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 |
---|---|---|---|---|---|
2004/12/30 | 515 | 515 | 515 | 515 | 1,000 |
2004/12/27 | 515 | 515 | 501 | 501 | 7,000 |
2004/12/24 | 500 | 525 | 500 | 525 | 37,000 |
2004/12/22 | 550 | 570 | 550 | 570 | 3,000 |
2004/12/21 | 535 | 535 | 535 | 535 | 1,000 |
2004/12/17 | 535 | 535 | 535 | 535 | 1,000 |
2004/12/10 | 545 | 545 | 543 | 543 | 2,000 |
2004/12/09 | 560 | 560 | 555 | 555 | 2,000 |
2004/12/08 | 567 | 567 | 565 | 565 | 2,000 |
2004/12/07 | 540 | 560 | 540 | 560 | 11,000 |
2004/12/03 | 559 | 560 | 540 | 540 | 20,000 |
2004/12/02 | 560 | 561 | 535 | 535 | 19,000 |
2004/12/01 | 535 | 550 | 534 | 545 | 8,000 |
2004/11/30 | 543 | 544 | 542 | 542 | 6,000 |
2004/11/29 | 550 | 557 | 545 | 550 | 5,000 |
2004/11/26 | 560 | 561 | 560 | 561 | 4,000 |
2004/11/25 | 565 | 567 | 538 | 560 | 16,000 |
2004/11/24 | 508 | 525 | 508 | 525 | 3,000 |
2004/11/22 | 506 | 506 | 505 | 505 | 4,000 |
2004/11/19 | 506 | 506 | 506 | 506 | 1,000 |
2004/11/18 | 500 | 500 | 500 | 500 | 2,000 |
2004/11/17 | 500 | 500 | 500 | 500 | 1,000 |
2004/11/15 | 512 | 512 | 510 | 510 | 3,000 |
2004/11/12 | 512 | 512 | 510 | 510 | 2,000 |
2004/11/11 | 512 | 512 | 512 | 512 | 1,000 |
2004/11/08 | 520 | 520 | 520 | 520 | 1,000 |
2004/11/04 | 533 | 534 | 530 | 530 | 3,000 |
2004/11/02 | 534 | 535 | 534 | 535 | 2,000 |
2004/11/01 | 535 | 536 | 535 | 535 | 6,000 |
2004/10/29 | 503 | 534 | 503 | 534 | 27,000 |
2004/10/27 | 490 | 496 | 490 | 496 | 2,000 |
2004/10/26 | 496 | 496 | 496 | 496 | 1,000 |
2004/10/25 | 515 | 515 | 496 | 510 | 28,000 |
2004/10/22 | 500 | 511 | 500 | 510 | 4,000 |
2004/10/21 | 479 | 495 | 479 | 495 | 5,000 |
2004/10/20 | 484 | 484 | 482 | 482 | 2,000 |
2004/10/14 | 485 | 485 | 480 | 480 | 3,000 |
2004/10/12 | 480 | 480 | 480 | 480 | 2,000 |
2004/10/08 | 478 | 480 | 478 | 480 | 2,000 |
2004/10/07 | 478 | 478 | 475 | 475 | 2,000 |
2004/10/06 | 480 | 480 | 478 | 478 | 2,000 |
2004/09/30 | 490 | 490 | 490 | 490 | 1,000 |
2004/09/24 | 547 | 550 | 530 | 530 | 26,000 |
2004/09/22 | 500 | 500 | 500 | 500 | 1,000 |
2004/09/21 | 503 | 505 | 496 | 496 | 4,000 |
2004/09/17 | 510 | 510 | 510 | 510 | 1,000 |
2004/09/16 | 496 | 496 | 496 | 496 | 2,000 |
2004/09/15 | 485 | 490 | 485 | 490 | 6,000 |
2004/09/14 | 485 | 485 | 485 | 485 | 1,000 |
2004/09/13 | 485 | 485 | 485 | 485 | 1,000 |
2004/09/09 | 485 | 485 | 485 | 485 | 1,000 |
2004/09/08 | 483 | 483 | 483 | 483 | 1,000 |
2004/09/07 | 480 | 480 | 480 | 480 | 3,000 |
2004/09/06 | 481 | 482 | 480 | 481 | 5,000 |
2004/09/02 | 480 | 482 | 480 | 482 | 2,000 |
2004/08/31 | 480 | 480 | 480 | 480 | 1,000 |
2004/08/27 | 480 | 480 | 480 | 480 | 1,000 |
2004/08/26 | 480 | 480 | 476 | 476 | 6,000 |
2004/08/25 | 480 | 482 | 470 | 480 | 32,000 |
2004/08/24 | 471 | 485 | 471 | 484 | 5,000 |
2004/08/23 | 475 | 475 | 475 | 475 | 1,000 |
2004/08/18 | 461 | 463 | 461 | 461 | 5,000 |
2004/08/17 | 460 | 465 | 460 | 465 | 3,000 |
2004/08/16 | 465 | 465 | 460 | 460 | 3,000 |
2004/08/11 | 470 | 470 | 470 | 470 | 1,000 |
2004/08/10 | 470 | 470 | 460 | 460 | 2,000 |
2004/08/05 | 480 | 480 | 480 | 480 | 1,000 |
2004/08/04 | 470 | 480 | 470 | 480 | 4,000 |
2004/08/03 | 495 | 495 | 475 | 475 | 5,000 |
2004/08/02 | 534 | 535 | 490 | 500 | 40,000 |
2004/07/30 | 465 | 465 | 465 | 465 | 1,000 |
2004/07/29 | 470 | 475 | 460 | 461 | 9,000 |
2004/07/28 | 458 | 470 | 456 | 465 | 12,000 |
2004/07/27 | 500 | 501 | 436 | 440 | 27,000 |
2004/07/26 | 530 | 535 | 520 | 520 | 6,000 |
2004/07/23 | 530 | 535 | 527 | 535 | 24,000 |
2004/07/22 | 526 | 530 | 526 | 530 | 4,000 |
2004/07/21 | 526 | 527 | 526 | 527 | 4,000 |
2004/07/20 | 520 | 525 | 520 | 525 | 2,000 |
2004/07/16 | 525 | 525 | 525 | 525 | 1,000 |
2004/07/15 | 530 | 530 | 515 | 520 | 6,000 |
2004/07/14 | 525 | 550 | 525 | 540 | 5,000 |
2004/07/13 | 511 | 525 | 511 | 525 | 7,000 |
2004/07/12 | 515 | 520 | 511 | 515 | 5,000 |
2004/07/09 | 505 | 515 | 505 | 515 | 5,000 |
2004/07/08 | 501 | 505 | 500 | 505 | 14,000 |
2004/07/07 | 530 | 540 | 510 | 510 | 10,000 |
2004/07/06 | 545 | 555 | 540 | 540 | 9,000 |
2004/07/05 | 566 | 569 | 555 | 555 | 9,000 |
2004/07/02 | 580 | 581 | 561 | 565 | 37,000 |
2004/07/01 | 540 | 555 | 540 | 540 | 31,000 |
2004/06/30 | 535 | 539 | 535 | 538 | 6,000 |
2004/06/29 | 504 | 540 | 500 | 539 | 43,000 |
2004/06/28 | 504 | 505 | 500 | 505 | 16,000 |
2004/06/25 | 504 | 505 | 500 | 504 | 28,000 |
2004/06/24 | 500 | 510 | 500 | 504 | 8,000 |
2004/06/23 | 505 | 505 | 500 | 504 | 6,000 |
2004/06/22 | 500 | 500 | 500 | 500 | 2,000 |
2004/06/21 | 502 | 508 | 500 | 500 | 4,000 |
2004/06/17 | 505 | 505 | 505 | 505 | 1,000 |
2004/06/16 | 500 | 510 | 500 | 502 | 11,000 |
2004/06/15 | 500 | 500 | 500 | 500 | 3,000 |
2004/06/09 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/08 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/01 | 510 | 510 | 500 | 500 | 4,000 |
2004/05/31 | 506 | 510 | 506 | 510 | 7,000 |
2004/05/28 | 506 | 510 | 506 | 506 | 8,000 |
2004/05/25 | 491 | 509 | 470 | 470 | 27,000 |
2004/05/24 | 457 | 485 | 457 | 485 | 2,000 |
2004/05/20 | 465 | 465 | 457 | 465 | 5,000 |
2004/05/19 | 457 | 457 | 457 | 457 | 1,000 |
2004/05/18 | 460 | 460 | 456 | 456 | 2,000 |
2004/05/14 | 460 | 467 | 460 | 467 | 2,000 |
2004/05/11 | 475 | 475 | 475 | 475 | 2,000 |
2004/05/10 | 480 | 481 | 480 | 480 | 5,000 |
2004/05/07 | 478 | 490 | 478 | 490 | 3,000 |
2004/05/06 | 480 | 480 | 480 | 480 | 1,000 |
2004/04/30 | 480 | 480 | 480 | 480 | 1,000 |
2004/04/27 | 476 | 480 | 475 | 480 | 7,000 |
2004/04/26 | 484 | 485 | 484 | 485 | 2,000 |
2004/04/23 | 514 | 515 | 482 | 482 | 36,000 |
2004/04/22 | 505 | 510 | 505 | 509 | 5,000 |
2004/04/21 | 505 | 510 | 500 | 505 | 6,000 |
2004/04/16 | 510 | 515 | 510 | 515 | 2,000 |
2004/04/15 | 500 | 510 | 495 | 510 | 3,000 |
2004/04/14 | 490 | 490 | 490 | 490 | 2,000 |
2004/04/13 | 485 | 489 | 485 | 488 | 6,000 |
2004/04/12 | 482 | 482 | 482 | 482 | 1,000 |
2004/04/09 | 480 | 481 | 475 | 477 | 6,000 |
2004/04/08 | 475 | 480 | 475 | 480 | 7,000 |
2004/04/07 | 474 | 474 | 474 | 474 | 1,000 |
2004/04/06 | 473 | 474 | 470 | 474 | 5,000 |
2004/04/05 | 470 | 470 | 465 | 470 | 5,000 |
2004/04/02 | 460 | 462 | 460 | 462 | 3,000 |
2004/03/31 | 455 | 457 | 455 | 455 | 8,000 |
2004/03/26 | 462 | 465 | 462 | 462 | 3,000 |
2004/03/25 | 470 | 480 | 465 | 470 | 24,000 |
2004/03/18 | 471 | 471 | 470 | 470 | 2,000 |
2004/03/16 | 462 | 462 | 462 | 462 | 1,000 |
2004/03/15 | 470 | 470 | 455 | 455 | 2,000 |
2004/03/11 | 461 | 461 | 460 | 460 | 2,000 |
2004/03/09 | 455 | 455 | 455 | 455 | 1,000 |
2004/03/08 | 460 | 460 | 455 | 460 | 3,000 |
2004/03/04 | 456 | 460 | 455 | 455 | 5,000 |
2004/03/02 | 465 | 465 | 465 | 465 | 2,000 |
2004/03/01 | 455 | 456 | 455 | 456 | 2,000 |
2004/02/27 | 465 | 465 | 465 | 465 | 1,000 |
2004/02/25 | 460 | 480 | 460 | 470 | 29,000 |
2004/02/24 | 463 | 470 | 463 | 470 | 2,000 |
2004/02/23 | 465 | 465 | 465 | 465 | 2,000 |
2004/02/20 | 470 | 470 | 470 | 470 | 1,000 |
2004/02/17 | 460 | 460 | 460 | 460 | 3,000 |
2004/02/13 | 460 | 460 | 460 | 460 | 1,000 |
2004/02/09 | 450 | 450 | 450 | 450 | 1,000 |
2004/02/05 | 455 | 455 | 455 | 455 | 1,000 |
2004/02/03 | 450 | 450 | 450 | 450 | 1,000 |
2004/02/02 | 450 | 450 | 445 | 445 | 2,000 |
2004/01/30 | 460 | 480 | 435 | 445 | 9,000 |
2004/01/28 | 455 | 455 | 450 | 450 | 2,000 |
2004/01/23 | 500 | 500 | 465 | 465 | 23,000 |
2004/01/22 | 465 | 470 | 455 | 460 | 5,000 |
2004/01/20 | 450 | 460 | 450 | 460 | 2,000 |
2004/01/19 | 460 | 460 | 460 | 460 | 1,000 |
2004/01/13 | 465 | 465 | 460 | 465 | 4,000 |
2004/01/06 | 469 | 470 | 465 | 465 | 3,000 |