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 |
---|---|---|---|---|---|
2005/12/30 | 1,182 | 1,182 | 1,180 | 1,180 | 4,000 |
2005/12/29 | 1,199 | 1,199 | 1,169 | 1,171 | 5,000 |
2005/12/28 | 1,180 | 1,180 | 1,142 | 1,142 | 10,000 |
2005/12/27 | 1,200 | 1,201 | 1,200 | 1,200 | 7,000 |
2005/12/26 | 1,137 | 1,202 | 1,137 | 1,180 | 19,000 |
2005/12/22 | 1,073 | 1,150 | 1,073 | 1,137 | 88,000 |
2005/12/21 | 1,280 | 1,280 | 1,190 | 1,190 | 18,000 |
2005/12/20 | 1,201 | 1,247 | 1,201 | 1,230 | 40,000 |
2005/12/19 | 1,040 | 1,185 | 1,040 | 1,180 | 55,000 |
2005/12/16 | 980 | 1,050 | 970 | 1,030 | 40,000 |
2005/12/15 | 937 | 990 | 933 | 980 | 32,000 |
2005/12/14 | 921 | 932 | 921 | 921 | 4,000 |
2005/12/13 | 940 | 940 | 939 | 939 | 4,000 |
2005/12/09 | 923 | 923 | 907 | 915 | 12,000 |
2005/12/08 | 927 | 928 | 926 | 927 | 4,000 |
2005/12/07 | 947 | 948 | 947 | 948 | 8,000 |
2005/12/06 | 970 | 971 | 950 | 950 | 13,000 |
2005/12/05 | 960 | 961 | 935 | 935 | 17,000 |
2005/12/02 | 947 | 953 | 946 | 948 | 8,000 |
2005/12/01 | 940 | 951 | 940 | 948 | 12,000 |
2005/11/30 | 925 | 937 | 925 | 935 | 6,000 |
2005/11/29 | 912 | 930 | 910 | 920 | 12,000 |
2005/11/28 | 889 | 901 | 889 | 901 | 19,000 |
2005/11/25 | 879 | 929 | 876 | 877 | 56,000 |
2005/11/24 | 870 | 880 | 870 | 875 | 16,000 |
2005/11/21 | 851 | 853 | 851 | 853 | 2,000 |
2005/11/18 | 847 | 851 | 847 | 851 | 3,000 |
2005/11/16 | 853 | 854 | 849 | 851 | 13,000 |
2005/11/15 | 870 | 870 | 853 | 853 | 12,000 |
2005/11/14 | 840 | 860 | 840 | 853 | 7,000 |
2005/11/11 | 830 | 835 | 829 | 835 | 17,000 |
2005/11/10 | 810 | 821 | 810 | 820 | 7,000 |
2005/11/09 | 800 | 810 | 800 | 805 | 21,000 |
2005/11/08 | 806 | 806 | 799 | 799 | 16,000 |
2005/11/07 | 800 | 802 | 785 | 799 | 24,000 |
2005/11/04 | 790 | 790 | 790 | 790 | 2,000 |
2005/11/01 | 780 | 781 | 780 | 781 | 4,000 |
2005/10/31 | 790 | 791 | 780 | 781 | 12,000 |
2005/10/28 | 798 | 799 | 798 | 798 | 4,000 |
2005/10/27 | 759 | 810 | 759 | 800 | 51,000 |
2005/10/25 | 695 | 700 | 693 | 695 | 25,000 |
2005/10/24 | 719 | 720 | 717 | 718 | 4,000 |
2005/10/21 | 720 | 721 | 719 | 720 | 6,000 |
2005/10/18 | 719 | 720 | 719 | 720 | 8,000 |
2005/10/17 | 720 | 720 | 719 | 720 | 4,000 |
2005/10/13 | 730 | 730 | 720 | 720 | 2,000 |
2005/10/12 | 716 | 716 | 715 | 715 | 3,000 |
2005/10/11 | 712 | 712 | 710 | 710 | 2,000 |
2005/10/06 | 709 | 710 | 709 | 710 | 2,000 |
2005/10/04 | 720 | 720 | 720 | 720 | 4,000 |
2005/10/03 | 719 | 720 | 719 | 720 | 2,000 |
2005/09/30 | 720 | 725 | 720 | 725 | 2,000 |
2005/09/28 | 751 | 751 | 751 | 751 | 1,000 |
2005/09/26 | 740 | 751 | 740 | 750 | 13,000 |
2005/09/22 | 740 | 742 | 740 | 740 | 22,000 |
2005/09/21 | 762 | 762 | 751 | 752 | 21,000 |
2005/09/20 | 744 | 751 | 744 | 751 | 6,000 |
2005/09/16 | 747 | 747 | 738 | 739 | 4,000 |
2005/09/15 | 741 | 741 | 740 | 740 | 7,000 |
2005/09/14 | 731 | 732 | 730 | 732 | 16,000 |
2005/09/07 | 720 | 720 | 720 | 720 | 2,000 |
2005/09/06 | 720 | 730 | 719 | 730 | 6,000 |
2005/09/05 | 715 | 722 | 710 | 720 | 24,000 |
2005/09/01 | 720 | 720 | 717 | 717 | 2,000 |
2005/08/30 | 705 | 705 | 705 | 705 | 2,000 |
2005/08/29 | 706 | 706 | 700 | 700 | 2,000 |
2005/08/25 | 695 | 740 | 695 | 700 | 35,000 |
2005/08/24 | 737 | 740 | 735 | 740 | 6,000 |
2005/08/23 | 735 | 735 | 730 | 730 | 6,000 |
2005/08/19 | 741 | 741 | 740 | 740 | 7,000 |
2005/08/11 | 740 | 740 | 740 | 740 | 2,000 |
2005/08/10 | 729 | 730 | 729 | 730 | 2,000 |
2005/08/03 | 731 | 754 | 730 | 754 | 6,000 |
2005/08/02 | 750 | 751 | 750 | 751 | 4,000 |
2005/07/29 | 775 | 780 | 774 | 774 | 19,000 |
2005/07/27 | 775 | 775 | 774 | 774 | 2,000 |
2005/07/25 | 769 | 790 | 765 | 777 | 59,000 |
2005/07/22 | 725 | 731 | 725 | 730 | 7,000 |
2005/07/21 | 716 | 716 | 716 | 716 | 1,000 |
2005/07/20 | 714 | 715 | 714 | 715 | 2,000 |
2005/07/14 | 710 | 710 | 699 | 700 | 3,000 |
2005/07/12 | 714 | 715 | 710 | 715 | 4,000 |
2005/07/08 | 732 | 732 | 730 | 730 | 2,000 |
2005/07/07 | 745 | 746 | 718 | 725 | 5,000 |
2005/07/06 | 720 | 740 | 720 | 740 | 16,000 |
2005/07/05 | 739 | 740 | 730 | 740 | 17,000 |
2005/07/04 | 749 | 750 | 749 | 750 | 15,000 |
2005/06/30 | 701 | 703 | 701 | 703 | 4,000 |
2005/06/29 | 700 | 715 | 700 | 711 | 6,000 |
2005/06/27 | 690 | 691 | 689 | 689 | 4,000 |
2005/06/24 | 689 | 690 | 670 | 689 | 24,000 |
2005/06/23 | 685 | 702 | 685 | 700 | 4,000 |
2005/06/21 | 668 | 671 | 668 | 671 | 8,000 |
2005/06/20 | 667 | 667 | 663 | 666 | 4,000 |
2005/06/17 | 667 | 667 | 655 | 660 | 10,000 |
2005/06/15 | 651 | 667 | 651 | 667 | 7,000 |
2005/06/13 | 665 | 666 | 665 | 666 | 2,000 |
2005/06/09 | 642 | 645 | 642 | 645 | 2,000 |
2005/06/07 | 670 | 671 | 630 | 645 | 35,000 |
2005/06/06 | 680 | 680 | 674 | 674 | 2,000 |
2005/06/03 | 667 | 680 | 625 | 675 | 23,000 |
2005/06/02 | 676 | 680 | 675 | 680 | 11,000 |
2005/06/01 | 676 | 677 | 676 | 676 | 3,000 |
2005/05/31 | 680 | 689 | 680 | 680 | 8,000 |
2005/05/30 | 710 | 711 | 685 | 704 | 14,000 |
2005/05/27 | 730 | 750 | 715 | 715 | 65,000 |
2005/05/26 | 719 | 720 | 719 | 720 | 3,000 |
2005/05/25 | 726 | 731 | 726 | 730 | 37,000 |
2005/05/24 | 723 | 750 | 723 | 749 | 27,000 |
2005/05/23 | 710 | 727 | 710 | 725 | 14,000 |
2005/05/20 | 681 | 707 | 681 | 707 | 7,000 |
2005/05/19 | 673 | 717 | 673 | 717 | 25,000 |
2005/05/18 | 661 | 672 | 661 | 672 | 6,000 |
2005/05/17 | 660 | 661 | 660 | 661 | 2,000 |
2005/05/16 | 659 | 660 | 659 | 660 | 4,000 |
2005/05/13 | 660 | 660 | 660 | 660 | 1,000 |
2005/05/12 | 670 | 670 | 665 | 665 | 9,000 |
2005/05/11 | 663 | 663 | 655 | 660 | 8,000 |
2005/05/10 | 663 | 664 | 663 | 663 | 5,000 |
2005/05/06 | 679 | 680 | 660 | 662 | 9,000 |
2005/05/02 | 664 | 700 | 645 | 660 | 51,000 |
2005/04/26 | 560 | 560 | 560 | 560 | 1,000 |
2005/04/25 | 562 | 570 | 562 | 569 | 16,000 |
2005/04/22 | 555 | 565 | 550 | 552 | 18,000 |
2005/04/21 | 550 | 550 | 550 | 550 | 1,000 |
2005/04/19 | 534 | 545 | 532 | 545 | 8,000 |
2005/04/18 | 530 | 535 | 530 | 535 | 3,000 |
2005/04/15 | 555 | 555 | 555 | 555 | 1,000 |
2005/04/06 | 580 | 580 | 580 | 580 | 1,000 |
2005/04/05 | 575 | 575 | 575 | 575 | 1,000 |
2005/04/04 | 581 | 581 | 575 | 575 | 2,000 |
2005/03/25 | 593 | 605 | 593 | 600 | 29,000 |
2005/03/24 | 610 | 610 | 610 | 610 | 4,000 |
2005/03/23 | 605 | 610 | 605 | 610 | 5,000 |
2005/03/22 | 600 | 610 | 600 | 605 | 10,000 |
2005/03/18 | 577 | 590 | 577 | 590 | 3,000 |
2005/03/15 | 575 | 575 | 575 | 575 | 1,000 |
2005/03/14 | 584 | 584 | 584 | 584 | 1,000 |
2005/03/11 | 585 | 586 | 584 | 584 | 4,000 |
2005/03/10 | 570 | 580 | 570 | 580 | 2,000 |
2005/03/08 | 561 | 563 | 560 | 560 | 5,000 |
2005/03/07 | 557 | 565 | 557 | 565 | 9,000 |
2005/03/04 | 550 | 557 | 549 | 555 | 8,000 |
2005/03/02 | 545 | 545 | 545 | 545 | 7,000 |
2005/02/28 | 545 | 546 | 545 | 545 | 12,000 |
2005/02/25 | 536 | 552 | 536 | 552 | 30,000 |
2005/02/24 | 552 | 552 | 550 | 552 | 3,000 |
2005/02/23 | 550 | 550 | 550 | 550 | 1,000 |
2005/02/22 | 545 | 545 | 545 | 545 | 4,000 |
2005/02/21 | 540 | 540 | 540 | 540 | 1,000 |
2005/02/18 | 540 | 540 | 540 | 540 | 1,000 |
2005/02/17 | 545 | 545 | 540 | 540 | 3,000 |
2005/02/14 | 549 | 555 | 545 | 545 | 9,000 |
2005/02/08 | 540 | 540 | 540 | 540 | 1,000 |
2005/02/07 | 538 | 540 | 538 | 538 | 4,000 |
2005/02/02 | 547 | 550 | 545 | 545 | 5,000 |
2005/01/28 | 535 | 550 | 535 | 550 | 25,000 |
2005/01/27 | 535 | 535 | 535 | 535 | 1,000 |
2005/01/26 | 528 | 530 | 528 | 530 | 2,000 |
2005/01/25 | 500 | 539 | 500 | 536 | 29,000 |
2005/01/21 | 540 | 540 | 540 | 540 | 1,000 |
2005/01/18 | 550 | 550 | 540 | 540 | 4,000 |
2005/01/17 | 535 | 535 | 535 | 535 | 1,000 |
2005/01/13 | 527 | 527 | 525 | 525 | 2,000 |
2005/01/12 | 523 | 525 | 523 | 525 | 2,000 |
2005/01/11 | 525 | 525 | 525 | 525 | 1,000 |
2005/01/07 | 518 | 520 | 518 | 520 | 2,000 |
2005/01/06 | 525 | 525 | 525 | 525 | 1,000 |
2005/01/05 | 530 | 530 | 530 | 530 | 1,000 |