4685 (株)菱友システムズ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 850 | 850 | 849 | 849 | 2,000 | 849 |
| 2016-12-28 | 851 | 855 | 851 | 852 | 4,000 | 852 |
| 2016-12-27 | 855 | 855 | 850 | 850 | 3,000 | 850 |
| 2016-12-26 | 851 | 856 | 851 | 855 | 10,000 | 855 |
| 2016-12-22 | 855 | 855 | 849 | 850 | 8,000 | 850 |
| 2016-12-21 | 849 | 850 | 849 | 850 | 3,000 | 850 |
| 2016-12-20 | 848 | 848 | 841 | 841 | 2,000 | 841 |
| 2016-12-19 | 845 | 845 | 845 | 845 | 9,000 | 845 |
| 2016-12-16 | 835 | 845 | 835 | 845 | 13,000 | 845 |
| 2016-12-15 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2016-12-12 | 840 | 840 | 804 | 835 | 12,000 | 835 |
| 2016-12-09 | 840 | 845 | 840 | 845 | 5,000 | 845 |
| 2016-12-08 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2016-12-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2016-12-06 | 856 | 856 | 839 | 839 | 10,000 | 839 |
| 2016-12-05 | 857 | 857 | 857 | 857 | 5,000 | 857 |
| 2016-12-02 | 857 | 857 | 856 | 856 | 3,000 | 856 |
| 2016-12-01 | 823 | 844 | 821 | 844 | 16,000 | 844 |
| 2016-11-30 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 2016-11-29 | 826 | 826 | 825 | 825 | 2,000 | 825 |
| 2016-11-28 | 826 | 826 | 826 | 826 | 3,000 | 826 |
| 2016-11-25 | 811 | 811 | 811 | 811 | 16,000 | 811 |
| 2016-11-24 | 814 | 814 | 807 | 807 | 4,000 | 807 |
| 2016-11-22 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 2016-11-21 | 789 | 800 | 789 | 800 | 6,000 | 800 |
| 2016-11-18 | 784 | 791 | 784 | 787 | 6,000 | 787 |
| 2016-11-17 | 771 | 779 | 771 | 779 | 5,000 | 779 |
| 2016-11-15 | 777 | 780 | 767 | 767 | 6,000 | 767 |
| 2016-11-14 | 765 | 765 | 765 | 765 | 8,000 | 765 |
| 2016-11-11 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2016-11-10 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2016-11-09 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2016-11-07 | 790 | 791 | 790 | 791 | 2,000 | 791 |
| 2016-11-04 | 777 | 791 | 776 | 778 | 10,000 | 778 |
| 2016-11-02 | 791 | 791 | 789 | 789 | 2,000 | 789 |
| 2016-11-01 | 788 | 791 | 788 | 791 | 4,000 | 791 |
| 2016-10-31 | 755 | 789 | 755 | 789 | 16,000 | 789 |
| 2016-10-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2016-10-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2016-10-26 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2016-10-25 | 742 | 746 | 733 | 733 | 14,000 | 733 |
| 2016-10-24 | 744 | 744 | 743 | 743 | 2,000 | 743 |
| 2016-10-21 | 740 | 745 | 739 | 741 | 9,000 | 741 |
| 2016-10-20 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2016-10-19 | 741 | 741 | 740 | 740 | 3,000 | 740 |
| 2016-10-18 | 747 | 751 | 740 | 740 | 8,000 | 740 |
| 2016-10-14 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2016-10-13 | 735 | 735 | 733 | 734 | 3,000 | 734 |
| 2016-10-12 | 739 | 749 | 735 | 735 | 9,000 | 735 |
| 2016-10-11 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2016-10-07 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2016-10-05 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2016-10-04 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2016-09-30 | 724 | 730 | 724 | 726 | 22,000 | 726 |
| 2016-09-29 | 728 | 733 | 728 | 730 | 32,000 | 730 |
| 2016-09-28 | 729 | 743 | 729 | 743 | 4,000 | 743 |
| 2016-09-27 | 736 | 737 | 736 | 736 | 8,000 | 736 |
| 2016-09-23 | 743 | 747 | 742 | 742 | 7,000 | 742 |
| 2016-09-21 | 741 | 741 | 727 | 734 | 10,000 | 734 |
| 2016-09-20 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2016-09-15 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2016-09-14 | 740 | 741 | 740 | 740 | 27,000 | 740 |
| 2016-09-07 | 744 | 744 | 743 | 743 | 4,000 | 743 |
| 2016-09-05 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2016-09-02 | 759 | 759 | 747 | 747 | 3,000 | 747 |
| 2016-08-31 | 755 | 755 | 749 | 750 | 31,000 | 750 |
| 2016-08-29 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2016-08-25 | 768 | 768 | 768 | 768 | 7,000 | 768 |
| 2016-08-24 | 780 | 783 | 780 | 783 | 4,000 | 783 |
| 2016-08-22 | 786 | 795 | 786 | 795 | 3,000 | 795 |
| 2016-08-19 | 793 | 793 | 781 | 781 | 6,000 | 781 |
| 2016-08-18 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2016-08-17 | 808 | 808 | 808 | 808 | 15,000 | 808 |
| 2016-08-16 | 783 | 793 | 783 | 793 | 18,000 | 793 |
| 2016-08-15 | 768 | 768 | 768 | 768 | 16,000 | 768 |
| 2016-08-12 | 752 | 753 | 752 | 753 | 8,000 | 753 |
| 2016-08-09 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2016-08-08 | 752 | 760 | 752 | 760 | 4,000 | 760 |
| 2016-08-05 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2016-08-04 | 782 | 782 | 767 | 767 | 2,000 | 767 |
| 2016-08-03 | 766 | 768 | 766 | 768 | 13,000 | 768 |
| 2016-08-02 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2016-08-01 | 777 | 777 | 756 | 762 | 77,000 | 762 |
| 2016-07-29 | 785 | 786 | 785 | 786 | 2,000 | 786 |
| 2016-07-28 | 778 | 778 | 773 | 777 | 6,000 | 777 |
| 2016-07-27 | 778 | 778 | 778 | 778 | 3,000 | 778 |
| 2016-07-26 | 774 | 778 | 774 | 778 | 2,000 | 778 |
| 2016-07-25 | 775 | 778 | 774 | 778 | 11,000 | 778 |
| 2016-07-22 | 784 | 795 | 778 | 778 | 10,000 | 778 |
| 2016-07-21 | 778 | 790 | 778 | 784 | 28,000 | 784 |
| 2016-07-20 | 779 | 780 | 777 | 778 | 6,000 | 778 |
| 2016-07-19 | 779 | 780 | 779 | 779 | 8,000 | 779 |
| 2016-07-15 | 781 | 781 | 778 | 778 | 4,000 | 778 |
| 2016-07-14 | 781 | 782 | 780 | 781 | 8,000 | 781 |
| 2016-07-13 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2016-07-04 | 790 | 812 | 790 | 812 | 12,000 | 812 |
| 2016-07-01 | 812 | 812 | 793 | 805 | 14,000 | 805 |
| 2016-06-30 | 785 | 813 | 785 | 812 | 11,000 | 812 |
| 2016-06-29 | 771 | 785 | 771 | 785 | 6,000 | 785 |
| 2016-06-28 | 768 | 768 | 768 | 768 | 2,000 | 768 |
| 2016-06-24 | 768 | 769 | 768 | 768 | 7,000 | 768 |
| 2016-06-23 | 775 | 783 | 775 | 783 | 2,000 | 783 |
| 2016-06-21 | 776 | 783 | 776 | 783 | 4,000 | 783 |
| 2016-06-20 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2016-06-17 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 2016-06-14 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2016-06-13 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2016-06-10 | 796 | 796 | 796 | 796 | 2,000 | 796 |
| 2016-06-09 | 796 | 796 | 796 | 796 | 3,000 | 796 |
| 2016-06-08 | 799 | 800 | 796 | 796 | 7,000 | 796 |
| 2016-06-07 | 795 | 799 | 794 | 799 | 6,000 | 799 |
| 2016-06-03 | 795 | 796 | 795 | 795 | 4,000 | 795 |
| 2016-06-02 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2016-05-30 | 775 | 786 | 775 | 786 | 3,000 | 786 |
| 2016-05-25 | 789 | 789 | 789 | 789 | 5,000 | 789 |
| 2016-05-24 | 780 | 790 | 780 | 782 | 4,000 | 782 |
| 2016-05-20 | 742 | 750 | 742 | 745 | 7,000 | 745 |
| 2016-05-19 | 750 | 750 | 742 | 742 | 8,000 | 742 |
| 2016-05-18 | 765 | 765 | 750 | 750 | 8,000 | 750 |
| 2016-05-16 | 758 | 765 | 755 | 765 | 13,000 | 765 |
| 2016-05-12 | 789 | 789 | 754 | 780 | 25,000 | 780 |
| 2016-05-11 | 820 | 820 | 798 | 819 | 11,000 | 819 |
| 2016-05-10 | 820 | 821 | 820 | 820 | 3,000 | 820 |
| 2016-05-09 | 830 | 830 | 816 | 816 | 3,000 | 816 |
| 2016-05-06 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2016-05-02 | 815 | 815 | 806 | 806 | 2,000 | 806 |
| 2016-04-28 | 815 | 815 | 813 | 813 | 5,000 | 813 |
| 2016-04-25 | 835 | 835 | 830 | 830 | 5,000 | 830 |
| 2016-04-22 | 825 | 836 | 825 | 835 | 4,000 | 835 |
| 2016-04-21 | 824 | 825 | 822 | 825 | 3,000 | 825 |
| 2016-04-20 | 826 | 826 | 826 | 826 | 4,000 | 826 |
| 2016-04-19 | 827 | 829 | 826 | 829 | 5,000 | 829 |
| 2016-04-15 | 814 | 829 | 812 | 812 | 5,000 | 812 |
| 2016-04-14 | 828 | 845 | 828 | 829 | 10,000 | 829 |
| 2016-04-13 | 842 | 842 | 827 | 827 | 5,000 | 827 |
| 2016-04-12 | 844 | 844 | 843 | 843 | 3,000 | 843 |
| 2016-04-11 | 845 | 846 | 844 | 844 | 6,000 | 844 |
| 2016-04-07 | 856 | 860 | 855 | 860 | 8,000 | 860 |
| 2016-04-06 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2016-04-05 | 872 | 872 | 850 | 850 | 5,000 | 850 |
| 2016-04-04 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2016-04-01 | 875 | 888 | 867 | 888 | 4,000 | 888 |
| 2016-03-31 | 873 | 888 | 872 | 875 | 6,000 | 875 |
| 2016-03-30 | 888 | 888 | 872 | 888 | 7,000 | 888 |
| 2016-03-29 | 918 | 918 | 888 | 888 | 4,000 | 888 |
| 2016-03-28 | 945 | 954 | 945 | 945 | 7,000 | 945 |
| 2016-03-25 | 980 | 980 | 933 | 944 | 34,000 | 944 |
| 2016-03-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2016-03-22 | 843 | 846 | 843 | 845 | 4,000 | 845 |
| 2016-03-18 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2016-03-16 | 851 | 851 | 851 | 851 | 6,000 | 851 |
| 2016-03-14 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 2016-03-11 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2016-03-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2016-03-03 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2016-03-02 | 898 | 898 | 898 | 898 | 2,000 | 898 |
| 2016-02-29 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 2016-02-25 | 853 | 855 | 834 | 854 | 13,000 | 854 |
| 2016-02-24 | 819 | 825 | 819 | 823 | 7,000 | 823 |
| 2016-02-19 | 812 | 812 | 810 | 810 | 3,000 | 810 |
| 2016-02-18 | 855 | 855 | 823 | 823 | 3,000 | 823 |
| 2016-02-05 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2016-02-04 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2016-02-02 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 2016-02-01 | 850 | 880 | 850 | 853 | 11,000 | 853 |
| 2016-01-27 | 817 | 847 | 817 | 847 | 2,000 | 847 |
| 2016-01-25 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 2016-01-22 | 785 | 785 | 755 | 755 | 3,000 | 755 |
| 2016-01-21 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 2016-01-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2016-01-19 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2016-01-14 | 806 | 806 | 795 | 795 | 5,000 | 795 |
| 2016-01-13 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2016-01-12 | 840 | 840 | 821 | 821 | 3,000 | 821 |
| 2016-01-08 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2016-01-07 | 837 | 841 | 837 | 840 | 3,000 | 840 |
| 2016-01-06 | 862 | 862 | 842 | 842 | 5,000 | 842 |
| 2016-01-05 | 887 | 887 | 887 | 887 | 2,000 | 887 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
