1. HOME >
  2. 株価時系列 >
  3. 4685 >
  4. 2020年

4685 (株)菱友システムズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3982,4482,3312,4006,8002,400
2020-12-292,6012,8902,3102,54814,1002,548
2020-12-2813,09013,20012,70013,1902,3002,638
2020-12-2513,00013,00012,25012,7702,3002,554
2020-12-2412,74012,75011,84012,3601,1002,472
2020-12-2312,20012,41011,84011,8401,9002,368
2020-12-2211,89012,50011,89012,5009002,500
2020-12-2112,00012,20011,41011,9001,9002,380
2020-12-1812,99012,99011,65012,4001,6002,480
2020-12-1710,90013,00010,63013,0002,7002,600
2020-12-1610,17010,45010,17010,4001,0002,080
2020-12-1510,10010,12010,10010,1204002,024
2020-12-149,97010,2509,9709,9701,7001,994
2020-12-119,96010,0009,9109,9101,6001,982
2020-12-109,8409,9409,8109,9401,0001,988
2020-12-099,7409,9809,7409,8302,0001,966
2020-12-089,8009,8309,8009,8301,0001,966
2020-12-079,7609,8409,7109,8001,8001,960
2020-12-049,7309,8009,7109,7901,9001,958
2020-12-039,8009,8009,7109,7501,7001,950
2020-12-029,8509,8509,6809,7502,1001,950
2020-12-019,7809,8009,6909,7501,9001,950
2020-11-309,95010,1109,7209,7804,8001,956
2020-11-279,97010,0509,6509,80017,3001,960
2020-11-26---8,770-1,754
2020-11-258,7708,7708,7708,7705001,754
2020-11-248,7308,7308,6508,6505001,730
2020-11-20---8,730-1,746
2020-11-198,7308,7308,7308,7301001,746
2020-11-188,7508,7508,7308,7303001,746
2020-11-17---8,640-1,728
2020-11-16---8,640-1,728
2020-11-13---8,640-1,728
2020-11-128,6408,6408,6408,6401001,728
2020-11-11---8,640-1,728
2020-11-108,6408,6408,6408,6401001,728
2020-11-09---8,750-1,750
2020-11-068,7508,7508,7508,7501001,750
2020-11-05---8,750-1,750
2020-11-048,7508,7508,7508,7501001,750
2020-11-028,6008,6008,6008,6001001,720
2020-10-30---8,750-1,750
2020-10-298,7508,7508,7508,7508001,750
2020-10-28---8,750-1,750
2020-10-278,7508,7508,7508,7501001,750
2020-10-26---8,750-1,750
2020-10-238,7508,7508,7508,7504001,750
2020-10-228,7508,7508,7508,7502001,750
2020-10-218,7508,7508,6008,6004001,720
2020-10-208,7408,7408,6008,6002001,720
2020-10-19---8,590-1,718
2020-10-16---8,590-1,718
2020-10-15---8,590-1,718
2020-10-14---8,590-1,718
2020-10-138,5908,5908,5908,5901001,718
2020-10-128,4708,5708,4708,5702001,714
2020-10-09---8,570-1,714
2020-10-088,6108,6108,5708,5702001,714
2020-10-078,7108,7108,7108,7103001,742
2020-10-06---8,690-1,738
2020-10-058,6908,6908,6908,6901001,738
2020-10-028,9908,9908,9908,9901001,798
2020-09-308,9008,9008,9008,9001001,780
2020-09-298,8008,8008,8008,8001001,760
2020-09-28---9,000-1,800
2020-09-259,0009,0009,0009,0004001,800
2020-09-24---8,870-1,774
2020-09-238,8708,8708,8708,8701001,774
2020-09-188,8708,8708,8708,8701001,774
2020-09-178,9508,9508,8708,8702001,774
2020-09-16---8,950-1,790
2020-09-15---8,950-1,790
2020-09-148,9508,9508,9508,9501001,790
2020-09-11---9,000-1,800
2020-09-10---9,000-1,800
2020-09-09---9,000-1,800
2020-09-08---9,000-1,800
2020-09-07---9,000-1,800
2020-09-049,0009,0009,0009,0001001,800
2020-09-039,1609,1609,1609,1601001,832
2020-09-029,1609,1609,1609,1601001,832
2020-09-01---9,010-1,802
2020-08-319,0109,0109,0109,0101001,802
2020-08-28---9,300-1,860
2020-08-27---9,300-1,860
2020-08-26---9,300-1,860
2020-08-259,3009,3009,3009,3004001,860
2020-08-249,0109,0108,9908,9902001,798
2020-08-218,7908,7908,7908,7901001,758
2020-08-20---9,090-1,818
2020-08-199,2409,2409,0909,0902001,818
2020-08-189,3909,3909,3909,3901001,878
2020-08-179,3009,3009,3009,3001001,860
2020-08-149,3509,3509,3509,3502,4001,870
2020-08-139,2309,2309,0809,2002,7001,840
2020-08-129,3009,3008,9109,0905,0001,818
2020-08-11---8,590-1,718
2020-08-07---8,590-1,718
2020-08-068,6008,6108,5908,5909001,718
2020-08-058,6108,6108,5908,5904001,718
2020-08-048,7908,7908,5908,5901,3001,718
2020-08-038,7308,7308,7308,7301001,746
2020-07-318,8008,8008,8008,8001001,760
2020-07-308,8308,8308,8308,8302001,766
2020-07-298,8808,8808,8308,8303001,766
2020-07-288,9008,9008,9008,9001001,780
2020-07-27---8,950-1,790
2020-07-229,0009,0008,9508,9505001,790
2020-07-218,7508,7508,7508,7501001,750
2020-07-208,9008,9608,8108,8104001,762
2020-07-178,6008,6008,6008,6001001,720
2020-07-16---8,600-1,720
2020-07-15---8,600-1,720
2020-07-14---8,600-1,720
2020-07-13---8,600-1,720
2020-07-108,6008,6008,6008,6001001,720
2020-07-098,5508,5508,5508,5501001,710
2020-07-088,5508,5508,5508,5503001,710
2020-07-078,6508,8508,5508,8503001,770
2020-07-069,0009,0009,0009,0001001,800
2020-07-039,0409,0409,0409,0405001,808
2020-07-028,8908,8908,5908,5908001,718
2020-07-01---8,740-1,748
2020-06-308,7408,7408,7408,7401001,748
2020-06-298,7408,7408,7408,7402001,748
2020-06-268,7408,7408,7408,7402001,748
2020-06-258,7408,7408,7408,7405001,748
2020-06-248,3008,4408,3008,4402001,688
2020-06-238,1908,2508,1908,2503001,650
2020-06-22---8,130-1,626
2020-06-198,1308,1308,1308,1301001,626
2020-06-188,2808,2808,2808,2801001,656
2020-06-17---8,130-1,626
2020-06-168,1308,1308,1308,1302001,626
2020-06-157,9307,9807,9207,9803001,596
2020-06-127,6407,8807,6407,8808001,576
2020-06-118,0908,0908,0908,0901001,618
2020-06-10---8,200-1,640
2020-06-09---8,200-1,640
2020-06-088,5008,5008,2008,2002001,640
2020-06-058,5008,5008,5008,5001001,700
2020-06-048,2008,2008,2008,2002001,640
2020-06-038,0608,1008,0608,1002001,620
2020-06-028,0908,1008,0208,1004001,620
2020-06-017,8407,8407,8407,8401001,568
2020-05-29---8,140-1,628
2020-05-28---8,140-1,628
2020-05-27---8,140-1,628
2020-05-26---8,140-1,628
2020-05-258,1408,1408,1408,1405001,628
2020-05-227,9207,9207,9207,9202001,584
2020-05-217,6807,7507,6807,7506001,550
2020-05-207,5507,7007,5507,7002001,540
2020-05-197,7307,7307,7307,7301001,546
2020-05-187,6007,6007,6007,6001001,520
2020-05-15---7,520-1,504
2020-05-147,6007,6007,5207,5208001,504
2020-05-137,5107,5407,5107,5402001,508
2020-05-127,5007,6507,5007,5106001,502
2020-05-117,5007,5507,2507,3802,3001,476
2020-05-087,4507,4607,4507,4602001,492
2020-05-077,4907,6007,4907,6008001,520
2020-05-01---7,490-1,498
2020-04-307,3607,5707,3607,4901,5001,498
2020-04-287,3107,3307,3007,3304001,466
2020-04-277,4007,5007,3807,3807001,476
2020-04-247,3607,5007,2907,2901,7001,458
2020-04-237,2907,4207,2907,3501,4001,470
2020-04-227,4107,4107,2807,2806001,456
2020-04-217,5107,5107,3907,3903001,478
2020-04-207,6507,6507,6507,6501001,530
2020-04-177,5007,5007,5007,5001001,500
2020-04-167,4307,4307,3507,3506001,470
2020-04-157,3707,3707,3007,3008001,460
2020-04-14---7,370-1,474
2020-04-137,3707,3707,3707,3701001,474
2020-04-107,3707,3707,3707,3702001,474
2020-04-097,2707,3507,2707,2905001,458
2020-04-08---7,220-1,444
2020-04-07---7,220-1,444
2020-04-067,2207,2207,2207,2201001,444
2020-04-037,5307,5307,2207,2203,0001,444
2020-04-027,6507,6507,6507,6501001,530
2020-04-017,6207,6207,5007,5007001,500
2020-03-31---7,630-1,526
2020-03-307,8107,8107,6307,6308001,526
2020-03-277,8508,0007,8508,0005001,600
2020-03-267,4607,6007,4607,6005001,520
2020-03-257,7508,0007,7508,0005001,600
2020-03-247,4007,5007,4007,5003001,500
2020-03-237,3007,3807,2307,2301,3001,446
2020-03-197,1907,1907,1807,1904001,438
2020-03-186,8207,4906,8207,4907001,498
2020-03-176,9007,0706,7907,0702,0001,414
2020-03-167,2007,2106,8107,1501,3001,430
2020-03-137,5507,5507,2507,2607001,452
2020-03-127,8007,8007,8007,8003001,560
2020-03-117,8607,9307,8107,9304001,586
2020-03-108,0108,1607,8508,1601,2001,632
2020-03-09---8,450-1,690
2020-03-06---8,450-1,690
2020-03-058,5008,5008,4508,4502001,690
2020-03-048,4008,5008,4008,4504001,690
2020-03-039,0009,0009,0009,0001001,800
2020-03-02---8,550-1,710
2020-02-288,7508,7508,5508,5506001,710
2020-02-278,8508,8508,8008,8008001,760
2020-02-268,8808,8808,8808,8804001,776
2020-02-259,0809,0809,0809,0805001,816
2020-02-219,1109,1109,1109,1101001,822
2020-02-209,2509,2608,9608,9609001,792
2020-02-198,9009,2008,9009,2006001,840
2020-02-188,9908,9908,8108,8101,0001,762
2020-02-178,9608,9608,9508,9505001,790
2020-02-148,9808,9808,9808,9801001,796
2020-02-139,1509,1509,0809,0803001,816
2020-02-129,2709,2709,1509,1503001,830
2020-02-10---9,200-1,840
2020-02-079,3909,3909,2009,2002001,840
2020-02-068,9608,9708,9608,9603001,792
2020-02-058,9608,9608,9608,9605001,792
2020-02-049,0009,0008,9509,0007001,800
2020-02-039,0009,0008,6308,9001,8001,780
2020-01-318,8308,8308,8308,8301001,766
2020-01-308,9008,9208,8808,8805001,776
2020-01-298,9108,9108,9108,9101001,782
2020-01-289,0009,0009,0009,0001001,800
2020-01-279,1009,1009,1009,1001001,820
2020-01-249,1609,1609,1609,1603001,832
2020-01-239,1509,1609,1509,1602001,832
2020-01-22---9,170-1,834
2020-01-219,1009,1709,1009,1707001,834
2020-01-209,0009,0008,9508,9506001,790
2020-01-179,0009,0009,0009,0004001,800
2020-01-16---8,900-1,780
2020-01-15---8,900-1,780
2020-01-149,0009,0008,9008,9006001,780
2020-01-108,9808,9808,9808,9801001,796
2020-01-09---8,980-1,796
2020-01-088,8908,9808,6908,9802,3001,796
2020-01-079,0409,0409,0409,0401001,808
2020-01-06---8,980-1,796

分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株