4685 (株)菱友システムズ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-26 | 655 | 655 | 652 | 652 | 2,000 | 652 |
| 2014-12-25 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 2014-12-24 | 649 | 650 | 649 | 650 | 5,000 | 650 |
| 2014-12-19 | 635 | 650 | 635 | 650 | 2,000 | 650 |
| 2014-12-18 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2014-12-10 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2014-12-09 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2014-12-08 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2014-12-05 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2014-12-04 | 638 | 638 | 635 | 636 | 9,000 | 636 |
| 2014-12-03 | 630 | 632 | 630 | 631 | 18,000 | 631 |
| 2014-12-02 | 624 | 626 | 624 | 626 | 3,000 | 626 |
| 2014-12-01 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2014-11-28 | 620 | 620 | 619 | 619 | 5,000 | 619 |
| 2014-11-26 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2014-11-25 | 625 | 625 | 625 | 625 | 7,000 | 625 |
| 2014-11-21 | 610 | 635 | 600 | 635 | 16,000 | 635 |
| 2014-11-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2014-11-18 | 598 | 602 | 598 | 602 | 2,000 | 602 |
| 2014-11-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-11-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-11-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-11-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-11-06 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2014-11-05 | 618 | 618 | 598 | 598 | 5,000 | 598 |
| 2014-10-24 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2014-10-23 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2014-10-21 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2014-10-20 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2014-10-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-10-15 | 591 | 591 | 586 | 586 | 5,000 | 586 |
| 2014-10-14 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2014-10-08 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2014-10-07 | 611 | 613 | 611 | 613 | 2,000 | 613 |
| 2014-10-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2014-10-02 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 2014-10-01 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2014-09-25 | 611 | 611 | 611 | 611 | 7,000 | 611 |
| 2014-09-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2014-09-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-09-19 | 613 | 613 | 607 | 607 | 3,000 | 607 |
| 2014-09-18 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2014-09-17 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2014-09-02 | 619 | 619 | 599 | 599 | 2,000 | 599 |
| 2014-08-25 | 619 | 619 | 619 | 619 | 6,000 | 619 |
| 2014-08-22 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2014-08-20 | 612 | 612 | 610 | 610 | 2,000 | 610 |
| 2014-08-19 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2014-08-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2014-08-15 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2014-08-13 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2014-08-12 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2014-08-11 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2014-08-06 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2014-08-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-08-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2014-07-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-07-29 | 606 | 606 | 602 | 602 | 2,000 | 602 |
| 2014-07-25 | 619 | 622 | 619 | 622 | 10,000 | 622 |
| 2014-07-24 | 617 | 617 | 612 | 612 | 2,000 | 612 |
| 2014-07-23 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2014-07-18 | 617 | 617 | 607 | 607 | 6,000 | 607 |
| 2014-07-17 | 620 | 620 | 615 | 620 | 6,000 | 620 |
| 2014-07-14 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2014-07-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-07-10 | 625 | 625 | 606 | 606 | 6,000 | 606 |
| 2014-07-07 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2014-07-04 | 685 | 685 | 685 | 685 | 8,000 | 685 |
| 2014-07-03 | 649 | 650 | 615 | 615 | 12,000 | 615 |
| 2014-07-02 | 624 | 634 | 624 | 634 | 2,000 | 634 |
| 2014-07-01 | 610 | 616 | 606 | 616 | 5,000 | 616 |
| 2014-06-30 | 593 | 604 | 593 | 604 | 3,000 | 604 |
| 2014-06-27 | 601 | 601 | 600 | 600 | 6,000 | 600 |
| 2014-06-26 | 593 | 600 | 593 | 600 | 7,000 | 600 |
| 2014-06-25 | 595 | 595 | 595 | 595 | 8,000 | 595 |
| 2014-06-24 | 579 | 585 | 579 | 585 | 3,000 | 585 |
| 2014-06-23 | 572 | 575 | 572 | 575 | 2,000 | 575 |
| 2014-06-20 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2014-06-19 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2014-06-18 | 555 | 557 | 555 | 556 | 8,000 | 556 |
| 2014-06-17 | 548 | 555 | 548 | 555 | 12,000 | 555 |
| 2014-06-09 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2014-06-03 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2014-06-02 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2014-05-30 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2014-05-29 | 535 | 538 | 535 | 538 | 3,000 | 538 |
| 2014-05-23 | 539 | 539 | 539 | 539 | 8,000 | 539 |
| 2014-05-22 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2014-05-21 | 515 | 518 | 515 | 518 | 3,000 | 518 |
| 2014-05-20 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2014-05-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-05-08 | 524 | 524 | 515 | 515 | 2,000 | 515 |
| 2014-05-02 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2014-05-01 | 525 | 525 | 505 | 514 | 10,000 | 514 |
| 2014-04-28 | 524 | 555 | 524 | 555 | 7,000 | 555 |
| 2014-04-25 | 514 | 514 | 514 | 514 | 7,000 | 514 |
| 2014-04-23 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 2014-04-21 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2014-04-18 | 511 | 515 | 506 | 515 | 5,000 | 515 |
| 2014-04-14 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2014-04-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2014-04-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-04-03 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2014-04-02 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2014-04-01 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2014-03-31 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2014-03-25 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2014-03-24 | 517 | 518 | 517 | 518 | 2,000 | 518 |
| 2014-03-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2014-03-18 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2014-03-14 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2014-03-12 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2014-03-11 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2014-03-10 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2014-03-07 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2014-03-06 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2014-03-04 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2014-03-03 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2014-02-28 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2014-02-27 | 519 | 519 | 518 | 518 | 2,000 | 518 |
| 2014-02-26 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2014-02-25 | 513 | 523 | 513 | 520 | 13,000 | 520 |
| 2014-02-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-02-19 | 503 | 503 | 500 | 500 | 3,000 | 500 |
| 2014-02-18 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2014-02-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-02-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2014-02-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-02-04 | 505 | 505 | 504 | 505 | 3,000 | 505 |
| 2014-01-31 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2014-01-27 | 508 | 508 | 504 | 505 | 5,000 | 505 |
| 2014-01-24 | 511 | 511 | 511 | 511 | 9,000 | 511 |
| 2014-01-21 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2014-01-20 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2014-01-17 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2014-01-16 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2014-01-15 | 508 | 518 | 508 | 518 | 5,000 | 518 |
| 2014-01-14 | 510 | 510 | 508 | 508 | 4,000 | 508 |
| 2014-01-09 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2014-01-08 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2014-01-07 | 515 | 515 | 515 | 515 | 1,000 | 515 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
