4685 (株)菱友システムズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 864 | 872 | 864 | 872 | 3,000 | 872 |
| 2015-12-25 | 860 | 890 | 860 | 890 | 7,000 | 890 |
| 2015-12-24 | 850 | 900 | 850 | 900 | 6,000 | 900 |
| 2015-12-22 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2015-12-21 | 857 | 857 | 847 | 853 | 11,000 | 853 |
| 2015-12-18 | 885 | 888 | 885 | 885 | 3,000 | 885 |
| 2015-12-17 | 880 | 880 | 870 | 877 | 6,000 | 877 |
| 2015-12-16 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2015-12-15 | 850 | 850 | 842 | 842 | 3,000 | 842 |
| 2015-12-14 | 855 | 855 | 836 | 850 | 4,000 | 850 |
| 2015-12-10 | 850 | 885 | 850 | 885 | 7,000 | 885 |
| 2015-12-09 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2015-12-08 | 900 | 900 | 880 | 880 | 3,000 | 880 |
| 2015-12-07 | 909 | 910 | 909 | 910 | 4,000 | 910 |
| 2015-12-04 | 929 | 929 | 929 | 929 | 4,000 | 929 |
| 2015-12-03 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 2015-12-02 | 966 | 966 | 900 | 930 | 21,000 | 930 |
| 2015-12-01 | 960 | 980 | 960 | 980 | 6,000 | 980 |
| 2015-11-30 | 935 | 988 | 935 | 980 | 22,000 | 980 |
| 2015-11-27 | 924 | 935 | 924 | 933 | 4,000 | 933 |
| 2015-11-26 | 907 | 910 | 907 | 910 | 2,000 | 910 |
| 2015-11-25 | 900 | 902 | 900 | 902 | 10,000 | 902 |
| 2015-11-24 | 865 | 889 | 865 | 889 | 7,000 | 889 |
| 2015-11-20 | 865 | 875 | 864 | 864 | 9,000 | 864 |
| 2015-11-19 | 850 | 880 | 850 | 880 | 23,000 | 880 |
| 2015-11-18 | 828 | 830 | 828 | 830 | 2,000 | 830 |
| 2015-11-17 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2015-11-16 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2015-11-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2015-11-12 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2015-11-11 | 810 | 815 | 810 | 815 | 9,000 | 815 |
| 2015-11-10 | 815 | 815 | 811 | 811 | 7,000 | 811 |
| 2015-11-09 | 815 | 817 | 815 | 817 | 11,000 | 817 |
| 2015-11-06 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2015-11-05 | 826 | 826 | 820 | 820 | 13,000 | 820 |
| 2015-11-04 | 864 | 879 | 826 | 826 | 27,000 | 826 |
| 2015-11-02 | 864 | 864 | 825 | 864 | 43,000 | 864 |
| 2015-10-27 | 720 | 720 | 690 | 714 | 3,000 | 714 |
| 2015-10-23 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 2015-10-21 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2015-10-20 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2015-10-13 | 712 | 712 | 695 | 695 | 3,000 | 695 |
| 2015-10-05 | 684 | 699 | 684 | 699 | 4,000 | 699 |
| 2015-10-02 | 708 | 708 | 683 | 694 | 10,000 | 694 |
| 2015-10-01 | 691 | 708 | 691 | 708 | 2,000 | 708 |
| 2015-09-29 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2015-09-25 | 713 | 713 | 713 | 713 | 5,000 | 713 |
| 2015-09-24 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2015-09-18 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2015-09-17 | 690 | 697 | 690 | 697 | 2,000 | 697 |
| 2015-09-16 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2015-09-14 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2015-09-11 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2015-09-09 | 711 | 711 | 700 | 700 | 3,000 | 700 |
| 2015-09-04 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 2015-09-03 | 708 | 715 | 708 | 715 | 3,000 | 715 |
| 2015-09-02 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2015-09-01 | 750 | 750 | 720 | 750 | 10,000 | 750 |
| 2015-08-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2015-08-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2015-08-25 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2015-08-20 | 822 | 822 | 807 | 807 | 2,000 | 807 |
| 2015-08-19 | 835 | 835 | 835 | 835 | 6,000 | 835 |
| 2015-08-18 | 844 | 844 | 820 | 820 | 2,000 | 820 |
| 2015-08-17 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2015-08-14 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2015-08-13 | 864 | 864 | 864 | 864 | 5,000 | 864 |
| 2015-08-12 | 790 | 790 | 789 | 789 | 6,000 | 789 |
| 2015-08-11 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 2015-08-10 | 756 | 771 | 756 | 771 | 2,000 | 771 |
| 2015-08-07 | 729 | 789 | 729 | 789 | 20,000 | 789 |
| 2015-08-06 | 725 | 727 | 725 | 727 | 2,000 | 727 |
| 2015-08-04 | 719 | 750 | 718 | 740 | 17,000 | 740 |
| 2015-08-03 | 698 | 711 | 698 | 710 | 12,000 | 710 |
| 2015-07-29 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2015-07-27 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2015-07-24 | 702 | 703 | 696 | 703 | 7,000 | 703 |
| 2015-07-23 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2015-07-22 | 682 | 692 | 682 | 692 | 3,000 | 692 |
| 2015-07-21 | 707 | 707 | 692 | 692 | 4,000 | 692 |
| 2015-07-17 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2015-07-16 | 658 | 677 | 658 | 677 | 3,000 | 677 |
| 2015-07-15 | 648 | 658 | 648 | 658 | 11,000 | 658 |
| 2015-07-14 | 658 | 658 | 658 | 658 | 3,000 | 658 |
| 2015-07-13 | 658 | 658 | 655 | 658 | 5,000 | 658 |
| 2015-07-10 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2015-07-09 | 655 | 659 | 655 | 659 | 2,000 | 659 |
| 2015-07-08 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2015-07-07 | 663 | 669 | 663 | 669 | 4,000 | 669 |
| 2015-07-06 | 660 | 663 | 660 | 663 | 3,000 | 663 |
| 2015-07-03 | 667 | 668 | 663 | 663 | 9,000 | 663 |
| 2015-07-02 | 660 | 663 | 660 | 663 | 9,000 | 663 |
| 2015-07-01 | 654 | 656 | 653 | 653 | 6,000 | 653 |
| 2015-06-25 | 657 | 657 | 656 | 656 | 9,000 | 656 |
| 2015-06-24 | 656 | 657 | 656 | 657 | 3,000 | 657 |
| 2015-06-23 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2015-06-22 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2015-06-19 | 648 | 658 | 648 | 657 | 17,000 | 657 |
| 2015-06-18 | 649 | 649 | 645 | 645 | 5,000 | 645 |
| 2015-06-17 | 648 | 648 | 641 | 641 | 6,000 | 641 |
| 2015-06-09 | 657 | 658 | 657 | 658 | 3,000 | 658 |
| 2015-06-05 | 668 | 668 | 658 | 658 | 3,000 | 658 |
| 2015-06-04 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2015-06-03 | 636 | 658 | 636 | 658 | 19,000 | 658 |
| 2015-06-02 | 645 | 645 | 635 | 635 | 5,000 | 635 |
| 2015-06-01 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2015-05-29 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2015-05-28 | 630 | 640 | 630 | 639 | 4,000 | 639 |
| 2015-05-27 | 630 | 632 | 630 | 630 | 9,000 | 630 |
| 2015-05-26 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2015-05-25 | 628 | 630 | 627 | 630 | 16,000 | 630 |
| 2015-05-22 | 619 | 630 | 619 | 629 | 10,000 | 629 |
| 2015-05-21 | 616 | 616 | 615 | 616 | 4,000 | 616 |
| 2015-05-20 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2015-05-19 | 617 | 617 | 613 | 615 | 6,000 | 615 |
| 2015-05-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-05-14 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2015-05-13 | 608 | 608 | 608 | 608 | 4,000 | 608 |
| 2015-05-12 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2015-05-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-05-07 | 617 | 617 | 610 | 610 | 2,000 | 610 |
| 2015-05-01 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2015-04-30 | 620 | 620 | 614 | 614 | 8,000 | 614 |
| 2015-04-28 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2015-04-27 | 615 | 615 | 611 | 611 | 7,000 | 611 |
| 2015-04-24 | 615 | 616 | 615 | 615 | 11,000 | 615 |
| 2015-04-23 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2015-04-22 | 613 | 614 | 612 | 613 | 7,000 | 613 |
| 2015-04-21 | 614 | 614 | 613 | 613 | 4,000 | 613 |
| 2015-04-20 | 616 | 616 | 611 | 611 | 3,000 | 611 |
| 2015-04-17 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2015-04-16 | 613 | 613 | 611 | 611 | 5,000 | 611 |
| 2015-04-15 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2015-04-14 | 615 | 615 | 611 | 612 | 4,000 | 612 |
| 2015-04-13 | 616 | 616 | 614 | 615 | 8,000 | 615 |
| 2015-04-10 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2015-04-09 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2015-04-07 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2015-04-03 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2015-04-02 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2015-03-31 | 611 | 612 | 611 | 612 | 2,000 | 612 |
| 2015-03-26 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 2015-03-25 | 630 | 630 | 620 | 620 | 7,000 | 620 |
| 2015-03-24 | 626 | 635 | 626 | 635 | 7,000 | 635 |
| 2015-03-20 | 617 | 627 | 617 | 627 | 2,000 | 627 |
| 2015-03-19 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2015-03-18 | 620 | 623 | 620 | 623 | 3,000 | 623 |
| 2015-03-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2015-03-04 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2015-03-03 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-03-02 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-02-27 | 619 | 620 | 615 | 615 | 3,000 | 615 |
| 2015-02-25 | 630 | 639 | 630 | 639 | 8,000 | 639 |
| 2015-02-23 | 601 | 601 | 601 | 601 | 12,000 | 601 |
| 2015-02-19 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2015-02-18 | 592 | 592 | 591 | 592 | 3,000 | 592 |
| 2015-02-13 | 582 | 592 | 582 | 592 | 2,000 | 592 |
| 2015-02-12 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2015-02-10 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2015-02-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2015-02-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-02-03 | 650 | 650 | 631 | 631 | 3,000 | 631 |
| 2015-02-02 | 650 | 650 | 630 | 630 | 6,000 | 630 |
| 2015-01-23 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2015-01-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2015-01-21 | 643 | 650 | 643 | 650 | 4,000 | 650 |
| 2015-01-20 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2015-01-16 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2015-01-07 | 660 | 660 | 640 | 640 | 3,000 | 640 |
| 2015-01-06 | 672 | 672 | 672 | 672 | 1,000 | 672 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
