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 |
|---|---|---|---|---|---|
| 2003/12/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/25 | 479 | 490 | 450 | 465 | 28,000 |
| 2003/12/24 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/12/22 | 448 | 448 | 435 | 437 | 5,000 |
| 2003/12/15 | 425 | 440 | 425 | 435 | 4,000 |
| 2003/12/12 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/12/11 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/12/08 | 445 | 445 | 435 | 435 | 3,000 |
| 2003/12/05 | 451 | 451 | 440 | 440 | 3,000 |
| 2003/12/04 | 501 | 502 | 460 | 460 | 28,000 |
| 2003/12/03 | 505 | 519 | 499 | 500 | 22,000 |
| 2003/12/02 | 484 | 485 | 475 | 475 | 4,000 |
| 2003/12/01 | 475 | 475 | 475 | 475 | 3,000 |
| 2003/11/28 | 490 | 490 | 475 | 475 | 2,000 |
| 2003/11/27 | 475 | 475 | 470 | 475 | 4,000 |
| 2003/11/26 | 470 | 471 | 440 | 465 | 10,000 |
| 2003/11/25 | 499 | 510 | 490 | 493 | 21,000 |
| 2003/11/21 | 470 | 475 | 455 | 475 | 19,000 |
| 2003/11/20 | 465 | 465 | 460 | 465 | 6,000 |
| 2003/11/19 | 460 | 465 | 460 | 465 | 3,000 |
| 2003/11/18 | 465 | 465 | 460 | 460 | 2,000 |
| 2003/11/17 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/11/14 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/11/10 | 477 | 477 | 477 | 477 | 1,000 |
| 2003/11/06 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/11/05 | 486 | 486 | 477 | 477 | 4,000 |
| 2003/10/31 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/10/30 | 489 | 490 | 489 | 490 | 4,000 |
| 2003/10/28 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/10/27 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/10/24 | 507 | 519 | 506 | 515 | 21,000 |
| 2003/10/23 | 495 | 496 | 481 | 495 | 5,000 |
| 2003/10/20 | 500 | 505 | 500 | 505 | 6,000 |
| 2003/10/16 | 495 | 505 | 490 | 505 | 5,000 |
| 2003/10/14 | 485 | 486 | 485 | 486 | 2,000 |
| 2003/10/06 | 485 | 490 | 485 | 490 | 3,000 |
| 2003/10/03 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/10/02 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/09/30 | 490 | 490 | 480 | 480 | 2,000 |
| 2003/09/25 | 520 | 524 | 500 | 504 | 21,000 |
| 2003/09/24 | 504 | 505 | 503 | 504 | 9,000 |
| 2003/09/22 | 504 | 504 | 504 | 504 | 1,000 |
| 2003/09/12 | 500 | 505 | 500 | 505 | 2,000 |
| 2003/08/29 | 488 | 488 | 488 | 488 | 1,000 |
| 2003/08/27 | 500 | 501 | 500 | 500 | 5,000 |
| 2003/08/25 | 515 | 525 | 515 | 520 | 32,000 |
| 2003/08/22 | 545 | 545 | 532 | 545 | 5,000 |
| 2003/08/21 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/08/19 | 535 | 540 | 530 | 530 | 4,000 |
| 2003/08/05 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/08/04 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/07/31 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/07/30 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/07/29 | 585 | 585 | 550 | 550 | 6,000 |
| 2003/07/28 | 602 | 602 | 600 | 600 | 3,000 |
| 2003/07/25 | 613 | 650 | 600 | 610 | 59,000 |
| 2003/07/23 | 600 | 600 | 590 | 600 | 10,000 |
| 2003/07/22 | 600 | 600 | 590 | 590 | 4,000 |
| 2003/07/18 | 590 | 590 | 570 | 590 | 6,000 |
| 2003/07/14 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/07/10 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/07/08 | 564 | 570 | 564 | 570 | 2,000 |
| 2003/07/07 | 564 | 564 | 564 | 564 | 1,000 |
| 2003/07/04 | 565 | 565 | 565 | 565 | 2,000 |
| 2003/07/03 | 570 | 570 | 565 | 565 | 2,000 |
| 2003/07/02 | 590 | 591 | 570 | 570 | 14,000 |
| 2003/07/01 | 590 | 595 | 545 | 545 | 17,000 |
| 2003/06/27 | 555 | 555 | 545 | 550 | 5,000 |
| 2003/06/26 | 525 | 525 | 525 | 525 | 3,000 |
| 2003/06/25 | 519 | 540 | 510 | 540 | 20,000 |
| 2003/06/24 | 510 | 510 | 500 | 500 | 3,000 |
| 2003/06/23 | 495 | 500 | 490 | 500 | 3,000 |
| 2003/06/20 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/06/16 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/06/12 | 465 | 475 | 465 | 470 | 4,000 |
| 2003/06/10 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/06/03 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/05/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/23 | 450 | 465 | 420 | 435 | 28,000 |
| 2003/05/22 | 435 | 440 | 430 | 435 | 7,000 |
| 2003/05/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/02 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/04/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/25 | 455 | 485 | 430 | 430 | 29,000 |
| 2003/04/24 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/04/23 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/04/22 | 450 | 450 | 435 | 440 | 5,000 |
| 2003/04/21 | 430 | 440 | 430 | 440 | 2,000 |
| 2003/04/16 | 420 | 420 | 400 | 410 | 6,000 |
| 2003/04/15 | 430 | 438 | 430 | 438 | 5,000 |
| 2003/04/14 | 438 | 438 | 438 | 438 | 2,000 |
| 2003/04/03 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/04/02 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/03/31 | 475 | 475 | 450 | 450 | 3,000 |
| 2003/03/27 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/03/25 | 447 | 580 | 447 | 580 | 31,000 |
| 2003/03/20 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/03/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/11 | 390 | 400 | 390 | 390 | 2,000 |
| 2003/03/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/04 | 430 | 430 | 400 | 400 | 4,000 |
| 2003/02/28 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/02/27 | 435 | 435 | 420 | 420 | 2,000 |
| 2003/02/25 | 520 | 520 | 490 | 490 | 33,000 |
| 2003/02/12 | 500 | 510 | 500 | 510 | 2,000 |
| 2003/02/10 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/02/04 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/01/31 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/01/30 | 570 | 570 | 570 | 570 | 6,000 |
| 2003/01/27 | 585 | 585 | 585 | 585 | 6,000 |
| 2003/01/24 | 565 | 590 | 565 | 585 | 20,000 |
| 2003/01/23 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/01/22 | 555 | 555 | 555 | 555 | 5,000 |
| 2003/01/20 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/01/14 | 570 | 570 | 560 | 560 | 4,000 |
| 2003/01/10 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/01/08 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/01/07 | 555 | 580 | 555 | 570 | 4,000 |