4685 (株)菱友システムズ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-12-25 | 552 | 552 | 552 | 552 | 12,000 | 552 |
| 2012-12-21 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2012-12-20 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2012-12-19 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2012-12-11 | 570 | 570 | 556 | 556 | 3,000 | 556 |
| 2012-12-06 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 2012-12-05 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 2012-12-04 | 578 | 579 | 578 | 579 | 2,000 | 579 |
| 2012-11-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2012-11-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-11-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-11-27 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2012-11-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2012-11-22 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2012-11-21 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 2012-11-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2012-11-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2012-11-16 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2012-11-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2012-11-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-10-25 | 521 | 521 | 521 | 521 | 7,000 | 521 |
| 2012-10-23 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2012-10-18 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2012-10-16 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2012-10-15 | 543 | 543 | 513 | 513 | 12,000 | 513 |
| 2012-10-02 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2012-10-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2012-09-25 | 530 | 540 | 530 | 540 | 9,000 | 540 |
| 2012-09-20 | 537 | 537 | 530 | 530 | 2,000 | 530 |
| 2012-09-11 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2012-09-10 | 523 | 523 | 523 | 523 | 5,000 | 523 |
| 2012-09-07 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2012-08-27 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2012-08-24 | 530 | 545 | 530 | 545 | 12,000 | 545 |
| 2012-08-21 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2012-08-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2012-08-09 | 537 | 540 | 537 | 540 | 6,000 | 540 |
| 2012-08-02 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2012-07-31 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2012-07-26 | 565 | 565 | 553 | 553 | 21,000 | 553 |
| 2012-07-25 | 563 | 563 | 557 | 557 | 30,000 | 557 |
| 2012-07-24 | 619 | 623 | 619 | 623 | 2,000 | 623 |
| 2012-07-23 | 623 | 623 | 618 | 618 | 11,000 | 618 |
| 2012-07-20 | 618 | 623 | 618 | 623 | 8,000 | 623 |
| 2012-07-19 | 610 | 620 | 610 | 616 | 6,000 | 616 |
| 2012-07-11 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2012-07-10 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2012-07-09 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2012-07-05 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2012-07-04 | 589 | 594 | 588 | 594 | 13,000 | 594 |
| 2012-07-03 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 2012-07-02 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 2012-06-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-06-28 | 571 | 581 | 571 | 581 | 2,000 | 581 |
| 2012-06-25 | 551 | 551 | 548 | 548 | 12,000 | 548 |
| 2012-06-20 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2012-06-19 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2012-06-18 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2012-06-15 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2012-06-12 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2012-06-04 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2012-05-25 | 536 | 536 | 526 | 526 | 11,000 | 526 |
| 2012-05-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2012-05-23 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2012-05-22 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2012-05-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-05-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-05-14 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2012-05-11 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2012-05-02 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2012-05-01 | 531 | 535 | 531 | 535 | 2,000 | 535 |
| 2012-04-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2012-04-25 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 2012-04-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2012-04-18 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2012-04-13 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2012-04-12 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2012-04-11 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2012-04-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-04-05 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2012-04-03 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2012-03-26 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2012-03-23 | 541 | 541 | 541 | 541 | 8,000 | 541 |
| 2012-03-21 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2012-03-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2012-03-16 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2012-03-14 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2012-03-05 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2012-03-02 | 538 | 547 | 538 | 547 | 2,000 | 547 |
| 2012-02-24 | 540 | 540 | 530 | 530 | 10,000 | 530 |
| 2012-02-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2012-02-16 | 531 | 540 | 531 | 540 | 2,000 | 540 |
| 2012-02-15 | 530 | 531 | 530 | 531 | 4,000 | 531 |
| 2012-02-07 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2012-02-06 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2012-02-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-02-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-01-30 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2012-01-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2012-01-25 | 535 | 535 | 525 | 525 | 9,000 | 525 |
| 2012-01-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2012-01-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2012-01-19 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2012-01-12 | 518 | 528 | 518 | 528 | 2,000 | 528 |
| 2012-01-05 | 528 | 528 | 518 | 518 | 2,000 | 518 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
