4685 (株)菱友システムズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,117	2,165	2,117	2,152	2,700	2,152
2022-12-29	2,167	2,167	2,167	2,167	100	2,167
2022-12-28	-	-	-	2,170	-	2,170
2022-12-27	2,170	2,170	2,170	2,170	100	2,170
2022-12-26	2,138	2,145	2,138	2,145	200	2,145
2022-12-23	2,137	2,137	2,115	2,115	4,000	2,115
2022-12-22	2,156	2,157	2,125	2,137	3,800	2,137
2022-12-21	2,125	2,156	2,125	2,133	500	2,133
2022-12-20	2,188	2,190	2,100	2,143	3,600	2,143
2022-12-19	2,153	2,156	2,151	2,151	500	2,151
2022-12-16	2,137	2,146	2,137	2,146	200	2,146
2022-12-15	2,120	2,181	2,120	2,130	1,900	2,130
2022-12-14	2,140	2,140	2,140	2,140	200	2,140
2022-12-13	2,130	2,130	2,130	2,130	200	2,130
2022-12-12	-	-	-	2,161	-	2,161
2022-12-09	2,150	2,161	2,150	2,161	200	2,161
2022-12-08	2,150	2,150	2,060	2,115	2,600	2,115
2022-12-07	2,175	2,175	2,090	2,136	1,200	2,136
2022-12-06	2,287	2,287	2,171	2,178	4,300	2,178
2022-12-05	2,290	2,302	2,252	2,255	3,200	2,255
2022-12-02	2,240	2,300	2,240	2,290	3,800	2,290
2022-12-01	2,250	2,260	2,240	2,240	1,800	2,240
2022-11-30	2,196	2,240	2,190	2,240	1,800	2,240
2022-11-29	2,155	2,199	2,155	2,199	500	2,199
2022-11-28	-	-	-	2,145	-	2,145
2022-11-25	2,183	2,183	2,138	2,145	6,800	2,145
2022-11-24	2,219	2,219	2,183	2,183	600	2,183
2022-11-22	2,186	2,212	2,186	2,200	1,700	2,200
2022-11-21	2,160	2,177	2,160	2,165	400	2,165
2022-11-18	2,185	2,185	2,151	2,151	500	2,151
2022-11-17	2,150	2,150	2,150	2,150	100	2,150
2022-11-16	2,122	2,122	2,122	2,122	100	2,122
2022-11-15	2,141	2,141	2,141	2,141	200	2,141
2022-11-14	2,142	2,199	2,141	2,141	600	2,141
2022-11-11	2,137	2,157	2,137	2,142	400	2,142
2022-11-10	-	-	-	2,087	-	2,087
2022-11-09	-	-	-	2,087	-	2,087
2022-11-08	2,129	2,129	2,087	2,087	1,700	2,087
2022-11-07	2,181	2,181	2,141	2,141	200	2,141
2022-11-04	2,126	2,137	2,126	2,137	200	2,137
2022-11-02	2,158	2,158	2,157	2,158	400	2,158
2022-11-01	2,170	2,170	2,164	2,164	200	2,164
2022-10-31	2,200	2,200	2,182	2,182	600	2,182
2022-10-28	2,178	2,201	2,174	2,174	800	2,174
2022-10-27	-	-	-	2,122	-	2,122
2022-10-26	2,122	2,122	2,122	2,122	100	2,122
2022-10-25	2,157	2,157	2,050	2,091	3,200	2,091
2022-10-24	2,169	2,169	2,135	2,135	400	2,135
2022-10-21	2,137	2,148	2,105	2,148	600	2,148
2022-10-20	2,141	2,148	2,105	2,105	5,400	2,105
2022-10-19	2,130	2,139	2,130	2,139	200	2,139
2022-10-18	2,180	2,180	2,180	2,180	100	2,180
2022-10-17	-	-	-	2,080	-	2,080
2022-10-14	2,140	2,140	2,080	2,080	400	2,080
2022-10-13	2,164	2,191	2,099	2,100	2,500	2,100
2022-10-12	2,142	2,142	2,142	2,142	100	2,142
2022-10-11	2,142	2,142	2,142	2,142	100	2,142
2022-10-07	-	-	-	2,137	-	2,137
2022-10-06	-	-	-	2,137	-	2,137
2022-10-05	2,155	2,155	2,102	2,137	1,100	2,137
2022-10-04	2,127	2,191	2,127	2,155	1,600	2,155
2022-10-03	2,107	2,127	2,107	2,127	200	2,127
2022-09-30	2,170	2,170	2,157	2,157	400	2,157
2022-09-29	2,215	2,215	2,215	2,215	100	2,215
2022-09-28	-	-	-	2,240	-	2,240
2022-09-27	2,206	2,257	2,175	2,240	2,100	2,240
2022-09-26	2,255	2,278	2,255	2,278	200	2,278
2022-09-22	2,349	2,349	2,305	2,305	1,900	2,305
2022-09-21	2,350	2,359	2,315	2,325	800	2,325
2022-09-20	2,300	2,300	2,300	2,300	200	2,300
2022-09-16	2,300	2,300	2,282	2,293	500	2,293
2022-09-15	2,300	2,300	2,300	2,300	100	2,300
2022-09-14	-	-	-	2,266	-	2,266
2022-09-13	2,310	2,310	2,266	2,266	400	2,266
2022-09-12	-	-	-	2,309	-	2,309
2022-09-09	2,301	2,312	2,283	2,309	1,000	2,309
2022-09-08	2,350	2,400	2,318	2,345	1,000	2,345
2022-09-07	2,350	2,350	2,300	2,300	400	2,300
2022-09-06	-	-	-	2,300	-	2,300
2022-09-05	2,300	2,350	2,280	2,300	4,100	2,300
2022-09-02	2,436	2,436	2,388	2,400	800	2,400
2022-09-01	2,387	2,387	2,387	2,387	100	2,387
2022-08-31	-	-	-	2,437	-	2,437
2022-08-30	2,392	2,437	2,392	2,437	400	2,437
2022-08-29	-	-	-	2,370	-	2,370
2022-08-26	2,444	2,444	2,370	2,370	2,400	2,370
2022-08-25	2,500	2,500	2,444	2,444	2,300	2,444
2022-08-24	2,411	2,411	2,410	2,410	800	2,410
2022-08-23	2,490	2,490	2,407	2,410	600	2,410
2022-08-22	2,491	2,492	2,399	2,399	1,100	2,399
2022-08-19	2,530	2,530	2,530	2,530	300	2,530
2022-08-18	2,530	2,530	2,530	2,530	100	2,530
2022-08-17	-	-	-	2,530	-	2,530
2022-08-16	2,619	2,619	2,460	2,530	12,600	2,530
2022-08-15	2,571	2,575	2,500	2,572	19,100	2,572
2022-08-12	2,451	2,500	2,371	2,421	21,200	2,421
2022-08-10	2,157	2,170	2,151	2,151	1,600	2,151
2022-08-09	2,120	2,157	2,120	2,157	3,500	2,157
2022-08-08	2,101	2,120	2,083	2,120	1,200	2,120
2022-08-05	2,090	2,105	2,090	2,105	2,400	2,105
2022-08-04	2,085	2,085	2,065	2,080	400	2,080
2022-08-03	2,075	2,075	2,075	2,075	100	2,075
2022-08-02	2,078	2,080	2,057	2,077	1,800	2,077
2022-08-01	2,072	2,079	2,054	2,078	2,400	2,078
2022-07-29	2,041	2,065	2,041	2,065	1,500	2,065
2022-07-28	2,035	2,040	2,035	2,040	900	2,040
2022-07-27	2,030	2,035	2,030	2,035	1,100	2,035
2022-07-26	1,995	2,050	1,995	2,031	1,700	2,031
2022-07-25	1,953	2,011	1,953	1,995	5,600	1,995
2022-07-22	2,017	2,022	1,994	2,020	1,800	2,020
2022-07-21	2,038	2,038	2,017	2,030	1,000	2,030
2022-07-20	2,018	2,035	2,018	2,035	1,400	2,035
2022-07-19	2,001	2,001	2,001	2,001	100	2,001
2022-07-15	2,005	2,015	1,995	2,001	1,400	2,001
2022-07-14	2,000	2,000	2,000	2,000	100	2,000
2022-07-13	1,998	2,000	1,998	2,000	200	2,000
2022-07-12	1,991	1,991	1,990	1,990	200	1,990
2022-07-11	2,009	2,009	1,991	1,991	700	1,991
2022-07-08	-	-	-	2,000	-	2,000
2022-07-07	-	-	-	2,000	-	2,000
2022-07-06	2,000	2,000	2,000	2,000	400	2,000
2022-07-05	2,021	2,021	1,958	2,014	5,000	2,014
2022-07-04	2,025	2,025	2,000	2,019	4,900	2,019
2022-07-01	2,010	2,020	2,010	2,020	800	2,020
2022-06-30	1,997	2,018	1,997	2,018	1,600	2,018
2022-06-29	2,000	2,000	2,000	2,000	900	2,000
2022-06-28	-	-	-	1,967	-	1,967
2022-06-27	1,955	1,967	1,955	1,967	200	1,967
2022-06-24	1,960	1,960	1,940	1,955	4,600	1,955
2022-06-23	1,950	1,965	1,941	1,965	1,100	1,965
2022-06-22	1,957	1,957	1,922	1,933	1,400	1,933
2022-06-21	1,936	1,956	1,932	1,945	700	1,945
2022-06-20	1,944	1,950	1,921	1,939	1,900	1,939
2022-06-17	1,950	1,950	1,950	1,950	200	1,950
2022-06-16	1,950	1,951	1,940	1,940	700	1,940
2022-06-15	-	-	-	1,938	-	1,938
2022-06-14	1,934	1,964	1,932	1,938	700	1,938
2022-06-13	1,935	1,935	1,935	1,935	100	1,935
2022-06-10	-	-	-	1,948	-	1,948
2022-06-09	-	-	-	1,948	-	1,948
2022-06-08	1,988	1,988	1,948	1,948	700	1,948
2022-06-07	1,938	1,949	1,938	1,941	2,400	1,941
2022-06-06	1,951	1,972	1,951	1,961	700	1,961
2022-06-03	1,951	1,951	1,951	1,951	100	1,951
2022-06-02	1,978	1,978	1,951	1,951	500	1,951
2022-06-01	1,976	1,980	1,947	1,978	1,100	1,978
2022-05-31	1,974	1,975	1,940	1,940	400	1,940
2022-05-30	1,979	1,979	1,961	1,961	600	1,961
2022-05-27	-	-	-	1,943	-	1,943
2022-05-26	1,940	1,960	1,940	1,943	1,000	1,943
2022-05-25	2,003	2,003	1,930	1,930	3,200	1,930
2022-05-24	1,981	1,981	1,965	1,965	400	1,965
2022-05-23	-	-	-	1,950	-	1,950
2022-05-20	1,935	1,950	1,935	1,950	400	1,950
2022-05-19	1,943	1,956	1,943	1,952	500	1,952
2022-05-18	1,935	1,935	1,935	1,935	200	1,935
2022-05-17	1,976	1,976	1,921	1,921	700	1,921
2022-05-16	-	-	-	1,961	-	1,961
2022-05-13	-	-	-	1,961	-	1,961
2022-05-12	-	-	-	1,961	-	1,961
2022-05-11	1,962	2,004	1,961	1,961	700	1,961
2022-05-10	1,945	1,950	1,922	1,922	400	1,922
2022-05-09	1,923	1,945	1,923	1,945	200	1,945
2022-05-06	1,955	1,960	1,945	1,945	1,000	1,945
2022-05-02	1,923	1,955	1,923	1,955	700	1,955
2022-04-28	1,960	1,960	1,923	1,923	500	1,923
2022-04-27	1,912	1,967	1,911	1,967	1,400	1,967
2022-04-26	1,920	1,920	1,912	1,912	400	1,912
2022-04-25	1,967	1,967	1,906	1,906	3,600	1,906
2022-04-22	2,000	2,000	1,910	1,941	5,400	1,941
2022-04-21	1,970	1,978	1,969	1,970	1,000	1,970
2022-04-20	1,915	1,956	1,915	1,956	200	1,956
2022-04-19	1,982	1,982	1,898	1,901	2,400	1,901
2022-04-18	1,948	1,968	1,945	1,945	600	1,945
2022-04-15	-	-	-	1,948	-	1,948
2022-04-14	1,942	1,964	1,942	1,948	400	1,948
2022-04-13	1,941	1,942	1,941	1,942	200	1,942
2022-04-12	1,970	1,970	1,937	1,937	400	1,937
2022-04-11	1,930	1,930	1,930	1,930	100	1,930
2022-04-08	-	-	-	1,957	-	1,957
2022-04-07	1,950	1,985	1,950	1,957	400	1,957
2022-04-06	-	-	-	1,990	-	1,990
2022-04-05	1,993	1,993	1,990	1,990	400	1,990
2022-04-04	1,980	1,999	1,965	1,993	900	1,993
2022-04-01	1,980	1,980	1,980	1,980	100	1,980
2022-03-31	1,997	2,021	1,997	2,000	700	2,000
2022-03-30	1,980	2,044	1,980	2,044	600	2,044
2022-03-29	-	-	-	2,067	-	2,067
2022-03-28	2,092	2,092	2,067	2,067	600	2,067
2022-03-25	2,139	2,140	2,122	2,139	2,500	2,139
2022-03-24	2,147	2,147	2,139	2,145	600	2,145
2022-03-23	2,103	2,136	2,102	2,114	600	2,114
2022-03-22	2,090	2,140	2,090	2,120	1,600	2,120
2022-03-18	2,052	2,052	2,047	2,047	300	2,047
2022-03-17	-	-	-	2,023	-	2,023
2022-03-16	-	-	-	2,023	-	2,023
2022-03-15	-	-	-	2,023	-	2,023
2022-03-14	1,983	2,023	1,983	2,023	200	2,023
2022-03-11	2,000	2,000	2,000	2,000	300	2,000
2022-03-10	1,986	2,010	1,986	2,010	600	2,010
2022-03-09	2,000	2,000	1,970	1,970	200	1,970
2022-03-08	1,995	2,004	1,994	2,004	1,100	2,004
2022-03-07	2,081	2,081	1,995	1,995	2,500	1,995
2022-03-04	-	-	-	2,120	-	2,120
2022-03-03	2,075	2,140	2,074	2,120	900	2,120
2022-03-02	2,150	2,150	2,097	2,097	500	2,097
2022-03-01	2,167	2,167	2,157	2,157	300	2,157
2022-02-28	-	-	-	2,167	-	2,167
2022-02-25	2,191	2,191	2,167	2,167	2,200	2,167
2022-02-24	2,091	2,097	2,091	2,091	400	2,091
2022-02-22	2,095	2,095	2,086	2,086	1,700	2,086
2022-02-21	2,078	2,078	2,078	2,078	100	2,078
2022-02-18	2,073	2,073	2,070	2,070	300	2,070
2022-02-17	2,067	2,067	2,067	2,067	100	2,067
2022-02-16	2,075	2,075	2,075	2,075	100	2,075
2022-02-15	2,063	2,063	2,062	2,063	400	2,063
2022-02-14	-	-	-	2,100	-	2,100
2022-02-10	2,100	2,100	2,100	2,100	100	2,100
2022-02-09	2,060	2,060	2,060	2,060	100	2,060
2022-02-08	2,065	2,099	2,065	2,099	800	2,099
2022-02-07	2,075	2,075	2,075	2,075	100	2,075
2022-02-04	2,050	2,050	2,050	2,050	200	2,050
2022-02-03	2,048	2,068	2,048	2,068	300	2,068
2022-02-02	2,095	2,095	2,062	2,062	400	2,062
2022-02-01	2,085	2,117	2,085	2,095	400	2,095
2022-01-31	2,045	2,050	2,043	2,050	2,200	2,050
2022-01-28	2,032	2,032	2,032	2,032	100	2,032
2022-01-27	2,015	2,019	2,010	2,019	500	2,019
2022-01-26	-	-	-	2,010	-	2,010
2022-01-25	2,045	2,045	1,985	2,010	2,900	2,010
2022-01-24	2,028	2,045	2,025	2,045	900	2,045
2022-01-21	2,023	2,045	2,020	2,034	1,100	2,034
2022-01-20	2,029	2,045	2,029	2,045	800	2,045
2022-01-19	2,061	2,061	2,022	2,028	1,100	2,028
2022-01-18	2,155	2,155	2,022	2,083	2,900	2,083
2022-01-17	2,152	2,170	2,148	2,148	1,900	2,148
2022-01-14	2,192	2,192	2,192	2,192	200	2,192
2022-01-13	2,193	2,193	2,193	2,193	200	2,193
2022-01-12	2,192	2,201	2,192	2,193	400	2,193
2022-01-11	2,202	2,214	2,176	2,176	1,100	2,176
2022-01-07	2,178	2,192	2,178	2,192	300	2,192
2022-01-06	2,196	2,196	2,185	2,185	600	2,185
2022-01-05	2,194	2,200	2,194	2,199	600	2,199
2022-01-04	2,197	2,197	2,191	2,193	500	2,193

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4685 (株)菱友システムズ の時系列データ [2022年度]

4685 (株)菱友システムズの時系列データ [2022年度]