4685 (株)菱友システムズ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,660 | 5,660 | 5,650 | 5,650 | 400 | 1,130 |
| 2017-12-28 | 5,660 | 5,660 | 5,660 | 5,660 | 200 | 1,132 |
| 2017-12-27 | 5,640 | 5,660 | 5,620 | 5,620 | 1,500 | 1,124 |
| 2017-12-26 | 5,630 | 5,650 | 5,630 | 5,650 | 500 | 1,130 |
| 2017-12-25 | 5,600 | 5,640 | 5,600 | 5,640 | 1,300 | 1,128 |
| 2017-12-22 | 5,550 | 5,720 | 5,550 | 5,700 | 1,800 | 1,140 |
| 2017-12-21 | 5,550 | 5,550 | 5,510 | 5,520 | 700 | 1,104 |
| 2017-12-20 | 5,420 | 5,530 | 5,420 | 5,500 | 1,600 | 1,100 |
| 2017-12-19 | 5,400 | 5,420 | 5,400 | 5,420 | 800 | 1,084 |
| 2017-12-18 | 5,350 | 5,400 | 5,300 | 5,400 | 4,100 | 1,080 |
| 2017-12-15 | 5,250 | 5,250 | 5,250 | 5,250 | 200 | 1,050 |
| 2017-12-13 | 5,240 | 5,240 | 5,240 | 5,240 | 100 | 1,048 |
| 2017-12-12 | 5,280 | 5,280 | 5,280 | 5,280 | 200 | 1,056 |
| 2017-12-11 | 5,170 | 5,320 | 5,170 | 5,320 | 1,100 | 1,064 |
| 2017-12-08 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 1,038 |
| 2017-12-07 | 5,170 | 5,180 | 5,170 | 5,180 | 700 | 1,036 |
| 2017-12-06 | 5,230 | 5,230 | 5,180 | 5,180 | 1,000 | 1,036 |
| 2017-12-05 | 5,250 | 5,250 | 5,150 | 5,150 | 4,300 | 1,030 |
| 2017-12-04 | 5,230 | 5,260 | 5,230 | 5,240 | 800 | 1,048 |
| 2017-12-01 | 5,250 | 5,250 | 5,230 | 5,230 | 600 | 1,046 |
| 2017-11-30 | 5,300 | 5,300 | 5,250 | 5,250 | 2,400 | 1,050 |
| 2017-11-29 | 5,270 | 5,320 | 5,250 | 5,310 | 1,500 | 1,062 |
| 2017-11-28 | 5,350 | 5,350 | 5,280 | 5,330 | 1,600 | 1,066 |
| 2017-11-27 | 5,340 | 5,340 | 5,300 | 5,300 | 800 | 1,060 |
| 2017-11-24 | 5,450 | 5,450 | 5,280 | 5,370 | 2,600 | 1,074 |
| 2017-11-22 | 5,080 | 5,150 | 5,080 | 5,150 | 3,600 | 1,030 |
| 2017-11-21 | 5,130 | 5,130 | 5,080 | 5,080 | 1,100 | 1,016 |
| 2017-11-20 | 5,270 | 5,270 | 5,100 | 5,100 | 4,000 | 1,020 |
| 2017-11-17 | 5,200 | 5,200 | 5,190 | 5,190 | 900 | 1,038 |
| 2017-11-16 | 5,300 | 5,310 | 5,290 | 5,290 | 1,300 | 1,058 |
| 2017-11-15 | 5,380 | 5,380 | 5,310 | 5,360 | 1,200 | 1,072 |
| 2017-11-13 | 5,360 | 5,360 | 5,360 | 5,360 | 200 | 1,072 |
| 2017-11-10 | 5,480 | 5,480 | 5,360 | 5,360 | 1,600 | 1,072 |
| 2017-11-09 | 5,510 | 5,510 | 5,500 | 5,500 | 1,200 | 1,100 |
| 2017-11-08 | 5,550 | 5,550 | 5,500 | 5,500 | 200 | 1,100 |
| 2017-11-07 | 5,460 | 5,550 | 5,460 | 5,550 | 900 | 1,110 |
| 2017-11-06 | 5,410 | 5,550 | 5,410 | 5,550 | 2,400 | 1,110 |
| 2017-11-02 | 5,360 | 5,480 | 5,360 | 5,480 | 1,500 | 1,096 |
| 2017-11-01 | 5,350 | 5,350 | 5,340 | 5,350 | 700 | 1,070 |
| 2017-10-31 | 5,280 | 5,280 | 5,270 | 5,270 | 2,900 | 1,054 |
| 2017-10-30 | 5,500 | 5,500 | 5,270 | 5,270 | 5,900 | 1,054 |
| 2017-10-27 | 5,500 | 5,500 | 5,500 | 5,500 | 800 | 1,100 |
| 2017-10-26 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 1,100 |
| 2017-10-25 | 5,530 | 5,530 | 5,530 | 5,530 | 2,100 | 1,106 |
| 2017-10-24 | 5,530 | 5,530 | 5,530 | 5,530 | 600 | 1,106 |
| 2017-10-23 | 5,530 | 5,530 | 5,530 | 5,530 | 100 | 1,106 |
| 2017-10-19 | 5,450 | 5,530 | 5,430 | 5,530 | 1,100 | 1,106 |
| 2017-10-18 | 5,580 | 5,580 | 5,550 | 5,550 | 300 | 1,110 |
| 2017-10-17 | 5,470 | 5,650 | 5,470 | 5,580 | 1,300 | 1,116 |
| 2017-10-16 | 5,430 | 5,430 | 5,430 | 5,430 | 100 | 1,086 |
| 2017-10-13 | 5,420 | 5,420 | 5,420 | 5,420 | 400 | 1,084 |
| 2017-10-12 | 5,420 | 5,460 | 5,420 | 5,420 | 1,600 | 1,084 |
| 2017-10-10 | 5,450 | 5,460 | 5,420 | 5,420 | 700 | 1,084 |
| 2017-10-05 | 5,450 | 5,450 | 5,410 | 5,450 | 600 | 1,090 |
| 2017-10-04 | 5,400 | 5,450 | 5,400 | 5,450 | 500 | 1,090 |
| 2017-10-03 | 5,390 | 5,440 | 5,390 | 5,440 | 800 | 1,088 |
| 2017-10-02 | 5,430 | 5,450 | 5,430 | 5,450 | 1,500 | 1,090 |
| 2017-09-29 | 5,450 | 5,450 | 5,430 | 5,430 | 500 | 1,086 |
| 2017-09-28 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | 1,090 |
| 2017-09-27 | 5,190 | 5,440 | 5,190 | 5,440 | 1,400 | 1,088 |
| 2017-09-26 | 1,078 | 1,078 | 1,077 | 1,077 | 3,000 | 1,077 |
| 2017-09-25 | 1,078 | 1,082 | 1,066 | 1,066 | 9,000 | 1,066 |
| 2017-09-22 | 1,060 | 1,076 | 1,060 | 1,076 | 8,000 | 1,076 |
| 2017-09-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2017-09-20 | 1,073 | 1,073 | 1,065 | 1,069 | 5,000 | 1,069 |
| 2017-09-19 | 1,052 | 1,068 | 1,050 | 1,068 | 26,000 | 1,068 |
| 2017-09-15 | 1,062 | 1,064 | 1,062 | 1,064 | 2,000 | 1,064 |
| 2017-09-14 | 1,058 | 1,062 | 1,058 | 1,062 | 3,000 | 1,062 |
| 2017-09-13 | 1,049 | 1,051 | 1,049 | 1,051 | 5,000 | 1,051 |
| 2017-09-11 | 1,021 | 1,037 | 1,021 | 1,037 | 6,000 | 1,037 |
| 2017-09-07 | 1,032 | 1,035 | 1,032 | 1,035 | 5,000 | 1,035 |
| 2017-09-06 | 997 | 1,033 | 997 | 1,032 | 14,000 | 1,032 |
| 2017-09-05 | 1,015 | 1,015 | 994 | 996 | 13,000 | 996 |
| 2017-09-04 | 1,024 | 1,035 | 990 | 1,035 | 22,000 | 1,035 |
| 2017-08-31 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2017-08-30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2017-08-29 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2017-08-28 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 | 1,038 |
| 2017-08-25 | 1,008 | 1,009 | 1,008 | 1,008 | 10,000 | 1,008 |
| 2017-08-24 | 1,014 | 1,014 | 1,012 | 1,012 | 3,000 | 1,012 |
| 2017-08-23 | 1,020 | 1,025 | 1,020 | 1,025 | 3,000 | 1,025 |
| 2017-08-22 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 | 1,013 |
| 2017-08-21 | 1,031 | 1,031 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2017-08-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2017-08-17 | 1,031 | 1,040 | 1,031 | 1,040 | 2,000 | 1,040 |
| 2017-08-16 | 1,041 | 1,050 | 1,041 | 1,050 | 20,000 | 1,050 |
| 2017-08-15 | 1,026 | 1,030 | 1,026 | 1,030 | 17,000 | 1,030 |
| 2017-08-14 | 1,034 | 1,034 | 1,020 | 1,025 | 18,000 | 1,025 |
| 2017-08-10 | 1,045 | 1,045 | 999 | 999 | 13,000 | 999 |
| 2017-08-09 | 1,063 | 1,063 | 1,053 | 1,053 | 3,000 | 1,053 |
| 2017-08-08 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 1,064 |
| 2017-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2017-08-04 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2017-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2017-08-02 | 1,050 | 1,050 | 1,041 | 1,041 | 4,000 | 1,041 |
| 2017-08-01 | 1,070 | 1,070 | 1,050 | 1,060 | 16,000 | 1,060 |
| 2017-07-31 | 1,059 | 1,099 | 1,056 | 1,090 | 62,000 | 1,090 |
| 2017-07-28 | 1,136 | 1,136 | 1,125 | 1,125 | 8,000 | 1,125 |
| 2017-07-27 | 1,137 | 1,142 | 1,136 | 1,136 | 5,000 | 1,136 |
| 2017-07-26 | 1,111 | 1,137 | 1,111 | 1,136 | 8,000 | 1,136 |
| 2017-07-25 | 1,110 | 1,136 | 1,110 | 1,136 | 8,000 | 1,136 |
| 2017-07-24 | 1,120 | 1,120 | 1,107 | 1,110 | 14,000 | 1,110 |
| 2017-07-21 | 1,100 | 1,104 | 1,100 | 1,104 | 4,000 | 1,104 |
| 2017-07-20 | 1,100 | 1,100 | 1,092 | 1,093 | 4,000 | 1,093 |
| 2017-07-19 | 1,104 | 1,104 | 1,091 | 1,100 | 5,000 | 1,100 |
| 2017-07-18 | 1,110 | 1,110 | 1,106 | 1,106 | 2,000 | 1,106 |
| 2017-07-14 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2017-07-13 | 1,118 | 1,118 | 1,108 | 1,108 | 3,000 | 1,108 |
| 2017-07-12 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 1,103 |
| 2017-07-10 | 1,100 | 1,103 | 1,100 | 1,103 | 5,000 | 1,103 |
| 2017-07-07 | 1,090 | 1,119 | 1,090 | 1,118 | 5,000 | 1,118 |
| 2017-07-06 | 1,102 | 1,102 | 1,070 | 1,090 | 7,000 | 1,090 |
| 2017-07-05 | 1,117 | 1,147 | 1,112 | 1,112 | 7,000 | 1,112 |
| 2017-07-04 | 1,137 | 1,139 | 1,127 | 1,127 | 12,000 | 1,127 |
| 2017-07-03 | 1,141 | 1,145 | 1,116 | 1,127 | 15,000 | 1,127 |
| 2017-06-30 | 1,111 | 1,111 | 1,111 | 1,111 | 3,000 | 1,111 |
| 2017-06-29 | 1,125 | 1,125 | 1,116 | 1,121 | 8,000 | 1,121 |
| 2017-06-28 | 1,161 | 1,161 | 1,125 | 1,125 | 10,000 | 1,125 |
| 2017-06-27 | 1,160 | 1,167 | 1,151 | 1,161 | 6,000 | 1,161 |
| 2017-06-26 | 1,148 | 1,151 | 1,145 | 1,151 | 5,000 | 1,151 |
| 2017-06-23 | 1,158 | 1,158 | 1,118 | 1,118 | 16,000 | 1,118 |
| 2017-06-22 | 1,138 | 1,188 | 1,138 | 1,188 | 18,000 | 1,188 |
| 2017-06-21 | 1,118 | 1,134 | 1,118 | 1,134 | 7,000 | 1,134 |
| 2017-06-20 | 1,107 | 1,124 | 1,107 | 1,117 | 9,000 | 1,117 |
| 2017-06-19 | 1,100 | 1,138 | 1,100 | 1,105 | 9,000 | 1,105 |
| 2017-06-16 | 1,101 | 1,101 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2017-06-14 | 1,105 | 1,109 | 1,105 | 1,105 | 3,000 | 1,105 |
| 2017-06-13 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2017-06-12 | 1,080 | 1,091 | 1,080 | 1,091 | 4,000 | 1,091 |
| 2017-06-09 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2017-06-08 | 1,052 | 1,099 | 1,052 | 1,099 | 18,000 | 1,099 |
| 2017-06-07 | 1,053 | 1,057 | 1,052 | 1,052 | 10,000 | 1,052 |
| 2017-06-06 | 1,067 | 1,078 | 1,066 | 1,073 | 6,000 | 1,073 |
| 2017-06-05 | 1,065 | 1,066 | 1,065 | 1,066 | 3,000 | 1,066 |
| 2017-06-02 | 1,053 | 1,065 | 1,053 | 1,065 | 7,000 | 1,065 |
| 2017-06-01 | 1,025 | 1,055 | 1,025 | 1,053 | 9,000 | 1,053 |
| 2017-05-31 | 1,005 | 1,017 | 1,005 | 1,017 | 8,000 | 1,017 |
| 2017-05-30 | 1,012 | 1,012 | 1,003 | 1,003 | 4,000 | 1,003 |
| 2017-05-29 | 1,000 | 1,017 | 1,000 | 1,010 | 9,000 | 1,010 |
| 2017-05-26 | 992 | 997 | 991 | 992 | 10,000 | 992 |
| 2017-05-25 | 980 | 997 | 980 | 990 | 14,000 | 990 |
| 2017-05-24 | 987 | 995 | 985 | 990 | 19,000 | 990 |
| 2017-05-23 | 995 | 1,000 | 984 | 988 | 9,000 | 988 |
| 2017-05-22 | 987 | 990 | 987 | 990 | 2,000 | 990 |
| 2017-05-19 | 982 | 982 | 981 | 981 | 3,000 | 981 |
| 2017-05-18 | 978 | 978 | 978 | 978 | 4,000 | 978 |
| 2017-05-17 | 980 | 980 | 970 | 970 | 7,000 | 970 |
| 2017-05-16 | 971 | 985 | 971 | 971 | 15,000 | 971 |
| 2017-05-15 | 969 | 979 | 969 | 979 | 2,000 | 979 |
| 2017-05-12 | 967 | 970 | 967 | 968 | 9,000 | 968 |
| 2017-05-11 | 967 | 967 | 965 | 965 | 6,000 | 965 |
| 2017-05-10 | 990 | 990 | 968 | 968 | 18,000 | 968 |
| 2017-05-09 | 969 | 1,000 | 969 | 986 | 30,000 | 986 |
| 2017-05-08 | 958 | 979 | 958 | 979 | 7,000 | 979 |
| 2017-05-02 | 977 | 978 | 956 | 959 | 28,000 | 959 |
| 2017-05-01 | 941 | 969 | 925 | 969 | 42,000 | 969 |
| 2017-04-28 | 865 | 865 | 855 | 855 | 2,000 | 855 |
| 2017-04-27 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2017-04-25 | 846 | 851 | 846 | 851 | 9,000 | 851 |
| 2017-04-19 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2017-04-18 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2017-04-17 | 828 | 828 | 827 | 827 | 5,000 | 827 |
| 2017-04-14 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2017-04-12 | 858 | 858 | 835 | 835 | 9,000 | 835 |
| 2017-04-07 | 860 | 874 | 860 | 873 | 4,000 | 873 |
| 2017-04-06 | 871 | 871 | 860 | 860 | 3,000 | 860 |
| 2017-04-05 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2017-04-04 | 895 | 895 | 855 | 855 | 7,000 | 855 |
| 2017-04-03 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2017-03-31 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2017-03-30 | 895 | 895 | 891 | 891 | 5,000 | 891 |
| 2017-03-29 | 885 | 900 | 885 | 895 | 9,000 | 895 |
| 2017-03-28 | 945 | 945 | 945 | 945 | 4,000 | 945 |
| 2017-03-27 | 921 | 940 | 917 | 940 | 5,000 | 940 |
| 2017-03-24 | 918 | 930 | 918 | 930 | 6,000 | 930 |
| 2017-03-23 | 920 | 924 | 920 | 924 | 3,000 | 924 |
| 2017-03-22 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2017-03-21 | 928 | 929 | 920 | 929 | 9,000 | 929 |
| 2017-03-17 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2017-03-16 | 920 | 925 | 920 | 925 | 2,000 | 925 |
| 2017-03-15 | 921 | 921 | 920 | 920 | 5,000 | 920 |
| 2017-03-14 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2017-03-13 | 933 | 933 | 928 | 930 | 5,000 | 930 |
| 2017-03-10 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2017-03-09 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2017-03-08 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2017-03-07 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2017-03-06 | 923 | 945 | 923 | 945 | 3,000 | 945 |
| 2017-03-03 | 928 | 928 | 928 | 928 | 7,000 | 928 |
| 2017-03-02 | 928 | 928 | 928 | 928 | 3,000 | 928 |
| 2017-03-01 | 920 | 923 | 920 | 923 | 2,000 | 923 |
| 2017-02-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2017-02-27 | 926 | 926 | 919 | 919 | 5,000 | 919 |
| 2017-02-24 | 923 | 934 | 923 | 934 | 5,000 | 934 |
| 2017-02-23 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2017-02-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2017-02-21 | 911 | 918 | 911 | 914 | 3,000 | 914 |
| 2017-02-20 | 909 | 910 | 909 | 910 | 2,000 | 910 |
| 2017-02-17 | 909 | 909 | 904 | 904 | 4,000 | 904 |
| 2017-02-16 | 909 | 910 | 909 | 910 | 13,000 | 910 |
| 2017-02-15 | 909 | 909 | 909 | 909 | 4,000 | 909 |
| 2017-02-14 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 2017-02-13 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 2017-02-10 | 904 | 920 | 904 | 913 | 11,000 | 913 |
| 2017-02-07 | 895 | 904 | 895 | 904 | 3,000 | 904 |
| 2017-02-03 | 898 | 898 | 895 | 895 | 3,000 | 895 |
| 2017-02-02 | 895 | 905 | 895 | 905 | 2,000 | 905 |
| 2017-02-01 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2017-01-31 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 2017-01-30 | 886 | 909 | 880 | 909 | 21,000 | 909 |
| 2017-01-27 | 870 | 880 | 870 | 880 | 4,000 | 880 |
| 2017-01-26 | 869 | 870 | 869 | 870 | 2,000 | 870 |
| 2017-01-25 | 853 | 855 | 853 | 855 | 8,000 | 855 |
| 2017-01-24 | 862 | 862 | 859 | 859 | 4,000 | 859 |
| 2017-01-23 | 863 | 863 | 862 | 862 | 2,000 | 862 |
| 2017-01-20 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2017-01-19 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2017-01-18 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2017-01-17 | 864 | 864 | 863 | 863 | 3,000 | 863 |
| 2017-01-16 | 865 | 875 | 863 | 863 | 8,000 | 863 |
| 2017-01-13 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2017-01-12 | 860 | 860 | 855 | 855 | 3,000 | 855 |
| 2017-01-11 | 856 | 860 | 856 | 860 | 2,000 | 860 |
| 2017-01-10 | 850 | 855 | 850 | 855 | 2,000 | 855 |
| 2017-01-06 | 845 | 850 | 845 | 846 | 5,000 | 846 |
| 2017-01-05 | 859 | 860 | 856 | 860 | 6,000 | 860 |
| 2017-01-04 | 855 | 860 | 850 | 860 | 7,000 | 860 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
