4685 (株)菱友システムズ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2010-12-24 | 440 | 441 | 440 | 440 | 29,000 | 440 |
| 2010-12-22 | 444 | 451 | 444 | 450 | 4,000 | 450 |
| 2010-12-20 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2010-12-17 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2010-12-15 | 451 | 452 | 451 | 452 | 4,000 | 452 |
| 2010-12-14 | 450 | 451 | 450 | 451 | 3,000 | 451 |
| 2010-12-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2010-12-10 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 2010-12-07 | 459 | 459 | 456 | 456 | 13,000 | 456 |
| 2010-12-06 | 461 | 461 | 459 | 459 | 15,000 | 459 |
| 2010-12-03 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2010-12-01 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2010-11-29 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2010-11-25 | 478 | 478 | 478 | 478 | 11,000 | 478 |
| 2010-11-24 | 488 | 488 | 487 | 487 | 4,000 | 487 |
| 2010-11-22 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 2010-11-18 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2010-11-16 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2010-11-15 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2010-11-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2010-11-09 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2010-11-05 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2010-11-04 | 453 | 455 | 453 | 455 | 4,000 | 455 |
| 2010-11-02 | 466 | 466 | 458 | 458 | 2,000 | 458 |
| 2010-10-25 | 465 | 465 | 465 | 465 | 10,000 | 465 |
| 2010-10-22 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2010-10-18 | 467 | 470 | 467 | 470 | 2,000 | 470 |
| 2010-10-14 | 465 | 466 | 465 | 466 | 2,000 | 466 |
| 2010-10-13 | 464 | 465 | 464 | 465 | 2,000 | 465 |
| 2010-10-12 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2010-10-08 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2010-10-07 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2010-10-04 | 490 | 490 | 475 | 475 | 3,000 | 475 |
| 2010-09-27 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2010-09-24 | 487 | 487 | 481 | 481 | 12,000 | 481 |
| 2010-09-22 | 492 | 495 | 492 | 495 | 5,000 | 495 |
| 2010-09-21 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2010-09-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2010-09-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2010-09-13 | 488 | 489 | 488 | 489 | 4,000 | 489 |
| 2010-09-07 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2010-09-06 | 494 | 495 | 494 | 495 | 4,000 | 495 |
| 2010-09-03 | 494 | 495 | 492 | 493 | 5,000 | 493 |
| 2010-09-02 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2010-09-01 | 492 | 492 | 490 | 491 | 4,000 | 491 |
| 2010-08-25 | 496 | 497 | 496 | 497 | 15,000 | 497 |
| 2010-08-24 | 505 | 506 | 505 | 506 | 7,000 | 506 |
| 2010-08-20 | 519 | 519 | 515 | 515 | 3,000 | 515 |
| 2010-08-18 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2010-08-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2010-08-06 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2010-08-03 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2010-08-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2010-07-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-07-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2010-07-27 | 540 | 540 | 538 | 538 | 4,000 | 538 |
| 2010-07-23 | 553 | 553 | 545 | 545 | 27,000 | 545 |
| 2010-07-22 | 600 | 610 | 593 | 593 | 20,000 | 593 |
| 2010-07-21 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2010-07-20 | 587 | 592 | 583 | 592 | 9,000 | 592 |
| 2010-07-16 | 587 | 587 | 587 | 587 | 3,000 | 587 |
| 2010-07-14 | 583 | 583 | 583 | 583 | 5,000 | 583 |
| 2010-07-13 | 582 | 582 | 581 | 581 | 7,000 | 581 |
| 2010-07-08 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2010-07-05 | 584 | 584 | 584 | 584 | 9,000 | 584 |
| 2010-07-02 | 581 | 581 | 576 | 576 | 12,000 | 576 |
| 2010-06-30 | 576 | 576 | 572 | 572 | 8,000 | 572 |
| 2010-06-29 | 590 | 600 | 571 | 571 | 13,000 | 571 |
| 2010-06-28 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2010-06-25 | 579 | 579 | 579 | 579 | 8,000 | 579 |
| 2010-06-24 | 588 | 589 | 588 | 589 | 2,000 | 589 |
| 2010-06-23 | 565 | 570 | 565 | 570 | 2,000 | 570 |
| 2010-06-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2010-06-21 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2010-06-18 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2010-06-17 | 536 | 536 | 535 | 535 | 2,000 | 535 |
| 2010-06-15 | 537 | 540 | 537 | 540 | 10,000 | 540 |
| 2010-06-02 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2010-05-27 | 526 | 526 | 517 | 518 | 7,000 | 518 |
| 2010-05-25 | 536 | 536 | 532 | 536 | 15,000 | 536 |
| 2010-05-24 | 546 | 555 | 546 | 555 | 4,000 | 555 |
| 2010-05-21 | 547 | 547 | 546 | 546 | 2,000 | 546 |
| 2010-05-20 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2010-05-18 | 566 | 566 | 558 | 558 | 2,000 | 558 |
| 2010-05-07 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2010-04-23 | 571 | 571 | 571 | 571 | 9,000 | 571 |
| 2010-04-22 | 576 | 583 | 576 | 583 | 2,000 | 583 |
| 2010-04-21 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2010-04-19 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2010-04-16 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2010-04-14 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2010-04-12 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-04-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-04-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2010-04-02 | 548 | 548 | 538 | 538 | 2,000 | 538 |
| 2010-03-25 | 537 | 537 | 537 | 537 | 10,000 | 537 |
| 2010-03-24 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2010-03-18 | 524 | 530 | 524 | 530 | 2,000 | 530 |
| 2010-03-15 | 541 | 541 | 520 | 520 | 8,000 | 520 |
| 2010-03-08 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2010-03-02 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2010-02-25 | 542 | 542 | 542 | 542 | 10,000 | 542 |
| 2010-02-24 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2010-02-23 | 552 | 552 | 551 | 551 | 3,000 | 551 |
| 2010-02-22 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2010-02-18 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 2010-02-17 | 542 | 542 | 541 | 541 | 4,000 | 541 |
| 2010-02-08 | 563 | 563 | 545 | 545 | 5,000 | 545 |
| 2010-02-04 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2010-02-03 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2010-02-01 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2010-01-29 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2010-01-25 | 617 | 617 | 601 | 601 | 11,000 | 601 |
| 2010-01-22 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2010-01-21 | 610 | 610 | 607 | 607 | 2,000 | 607 |
| 2010-01-20 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2010-01-14 | 615 | 615 | 611 | 611 | 2,000 | 611 |
| 2010-01-13 | 610 | 619 | 610 | 619 | 2,000 | 619 |
| 2010-01-05 | 623 | 623 | 623 | 623 | 1,000 | 623 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
