4685 (株)菱友システムズ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 515 | 515 | 506 | 506 | 5,000 | 506 |
| 2013-12-25 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 2013-12-24 | 514 | 514 | 507 | 507 | 3,000 | 507 |
| 2013-12-20 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2013-12-19 | 519 | 530 | 514 | 514 | 12,000 | 514 |
| 2013-12-18 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2013-12-16 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2013-12-13 | 514 | 530 | 511 | 516 | 8,000 | 516 |
| 2013-12-12 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2013-12-11 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2013-12-10 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2013-12-05 | 527 | 527 | 527 | 527 | 8,000 | 527 |
| 2013-12-04 | 527 | 527 | 527 | 527 | 10,000 | 527 |
| 2013-12-03 | 527 | 527 | 527 | 527 | 5,000 | 527 |
| 2013-12-02 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2013-11-29 | 526 | 527 | 526 | 527 | 3,000 | 527 |
| 2013-11-28 | 527 | 527 | 526 | 527 | 3,000 | 527 |
| 2013-11-25 | 524 | 527 | 524 | 527 | 12,000 | 527 |
| 2013-11-22 | 523 | 525 | 523 | 524 | 3,000 | 524 |
| 2013-11-21 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2013-11-20 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2013-11-19 | 526 | 528 | 526 | 528 | 3,000 | 528 |
| 2013-11-11 | 521 | 521 | 519 | 520 | 3,000 | 520 |
| 2013-11-08 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2013-11-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2013-11-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2013-10-25 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 2013-10-23 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2013-10-21 | 517 | 517 | 516 | 516 | 3,000 | 516 |
| 2013-10-18 | 517 | 518 | 517 | 518 | 2,000 | 518 |
| 2013-10-17 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2013-10-15 | 510 | 510 | 508 | 508 | 3,000 | 508 |
| 2013-10-08 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2013-10-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-10-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-10-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-10-02 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2013-10-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-09-25 | 513 | 513 | 513 | 513 | 8,000 | 513 |
| 2013-09-24 | 513 | 519 | 513 | 519 | 4,000 | 519 |
| 2013-09-19 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2013-09-18 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2013-09-11 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2013-09-10 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2013-09-09 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2013-09-04 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2013-09-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-08-29 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2013-08-23 | 517 | 517 | 517 | 517 | 8,000 | 517 |
| 2013-08-22 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2013-08-21 | 519 | 519 | 515 | 515 | 2,000 | 515 |
| 2013-08-20 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2013-08-15 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 2013-08-08 | 528 | 528 | 525 | 525 | 14,000 | 525 |
| 2013-08-07 | 520 | 523 | 517 | 523 | 14,000 | 523 |
| 2013-08-06 | 521 | 526 | 518 | 518 | 14,000 | 518 |
| 2013-08-05 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2013-08-02 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2013-07-30 | 519 | 519 | 518 | 518 | 3,000 | 518 |
| 2013-07-29 | 518 | 520 | 518 | 520 | 8,000 | 520 |
| 2013-07-25 | 534 | 534 | 531 | 534 | 17,000 | 534 |
| 2013-07-23 | 546 | 546 | 544 | 544 | 3,000 | 544 |
| 2013-07-22 | 553 | 553 | 545 | 545 | 15,000 | 545 |
| 2013-07-19 | 549 | 555 | 549 | 549 | 6,000 | 549 |
| 2013-07-18 | 547 | 552 | 547 | 549 | 3,000 | 549 |
| 2013-07-09 | 541 | 550 | 541 | 545 | 6,000 | 545 |
| 2013-07-05 | 530 | 545 | 530 | 545 | 7,000 | 545 |
| 2013-07-03 | 546 | 546 | 540 | 540 | 16,000 | 540 |
| 2013-07-02 | 545 | 546 | 545 | 546 | 11,000 | 546 |
| 2013-07-01 | 549 | 549 | 545 | 545 | 4,000 | 545 |
| 2013-06-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2013-06-27 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2013-06-26 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2013-06-25 | 540 | 542 | 540 | 541 | 11,000 | 541 |
| 2013-06-24 | 548 | 550 | 545 | 550 | 8,000 | 550 |
| 2013-06-21 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2013-06-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2013-06-19 | 539 | 539 | 535 | 535 | 2,000 | 535 |
| 2013-06-18 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2013-06-12 | 527 | 539 | 527 | 539 | 2,000 | 539 |
| 2013-06-11 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2013-06-06 | 535 | 535 | 526 | 526 | 7,000 | 526 |
| 2013-06-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2013-06-04 | 533 | 533 | 533 | 533 | 7,000 | 533 |
| 2013-06-03 | 535 | 535 | 532 | 533 | 3,000 | 533 |
| 2013-05-29 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2013-05-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2013-05-24 | 549 | 549 | 540 | 540 | 27,000 | 540 |
| 2013-05-23 | 550 | 550 | 539 | 539 | 6,000 | 539 |
| 2013-05-22 | 541 | 550 | 541 | 550 | 3,000 | 550 |
| 2013-05-21 | 538 | 549 | 538 | 541 | 5,000 | 541 |
| 2013-05-20 | 544 | 549 | 544 | 545 | 7,000 | 545 |
| 2013-05-17 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2013-05-16 | 531 | 532 | 531 | 532 | 2,000 | 532 |
| 2013-05-15 | 550 | 550 | 525 | 531 | 9,000 | 531 |
| 2013-05-14 | 554 | 554 | 550 | 550 | 2,000 | 550 |
| 2013-05-13 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2013-05-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2013-05-09 | 555 | 555 | 547 | 547 | 7,000 | 547 |
| 2013-05-08 | 550 | 552 | 550 | 552 | 3,000 | 552 |
| 2013-05-07 | 547 | 555 | 547 | 547 | 11,000 | 547 |
| 2013-05-02 | 554 | 554 | 535 | 541 | 7,000 | 541 |
| 2013-05-01 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2013-04-30 | 553 | 553 | 550 | 552 | 7,000 | 552 |
| 2013-04-26 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2013-04-25 | 546 | 546 | 546 | 546 | 10,000 | 546 |
| 2013-04-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2013-04-19 | 544 | 544 | 544 | 544 | 3,000 | 544 |
| 2013-04-18 | 546 | 546 | 541 | 541 | 3,000 | 541 |
| 2013-04-12 | 545 | 546 | 545 | 546 | 3,000 | 546 |
| 2013-04-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2013-04-10 | 542 | 545 | 542 | 545 | 2,000 | 545 |
| 2013-04-09 | 541 | 541 | 541 | 541 | 4,000 | 541 |
| 2013-04-08 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2013-04-05 | 549 | 555 | 543 | 543 | 12,000 | 543 |
| 2013-04-02 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2013-03-26 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2013-03-25 | 543 | 543 | 543 | 543 | 9,000 | 543 |
| 2013-03-22 | 542 | 546 | 542 | 546 | 5,000 | 546 |
| 2013-03-21 | 543 | 543 | 542 | 543 | 4,000 | 543 |
| 2013-03-19 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2013-03-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2013-03-15 | 542 | 545 | 542 | 545 | 2,000 | 545 |
| 2013-03-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2013-03-13 | 530 | 530 | 528 | 528 | 2,000 | 528 |
| 2013-03-06 | 531 | 531 | 523 | 527 | 6,000 | 527 |
| 2013-03-05 | 535 | 535 | 530 | 530 | 7,000 | 530 |
| 2013-03-04 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2013-03-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2013-02-25 | 531 | 538 | 531 | 535 | 12,000 | 535 |
| 2013-02-20 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2013-02-19 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2013-02-15 | 552 | 552 | 546 | 546 | 3,000 | 546 |
| 2013-02-06 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2013-02-04 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2013-02-01 | 545 | 545 | 542 | 542 | 2,000 | 542 |
| 2013-01-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2013-01-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2013-01-25 | 558 | 558 | 552 | 552 | 9,000 | 552 |
| 2013-01-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2013-01-22 | 554 | 559 | 554 | 559 | 3,000 | 559 |
| 2013-01-21 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 2013-01-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2013-01-17 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2013-01-16 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2013-01-11 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2013-01-10 | 565 | 565 | 562 | 562 | 2,000 | 562 |
| 2013-01-08 | 558 | 565 | 558 | 565 | 2,000 | 565 |
| 2013-01-07 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2013-01-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
