菱友システムズ(4685)の株価時系列情報
菱友システムズ(4685)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 640 | 640 | 640 | 640 | 2,000 |
2000/12/28 | 660 | 730 | 660 | 680 | 14,000 |
2000/12/27 | 620 | 660 | 620 | 660 | 13,000 |
2000/12/26 | 600 | 600 | 600 | 600 | 2,000 |
2000/12/25 | 610 | 620 | 580 | 590 | 20,000 |
2000/12/22 | 570 | 570 | 570 | 570 | 7,000 |
2000/12/21 | 570 | 570 | 570 | 570 | 1,000 |
2000/12/20 | 570 | 570 | 570 | 570 | 1,000 |
2000/12/19 | 600 | 600 | 600 | 600 | 1,000 |
2000/12/18 | 560 | 560 | 560 | 560 | 10,000 |
2000/12/14 | 560 | 560 | 555 | 560 | 5,000 |
2000/12/12 | 550 | 550 | 550 | 550 | 1,000 |
2000/12/11 | 550 | 550 | 550 | 550 | 1,000 |
2000/12/08 | 570 | 570 | 570 | 570 | 1,000 |
2000/12/07 | 530 | 530 | 530 | 530 | 10,000 |
2000/12/06 | 530 | 530 | 530 | 530 | 1,000 |
2000/12/05 | 490 | 570 | 460 | 570 | 35,000 |
2000/12/04 | 470 | 470 | 470 | 470 | 2,000 |
2000/11/30 | 450 | 450 | 450 | 450 | 1,000 |
2000/11/29 | 445 | 445 | 445 | 445 | 1,000 |
2000/11/28 | 436 | 436 | 436 | 436 | 1,000 |
2000/11/24 | 410 | 450 | 410 | 450 | 21,000 |
2000/11/20 | 410 | 410 | 410 | 410 | 2,000 |
2000/11/14 | 400 | 430 | 400 | 410 | 10,000 |
2000/11/13 | 400 | 410 | 390 | 400 | 8,000 |
2000/11/06 | 400 | 405 | 400 | 405 | 5,000 |
2000/11/02 | 410 | 410 | 410 | 410 | 3,000 |
2000/11/01 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/31 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/25 | 440 | 440 | 420 | 420 | 32,000 |
2000/10/20 | 450 | 450 | 445 | 450 | 3,000 |
2000/10/19 | 470 | 470 | 470 | 470 | 2,000 |
2000/10/17 | 490 | 500 | 490 | 500 | 2,000 |
2000/10/03 | 540 | 540 | 540 | 540 | 1,000 |
2000/09/27 | 550 | 550 | 550 | 550 | 1,000 |
2000/09/26 | 580 | 585 | 575 | 575 | 5,000 |
2000/09/25 | 570 | 600 | 570 | 600 | 20,000 |
2000/09/21 | 555 | 555 | 555 | 555 | 1,000 |
2000/09/20 | 555 | 555 | 555 | 555 | 1,000 |
2000/09/06 | 560 | 560 | 560 | 560 | 1,000 |
2000/09/04 | 600 | 600 | 600 | 600 | 2,000 |
2000/09/01 | 570 | 570 | 560 | 560 | 2,000 |
2000/08/29 | 560 | 560 | 560 | 560 | 1,000 |
2000/08/28 | 560 | 560 | 560 | 560 | 2,000 |
2000/08/25 | 555 | 580 | 555 | 580 | 19,000 |
2000/08/23 | 540 | 540 | 540 | 540 | 1,000 |
2000/08/17 | 550 | 550 | 550 | 550 | 1,000 |
2000/08/09 | 580 | 580 | 580 | 580 | 3,000 |
2000/08/08 | 620 | 620 | 605 | 605 | 4,000 |
2000/08/02 | 650 | 650 | 650 | 650 | 1,000 |
2000/08/01 | 635 | 635 | 635 | 635 | 2,000 |
2000/07/31 | 640 | 640 | 640 | 640 | 3,000 |
2000/07/28 | 640 | 640 | 640 | 640 | 6,000 |
2000/07/27 | 635 | 640 | 635 | 640 | 2,000 |
2000/07/26 | 640 | 640 | 640 | 640 | 12,000 |
2000/07/25 | 570 | 640 | 570 | 640 | 43,000 |
2000/07/14 | 560 | 560 | 560 | 560 | 1,000 |
2000/07/06 | 560 | 560 | 560 | 560 | 2,000 |
2000/07/04 | 580 | 580 | 580 | 580 | 2,000 |
2000/07/03 | 545 | 545 | 545 | 545 | 1,000 |
2000/06/30 | 555 | 555 | 540 | 545 | 39,000 |
2000/06/28 | 545 | 545 | 545 | 545 | 1,000 |
2000/06/27 | 540 | 540 | 540 | 540 | 1,000 |
2000/06/26 | 535 | 540 | 535 | 540 | 2,000 |
2000/06/23 | 500 | 535 | 490 | 535 | 27,000 |
2000/06/22 | 500 | 500 | 495 | 495 | 4,000 |
2000/06/21 | 515 | 520 | 500 | 500 | 9,000 |
2000/06/20 | 530 | 530 | 530 | 530 | 3,000 |
2000/06/19 | 530 | 530 | 530 | 530 | 3,000 |
2000/06/15 | 540 | 540 | 525 | 540 | 3,000 |
2000/06/14 | 525 | 525 | 525 | 525 | 1,000 |
2000/06/13 | 545 | 545 | 545 | 545 | 1,000 |
2000/06/06 | 560 | 560 | 540 | 550 | 3,000 |
2000/06/05 | 560 | 560 | 560 | 560 | 1,000 |
2000/06/02 | 580 | 580 | 555 | 555 | 5,000 |
2000/06/01 | 570 | 570 | 570 | 570 | 1,000 |
2000/05/31 | 595 | 595 | 575 | 575 | 16,000 |
2000/05/30 | 591 | 610 | 591 | 600 | 5,000 |
2000/05/29 | 590 | 590 | 590 | 590 | 1,000 |
2000/05/26 | 590 | 590 | 590 | 590 | 3,000 |
2000/05/25 | 580 | 600 | 580 | 595 | 12,000 |
2000/05/24 | 585 | 585 | 585 | 585 | 2,000 |
2000/05/22 | 575 | 580 | 575 | 580 | 2,000 |
2000/05/19 | 590 | 590 | 590 | 590 | 1,000 |
2000/05/18 | 595 | 595 | 590 | 590 | 21,000 |
2000/05/16 | 600 | 600 | 590 | 590 | 4,000 |
2000/05/11 | 600 | 600 | 600 | 600 | 1,000 |
2000/05/08 | 600 | 600 | 600 | 600 | 1,000 |
2000/05/02 | 635 | 635 | 600 | 600 | 10,000 |
2000/05/01 | 620 | 620 | 620 | 620 | 5,000 |
2000/04/28 | 635 | 635 | 625 | 625 | 2,000 |
2000/04/25 | 608 | 620 | 608 | 620 | 20,000 |
2000/04/21 | 620 | 620 | 610 | 610 | 4,000 |
2000/04/18 | 650 | 650 | 630 | 630 | 4,000 |
2000/04/17 | 640 | 640 | 630 | 630 | 5,000 |
2000/04/14 | 650 | 650 | 650 | 650 | 5,000 |
2000/04/12 | 650 | 655 | 650 | 655 | 8,000 |
2000/04/11 | 655 | 655 | 655 | 655 | 4,000 |
2000/04/10 | 660 | 680 | 655 | 655 | 4,000 |
2000/04/07 | 690 | 690 | 670 | 670 | 3,000 |
2000/04/06 | 675 | 690 | 675 | 690 | 5,000 |
2000/04/05 | 690 | 690 | 685 | 690 | 3,000 |
2000/04/04 | 710 | 710 | 700 | 700 | 4,000 |
2000/03/31 | 685 | 690 | 685 | 690 | 2,000 |
2000/03/29 | 670 | 670 | 670 | 670 | 1,000 |
2000/03/28 | 660 | 660 | 650 | 650 | 4,000 |
2000/03/24 | 689 | 690 | 662 | 662 | 13,000 |
2000/03/23 | 700 | 700 | 690 | 690 | 3,000 |
2000/03/22 | 700 | 700 | 699 | 699 | 2,000 |
2000/03/21 | 700 | 700 | 700 | 700 | 1,000 |
2000/03/17 | 650 | 650 | 640 | 640 | 2,000 |
2000/03/16 | 650 | 650 | 650 | 650 | 6,000 |
2000/03/15 | 660 | 660 | 650 | 650 | 5,000 |
2000/03/13 | 686 | 686 | 660 | 660 | 9,000 |
2000/03/10 | 666 | 666 | 666 | 666 | 1,000 |
2000/03/09 | 660 | 666 | 660 | 665 | 15,000 |
2000/03/08 | 700 | 700 | 700 | 700 | 6,000 |
2000/03/07 | 701 | 701 | 700 | 700 | 2,000 |
2000/03/06 | 760 | 760 | 750 | 750 | 2,000 |
2000/03/03 | 760 | 760 | 760 | 760 | 2,000 |
2000/03/02 | 750 | 760 | 750 | 760 | 3,000 |
2000/03/01 | 730 | 748 | 730 | 748 | 15,000 |
2000/02/28 | 750 | 750 | 750 | 750 | 2,000 |
2000/02/25 | 794 | 794 | 750 | 750 | 13,000 |
2000/02/23 | 840 | 840 | 830 | 830 | 2,000 |
2000/02/22 | 860 | 920 | 850 | 850 | 30,000 |
2000/02/21 | 790 | 860 | 790 | 860 | 31,000 |
2000/02/18 | 720 | 760 | 720 | 760 | 16,000 |
2000/02/17 | 700 | 700 | 700 | 700 | 1,000 |
2000/02/09 | 685 | 720 | 685 | 720 | 5,000 |
2000/02/07 | 690 | 690 | 690 | 690 | 1,000 |
2000/02/04 | 720 | 720 | 720 | 720 | 1,000 |
2000/02/02 | 740 | 740 | 739 | 739 | 4,000 |
2000/02/01 | 750 | 750 | 739 | 739 | 6,000 |
2000/01/31 | 710 | 710 | 710 | 710 | 1,000 |
2000/01/28 | 720 | 720 | 720 | 720 | 2,000 |
2000/01/27 | 720 | 720 | 720 | 720 | 1,000 |
2000/01/26 | 730 | 730 | 720 | 720 | 4,000 |
2000/01/25 | 745 | 750 | 745 | 750 | 9,000 |
2000/01/24 | 685 | 685 | 685 | 685 | 1,000 |
2000/01/21 | 680 | 680 | 680 | 680 | 3,000 |
2000/01/18 | 708 | 708 | 708 | 708 | 1,000 |
2000/01/07 | 680 | 680 | 680 | 680 | 1,000 |
2000/01/06 | 700 | 700 | 680 | 680 | 7,000 |
2000/01/05 | 759 | 759 | 700 | 700 | 4,000 |
2000/01/04 | 780 | 780 | 770 | 770 | 2,000 |