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 |
---|---|---|---|---|---|
2001/12/26 | 510 | 510 | 510 | 510 | 3,000 |
2001/12/25 | 485 | 535 | 485 | 530 | 35,000 |
2001/12/18 | 480 | 480 | 480 | 480 | 2,000 |
2001/12/14 | 480 | 480 | 480 | 480 | 1,000 |
2001/12/06 | 495 | 495 | 495 | 495 | 1,000 |
2001/12/04 | 520 | 520 | 520 | 520 | 2,000 |
2001/12/03 | 440 | 500 | 440 | 490 | 35,000 |
2001/11/30 | 430 | 430 | 430 | 430 | 3,000 |
2001/11/29 | 430 | 430 | 430 | 430 | 5,000 |
2001/11/26 | 450 | 450 | 450 | 450 | 1,000 |
2001/11/22 | 425 | 490 | 425 | 460 | 27,000 |
2001/11/13 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/08 | 410 | 410 | 400 | 400 | 12,000 |
2001/11/02 | 410 | 410 | 409 | 409 | 3,000 |
2001/10/29 | 400 | 400 | 400 | 400 | 2,000 |
2001/10/25 | 415 | 420 | 400 | 420 | 19,000 |
2001/10/24 | 410 | 410 | 410 | 410 | 3,000 |
2001/10/19 | 400 | 410 | 390 | 400 | 5,000 |
2001/10/16 | 410 | 410 | 400 | 410 | 5,000 |
2001/10/03 | 430 | 430 | 415 | 430 | 4,000 |
2001/10/02 | 455 | 490 | 440 | 440 | 7,000 |
2001/10/01 | 460 | 460 | 460 | 460 | 1,000 |
2001/09/28 | 470 | 470 | 470 | 470 | 1,000 |
2001/09/26 | 465 | 465 | 465 | 465 | 1,000 |
2001/09/25 | 470 | 500 | 470 | 500 | 16,000 |
2001/09/14 | 450 | 450 | 450 | 450 | 1,000 |
2001/09/04 | 490 | 490 | 490 | 490 | 1,000 |
2001/08/31 | 480 | 480 | 480 | 480 | 1,000 |
2001/08/30 | 470 | 470 | 450 | 450 | 30,000 |
2001/08/27 | 505 | 505 | 500 | 500 | 3,000 |
2001/08/24 | 540 | 545 | 520 | 520 | 33,000 |
2001/08/23 | 555 | 555 | 555 | 555 | 2,000 |
2001/08/13 | 565 | 565 | 565 | 565 | 1,000 |
2001/08/06 | 570 | 570 | 565 | 565 | 10,000 |
2001/08/02 | 610 | 610 | 575 | 575 | 5,000 |
2001/08/01 | 580 | 580 | 575 | 575 | 9,000 |
2001/07/31 | 580 | 580 | 580 | 580 | 1,000 |
2001/07/26 | 580 | 580 | 580 | 580 | 1,000 |
2001/07/25 | 540 | 605 | 540 | 605 | 34,000 |
2001/07/24 | 545 | 545 | 535 | 535 | 6,000 |
2001/07/18 | 550 | 550 | 545 | 545 | 4,000 |
2001/07/16 | 550 | 550 | 545 | 545 | 2,000 |
2001/07/12 | 540 | 540 | 540 | 540 | 2,000 |
2001/07/06 | 535 | 535 | 535 | 535 | 1,000 |
2001/07/03 | 585 | 585 | 585 | 585 | 2,000 |
2001/06/29 | 500 | 565 | 500 | 560 | 36,000 |
2001/06/28 | 520 | 520 | 505 | 505 | 6,000 |
2001/06/25 | 520 | 545 | 520 | 535 | 19,000 |
2001/06/20 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/12 | 520 | 520 | 520 | 520 | 2,000 |
2001/06/06 | 540 | 540 | 540 | 540 | 1,000 |
2001/06/04 | 550 | 550 | 530 | 530 | 3,000 |
2001/05/29 | 550 | 550 | 550 | 550 | 2,000 |
2001/05/28 | 545 | 545 | 545 | 545 | 8,000 |
2001/05/25 | 549 | 565 | 540 | 550 | 23,000 |
2001/05/23 | 540 | 540 | 540 | 540 | 2,000 |
2001/05/18 | 550 | 550 | 550 | 550 | 2,000 |
2001/05/16 | 560 | 560 | 560 | 560 | 2,000 |
2001/05/02 | 570 | 570 | 570 | 570 | 2,000 |
2001/04/27 | 570 | 570 | 570 | 570 | 1,000 |
2001/04/25 | 565 | 565 | 550 | 560 | 25,000 |
2001/04/23 | 550 | 555 | 550 | 555 | 4,000 |
2001/04/04 | 520 | 540 | 520 | 540 | 2,000 |
2001/04/03 | 570 | 570 | 570 | 570 | 1,000 |
2001/03/29 | 635 | 635 | 590 | 590 | 4,000 |
2001/03/28 | 640 | 640 | 640 | 640 | 1,000 |
2001/03/27 | 650 | 650 | 650 | 650 | 1,000 |
2001/03/23 | 615 | 750 | 610 | 720 | 20,000 |
2001/03/22 | 595 | 615 | 595 | 610 | 8,000 |
2001/03/21 | 530 | 530 | 515 | 515 | 4,000 |
2001/03/19 | 465 | 490 | 465 | 485 | 4,000 |
2001/03/06 | 485 | 485 | 485 | 485 | 3,000 |
2001/03/05 | 500 | 500 | 500 | 500 | 3,000 |
2001/03/02 | 520 | 520 | 520 | 520 | 2,000 |
2001/02/23 | 490 | 500 | 490 | 490 | 20,000 |
2001/02/16 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/14 | 470 | 470 | 470 | 470 | 1,000 |
2001/02/07 | 500 | 500 | 500 | 500 | 2,000 |
2001/02/06 | 520 | 520 | 520 | 520 | 2,000 |
2001/02/05 | 550 | 550 | 550 | 550 | 1,000 |
2001/02/02 | 600 | 600 | 550 | 550 | 3,000 |
2001/01/26 | 560 | 560 | 560 | 560 | 2,000 |
2001/01/25 | 575 | 600 | 575 | 600 | 21,000 |
2001/01/22 | 580 | 580 | 580 | 580 | 2,000 |
2001/01/19 | 580 | 590 | 580 | 590 | 2,000 |
2001/01/17 | 580 | 580 | 580 | 580 | 1,000 |
2001/01/15 | 580 | 580 | 580 | 580 | 1,000 |
2001/01/11 | 610 | 610 | 590 | 590 | 2,000 |
2001/01/05 | 670 | 670 | 670 | 670 | 1,000 |