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 |
---|---|---|---|---|---|
2002/12/26 | 500 | 500 | 500 | 500 | 2,000 |
2002/12/25 | 510 | 530 | 470 | 530 | 31,000 |
2002/12/19 | 460 | 460 | 460 | 460 | 1,000 |
2002/12/18 | 460 | 460 | 460 | 460 | 2,000 |
2002/12/10 | 460 | 460 | 460 | 460 | 1,000 |
2002/12/09 | 460 | 460 | 460 | 460 | 1,000 |
2002/12/03 | 460 | 475 | 445 | 455 | 18,000 |
2002/12/02 | 480 | 480 | 440 | 445 | 29,000 |
2002/11/29 | 445 | 445 | 445 | 445 | 1,000 |
2002/11/25 | 408 | 435 | 408 | 425 | 21,000 |
2002/11/22 | 410 | 415 | 410 | 415 | 2,000 |
2002/11/21 | 410 | 410 | 410 | 410 | 1,000 |
2002/11/19 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/18 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/14 | 430 | 430 | 420 | 420 | 6,000 |
2002/11/12 | 455 | 455 | 455 | 455 | 1,000 |
2002/11/08 | 465 | 465 | 465 | 465 | 2,000 |
2002/11/05 | 465 | 485 | 465 | 485 | 4,000 |
2002/10/30 | 430 | 430 | 430 | 430 | 2,000 |
2002/10/25 | 452 | 452 | 430 | 430 | 33,000 |
2002/10/18 | 445 | 445 | 445 | 445 | 2,000 |
2002/10/10 | 430 | 430 | 430 | 430 | 2,000 |
2002/10/08 | 445 | 445 | 445 | 445 | 1,000 |
2002/10/07 | 450 | 450 | 450 | 450 | 3,000 |
2002/10/02 | 515 | 515 | 480 | 480 | 4,000 |
2002/09/25 | 523 | 540 | 523 | 540 | 23,000 |
2002/09/24 | 530 | 530 | 530 | 530 | 2,000 |
2002/09/17 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/13 | 530 | 530 | 530 | 530 | 1,000 |
2002/09/04 | 500 | 500 | 500 | 500 | 2,000 |
2002/09/03 | 500 | 530 | 500 | 500 | 4,000 |
2002/08/30 | 500 | 500 | 500 | 500 | 1,000 |
2002/08/28 | 510 | 510 | 510 | 510 | 3,000 |
2002/08/27 | 510 | 510 | 510 | 510 | 2,000 |
2002/08/26 | 530 | 530 | 530 | 530 | 2,000 |
2002/08/23 | 530 | 560 | 530 | 540 | 25,000 |
2002/08/20 | 500 | 500 | 500 | 500 | 3,000 |
2002/08/19 | 500 | 500 | 500 | 500 | 1,000 |
2002/08/16 | 500 | 500 | 500 | 500 | 1,000 |
2002/08/12 | 490 | 490 | 490 | 490 | 1,000 |
2002/08/08 | 520 | 520 | 520 | 520 | 1,000 |
2002/08/06 | 500 | 500 | 500 | 500 | 2,000 |
2002/08/05 | 500 | 500 | 500 | 500 | 2,000 |
2002/08/02 | 545 | 545 | 545 | 545 | 1,000 |
2002/08/01 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/31 | 500 | 500 | 500 | 500 | 11,000 |
2002/07/30 | 510 | 530 | 510 | 530 | 2,000 |
2002/07/25 | 425 | 530 | 425 | 500 | 56,000 |
2002/07/23 | 410 | 410 | 410 | 410 | 1,000 |
2002/07/18 | 470 | 470 | 410 | 410 | 3,000 |
2002/07/16 | 440 | 440 | 440 | 440 | 6,000 |
2002/07/09 | 440 | 440 | 440 | 440 | 2,000 |
2002/07/03 | 450 | 450 | 450 | 450 | 2,000 |
2002/07/02 | 520 | 520 | 520 | 520 | 2,000 |
2002/07/01 | 497 | 497 | 497 | 497 | 26,000 |
2002/06/26 | 450 | 450 | 450 | 450 | 2,000 |
2002/06/25 | 440 | 460 | 440 | 459 | 30,000 |
2002/06/14 | 420 | 420 | 420 | 420 | 1,000 |
2002/06/06 | 450 | 450 | 450 | 450 | 2,000 |
2002/06/04 | 460 | 460 | 460 | 460 | 2,000 |
2002/06/03 | 450 | 450 | 430 | 450 | 5,000 |
2002/05/30 | 460 | 460 | 460 | 460 | 2,000 |
2002/05/28 | 460 | 460 | 460 | 460 | 2,000 |
2002/05/27 | 480 | 480 | 440 | 480 | 4,000 |
2002/05/24 | 445 | 480 | 445 | 480 | 17,000 |
2002/05/09 | 450 | 450 | 450 | 450 | 4,000 |
2002/05/02 | 450 | 450 | 450 | 450 | 1,000 |
2002/04/30 | 450 | 450 | 450 | 450 | 2,000 |
2002/04/25 | 465 | 465 | 420 | 420 | 33,000 |
2002/04/19 | 450 | 450 | 450 | 450 | 2,000 |
2002/04/18 | 470 | 470 | 470 | 470 | 1,000 |
2002/04/09 | 458 | 458 | 458 | 458 | 1,000 |
2002/04/04 | 440 | 440 | 440 | 440 | 1,000 |
2002/04/02 | 480 | 480 | 480 | 480 | 2,000 |
2002/03/25 | 470 | 500 | 470 | 480 | 18,000 |
2002/03/11 | 450 | 475 | 440 | 451 | 25,000 |
2002/03/07 | 450 | 451 | 450 | 450 | 7,000 |
2002/03/04 | 485 | 485 | 485 | 485 | 2,000 |
2002/02/25 | 425 | 475 | 420 | 420 | 34,000 |
2002/02/22 | 430 | 434 | 430 | 430 | 7,000 |
2002/02/06 | 430 | 430 | 430 | 430 | 2,000 |
2002/02/05 | 450 | 450 | 450 | 450 | 4,000 |
2002/02/04 | 460 | 460 | 460 | 460 | 2,000 |
2002/01/29 | 520 | 520 | 480 | 480 | 4,000 |
2002/01/25 | 525 | 540 | 525 | 540 | 21,000 |
2002/01/24 | 515 | 515 | 515 | 515 | 1,000 |
2002/01/16 | 545 | 545 | 545 | 545 | 6,000 |
2002/01/10 | 545 | 545 | 545 | 545 | 5,000 |
2002/01/09 | 545 | 545 | 545 | 545 | 5,000 |
2002/01/07 | 585 | 585 | 585 | 585 | 1,000 |
2002/01/04 | 510 | 510 | 510 | 510 | 1,000 |