10-20 | 692 | 693 | 692 | 693 | 2,000 | 693 |
| 2009-10-16 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2009-10-14 | 680 | 681 | 675 | 675 | 3,000 | 675 |
| 2009-10-13 | 713 | 713 | 700 | 700 | 3,000 | 700 |
| 2009-10-09 | 710 | 714 | 710 | 714 | 2,000 | 714 |
| 2009-10-05 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2009-09-25 | 691 | 739 | 691 | 739 | 7,000 | 739 |
| 2009-09-24 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2009-09-17 | 692 | 692 | 691 | 691 | 2,000 | 691 |
| 2009-09-14 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2009-09-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2009-09-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-09-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2009-08-25 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 2009-08-24 | 688 | 700 | 688 | 700 | 4,000 | 700 |
| 2009-08-21 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2009-08-17 | 668 | 669 | 668 | 669 | 2,000 | 669 |
| 2009-08-13 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2009-08-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2009-08-03 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2009-07-30 | 760 | 770 | 751 | 751 | 3,000 | 751 |
| 2009-07-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-07-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-07-24 | 883 | 900 | 883 | 900 | 38,000 | 900 |
| 2009-07-23 | 800 | 875 | 800 | 863 | 11,000 | 863 |
| 2009-07-22 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2009-07-17 | 752 | 755 | 752 | 755 | 4,000 | 755 |
| 2009-07-16 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2009-07-15 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2009-07-10 | 726 | 735 | 726 | 735 | 6,000 | 735 |
| 2009-07-09 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2009-07-08 | 736 | 736 | 735 | 736 | 6,000 | 736 |
| 2009-07-07 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2009-07-06 | 732 | 732 | 727 | 727 | 4,000 | 727 |
| 2009-07-03 | 733 | 733 | 733 | 733 | 7,000 | 733 |
| 2009-07-02 | 745 | 748 | 737 | 737 | 13,000 | 737 |
| 2009-07-01 | 717 | 717 | 711 | 711 | 3,000 | 711 |
| 2009-06-30 | 730 | 730 | 715 | 715 | 4,000 | 715 |
| 2009-06-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-06-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2009-06-25 | 730 | 739 | 700 | 700 | 8,000 | 700 |
| 2009-06-24 | 678 | 720 | 678 | 720 | 5,000 | 720 |
| 2009-06-22 | 670 | 670 | 654 | 654 | 6,000 | 654 |
| 2009-06-19 | 652 | 671 | 652 | 671 | 2,000 | 671 |
| 2009-06-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-06-02 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2009-05-25 | 605 | 610 | 605 | 610 | 8,000 | 610 |
| 2009-05-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-05-21 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2009-05-20 | 580 | 595 | 580 | 595 | 2,000 | 595 |
| 2009-05-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2009-05-07 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2009-04-24 | 524 | 549 | 524 | 549 | 11,000 | 549 |
| 2009-04-23 | 515 | 515 | 514 | 514 | 2,000 | 514 |
| 2009-04-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-04-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-04-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-04-13 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2009-04-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2009-04-06 | 511 | 516 | 511 | 516 | 2,000 | 516 |
| 2009-04-02 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2009-03-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2009-03-25 | 548 | 550 | 540 | 550 | 11,000 | 550 |
| 2009-03-24 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 2009-03-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-03-11 | 500 | 509 | 500 | 509 | 3,000 | 509 |
| 2009-03-09 | 510 | 510 | 485 | 485 | 4,000 | 485 |
| 2009-03-03 | 558 | 558 | 520 | 520 | 4,000 | 520 |
| 2009-02-25 | 527 | 567 | 527 | 567 | 11,000 | 567 |
| 2009-02-24 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2009-02-23 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 2009-02-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-02-18 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2009-02-17 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2009-02-04 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2009-02-03 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2009-02-02 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2009-01-23 | 626 | 626 | 626 | 626 | 13,000 | 626 |
| 2009-01-22 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2009-01-21 | 635 | 646 | 635 | 646 | 3,000 | 646 |
| 2009-01-20 | 637 | 637 | 637 | 637 | 3,000 | 637 |
| 2009-01-06 | 657 | 657 | 657 | 657 | 1,000 | 657 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
