4685 (株)菱友システムズ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2011-12-29 | 521 | 531 | 521 | 531 | 2,000 | 531 |
| 2011-12-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2011-12-26 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2011-12-22 | 526 | 536 | 526 | 536 | 12,000 | 536 |
| 2011-12-21 | 546 | 546 | 545 | 545 | 2,000 | 545 |
| 2011-12-20 | 546 | 546 | 540 | 540 | 2,000 | 540 |
| 2011-12-19 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2011-12-16 | 546 | 546 | 536 | 536 | 2,000 | 536 |
| 2011-12-08 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2011-12-07 | 546 | 556 | 546 | 556 | 2,000 | 556 |
| 2011-12-06 | 536 | 546 | 536 | 546 | 11,000 | 546 |
| 2011-12-05 | 544 | 544 | 540 | 540 | 11,000 | 540 |
| 2011-12-02 | 552 | 554 | 552 | 554 | 2,000 | 554 |
| 2011-11-30 | 555 | 560 | 545 | 545 | 18,000 | 545 |
| 2011-11-29 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 2011-11-28 | 540 | 542 | 540 | 540 | 8,000 | 540 |
| 2011-11-25 | 540 | 540 | 535 | 535 | 12,000 | 535 |
| 2011-11-24 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 2011-11-22 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2011-11-21 | 532 | 535 | 532 | 535 | 3,000 | 535 |
| 2011-11-16 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2011-11-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-10-31 | 538 | 540 | 538 | 540 | 4,000 | 540 |
| 2011-10-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-10-25 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 2011-10-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2011-10-21 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 2011-10-18 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2011-10-17 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2011-10-04 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2011-09-30 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2011-09-27 | 531 | 541 | 531 | 541 | 4,000 | 541 |
| 2011-09-22 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 2011-09-16 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2011-09-15 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2011-09-14 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2011-09-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2011-09-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2011-08-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2011-08-25 | 583 | 583 | 583 | 583 | 7,000 | 583 |
| 2011-08-24 | 590 | 593 | 590 | 593 | 5,000 | 593 |
| 2011-08-19 | 575 | 580 | 570 | 580 | 3,000 | 580 |
| 2011-08-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2011-08-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2011-08-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2011-08-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2011-07-29 | 592 | 600 | 591 | 600 | 4,000 | 600 |
| 2011-07-28 | 600 | 600 | 597 | 597 | 4,000 | 597 |
| 2011-07-27 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 2011-07-26 | 729 | 729 | 729 | 729 | 9,000 | 729 |
| 2011-07-25 | 690 | 690 | 690 | 690 | 22,000 | 690 |
| 2011-07-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2011-07-21 | 565 | 582 | 565 | 582 | 3,000 | 582 |
| 2011-07-20 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2011-07-19 | 537 | 546 | 537 | 546 | 4,000 | 546 |
| 2011-07-13 | 527 | 527 | 527 | 527 | 3,000 | 527 |
| 2011-07-12 | 527 | 527 | 527 | 527 | 4,000 | 527 |
| 2011-07-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2011-07-05 | 534 | 534 | 534 | 534 | 10,000 | 534 |
| 2011-07-04 | 524 | 524 | 520 | 520 | 11,000 | 520 |
| 2011-07-01 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2011-06-30 | 501 | 510 | 500 | 510 | 4,000 | 510 |
| 2011-06-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-06-28 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2011-06-24 | 489 | 489 | 489 | 489 | 9,000 | 489 |
| 2011-06-23 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2011-06-22 | 486 | 486 | 484 | 484 | 3,000 | 484 |
| 2011-06-20 | 479 | 480 | 479 | 480 | 4,000 | 480 |
| 2011-06-16 | 488 | 488 | 487 | 487 | 2,000 | 487 |
| 2011-06-15 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2011-06-09 | 472 | 473 | 472 | 473 | 2,000 | 473 |
| 2011-06-02 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2011-05-25 | 464 | 464 | 458 | 458 | 14,000 | 458 |
| 2011-05-24 | 470 | 480 | 470 | 480 | 11,000 | 480 |
| 2011-05-19 | 458 | 460 | 458 | 460 | 4,000 | 460 |
| 2011-05-12 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2011-05-06 | 466 | 470 | 466 | 470 | 2,000 | 470 |
| 2011-04-26 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2011-04-25 | 449 | 457 | 449 | 457 | 13,000 | 457 |
| 2011-04-22 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2011-04-19 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2011-04-18 | 452 | 453 | 452 | 453 | 3,000 | 453 |
| 2011-04-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2011-04-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2011-04-04 | 456 | 456 | 448 | 448 | 2,000 | 448 |
| 2011-03-28 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2011-03-25 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 2011-03-23 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2011-03-16 | 396 | 420 | 396 | 420 | 4,000 | 420 |
| 2011-03-15 | 440 | 440 | 380 | 385 | 11,000 | 385 |
| 2011-03-14 | 449 | 450 | 442 | 442 | 4,000 | 442 |
| 2011-03-10 | 460 | 460 | 457 | 457 | 3,000 | 457 |
| 2011-03-02 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2011-03-01 | 458 | 460 | 458 | 460 | 2,000 | 460 |
| 2011-02-25 | 457 | 457 | 456 | 456 | 12,000 | 456 |
| 2011-02-21 | 469 | 469 | 457 | 457 | 2,000 | 457 |
| 2011-02-18 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2011-02-08 | 454 | 454 | 453 | 453 | 2,000 | 453 |
| 2011-02-02 | 463 | 463 | 460 | 460 | 2,000 | 460 |
| 2011-02-01 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2011-01-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2011-01-27 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2011-01-25 | 456 | 456 | 456 | 456 | 12,000 | 456 |
| 2011-01-21 | 461 | 461 | 455 | 455 | 2,000 | 455 |
| 2011-01-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2011-01-19 | 453 | 454 | 453 | 454 | 4,000 | 454 |
| 2011-01-18 | 448 | 453 | 448 | 453 | 3,000 | 453 |
| 2011-01-17 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2011-01-14 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2011-01-12 | 445 | 446 | 445 | 446 | 2,000 | 446 |
| 2011-01-11 | 444 | 447 | 444 | 447 | 7,000 | 447 |
| 2011-01-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2011-01-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2011-01-05 | 442 | 442 | 440 | 440 | 2,000 | 440 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
