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 |
|---|---|---|---|---|---|
| 2006/12/29 | 800 | 800 | 798 | 800 | 5,000 |
| 2006/12/26 | 785 | 799 | 769 | 798 | 5,000 |
| 2006/12/25 | 772 | 781 | 760 | 780 | 27,000 |
| 2006/12/22 | 780 | 800 | 780 | 799 | 12,000 |
| 2006/12/21 | 774 | 775 | 774 | 774 | 4,000 |
| 2006/12/19 | 772 | 775 | 771 | 775 | 4,000 |
| 2006/12/18 | 780 | 784 | 780 | 784 | 2,000 |
| 2006/12/15 | 770 | 770 | 760 | 760 | 2,000 |
| 2006/12/14 | 769 | 769 | 768 | 768 | 2,000 |
| 2006/12/12 | 769 | 769 | 765 | 767 | 7,000 |
| 2006/12/11 | 769 | 770 | 769 | 770 | 2,000 |
| 2006/12/07 | 779 | 780 | 775 | 775 | 4,000 |
| 2006/12/06 | 799 | 800 | 799 | 800 | 14,000 |
| 2006/12/05 | 749 | 750 | 744 | 745 | 36,000 |
| 2006/12/04 | 710 | 711 | 689 | 711 | 3,000 |
| 2006/12/01 | 704 | 710 | 702 | 710 | 8,000 |
| 2006/11/30 | 701 | 701 | 700 | 701 | 5,000 |
| 2006/11/29 | 700 | 700 | 700 | 700 | 8,000 |
| 2006/11/27 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/11/24 | 719 | 720 | 698 | 700 | 22,000 |
| 2006/11/22 | 649 | 672 | 649 | 670 | 11,000 |
| 2006/11/21 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/11/20 | 700 | 701 | 698 | 698 | 3,000 |
| 2006/11/16 | 701 | 715 | 701 | 715 | 2,000 |
| 2006/11/13 | 721 | 721 | 721 | 721 | 1,000 |
| 2006/11/08 | 719 | 720 | 719 | 720 | 6,000 |
| 2006/11/02 | 737 | 738 | 737 | 737 | 5,000 |
| 2006/10/31 | 740 | 744 | 740 | 744 | 2,000 |
| 2006/10/30 | 744 | 745 | 744 | 745 | 2,000 |
| 2006/10/27 | 739 | 741 | 739 | 741 | 2,000 |
| 2006/10/26 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/10/25 | 741 | 750 | 741 | 750 | 12,000 |
| 2006/10/24 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/10/20 | 749 | 749 | 749 | 749 | 1,000 |
| 2006/10/19 | 725 | 725 | 725 | 725 | 2,000 |
| 2006/10/17 | 721 | 721 | 720 | 720 | 2,000 |
| 2006/10/16 | 720 | 720 | 720 | 720 | 3,000 |
| 2006/10/13 | 701 | 710 | 701 | 710 | 8,000 |
| 2006/10/12 | 720 | 720 | 705 | 705 | 10,000 |
| 2006/10/11 | 750 | 770 | 740 | 740 | 7,000 |
| 2006/10/04 | 799 | 800 | 799 | 800 | 2,000 |
| 2006/10/03 | 799 | 799 | 797 | 797 | 2,000 |
| 2006/10/02 | 800 | 800 | 799 | 799 | 2,000 |
| 2006/09/29 | 800 | 800 | 800 | 800 | 3,000 |
| 2006/09/27 | 799 | 801 | 797 | 797 | 8,000 |
| 2006/09/25 | 804 | 805 | 797 | 797 | 22,000 |
| 2006/09/22 | 778 | 797 | 778 | 797 | 5,000 |
| 2006/09/21 | 781 | 786 | 780 | 786 | 6,000 |
| 2006/09/20 | 785 | 785 | 760 | 761 | 15,000 |
| 2006/09/19 | 790 | 799 | 785 | 797 | 13,000 |
| 2006/09/15 | 750 | 775 | 747 | 770 | 8,000 |
| 2006/09/14 | 712 | 712 | 711 | 711 | 5,000 |
| 2006/09/13 | 705 | 712 | 705 | 705 | 6,000 |
| 2006/09/12 | 705 | 705 | 705 | 705 | 1,000 |
| 2006/09/11 | 708 | 709 | 701 | 702 | 10,000 |
| 2006/09/06 | 710 | 711 | 710 | 711 | 2,000 |
| 2006/08/31 | 705 | 706 | 705 | 705 | 3,000 |
| 2006/08/28 | 725 | 725 | 700 | 701 | 3,000 |
| 2006/08/25 | 730 | 739 | 730 | 730 | 18,000 |
| 2006/08/24 | 730 | 731 | 730 | 731 | 2,000 |
| 2006/08/23 | 730 | 731 | 730 | 731 | 2,000 |
| 2006/08/22 | 727 | 727 | 725 | 725 | 2,000 |
| 2006/08/17 | 720 | 720 | 720 | 720 | 5,000 |
| 2006/08/15 | 680 | 690 | 680 | 690 | 2,000 |
| 2006/08/11 | 669 | 670 | 669 | 670 | 2,000 |
| 2006/08/10 | 695 | 695 | 670 | 670 | 4,000 |
| 2006/08/08 | 720 | 721 | 720 | 721 | 2,000 |
| 2006/08/04 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/08/03 | 750 | 761 | 720 | 730 | 14,000 |
| 2006/08/02 | 690 | 750 | 690 | 750 | 28,000 |
| 2006/08/01 | 670 | 691 | 668 | 671 | 15,000 |
| 2006/07/31 | 650 | 668 | 635 | 650 | 35,000 |
| 2006/07/28 | 735 | 736 | 599 | 599 | 74,000 |
| 2006/07/26 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/07/25 | 903 | 925 | 903 | 920 | 40,000 |
| 2006/07/21 | 870 | 871 | 870 | 871 | 2,000 |
| 2006/07/20 | 870 | 871 | 870 | 871 | 2,000 |
| 2006/07/19 | 850 | 889 | 850 | 880 | 4,000 |
| 2006/07/12 | 866 | 866 | 865 | 866 | 10,000 |
| 2006/07/11 | 860 | 865 | 860 | 865 | 2,000 |
| 2006/07/10 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/07/06 | 900 | 901 | 900 | 901 | 4,000 |
| 2006/07/05 | 930 | 931 | 900 | 905 | 13,000 |
| 2006/07/04 | 949 | 950 | 900 | 900 | 14,000 |
| 2006/07/03 | 902 | 905 | 900 | 900 | 6,000 |
| 2006/06/30 | 920 | 920 | 905 | 905 | 4,000 |
| 2006/06/28 | 891 | 892 | 891 | 892 | 5,000 |
| 2006/06/27 | 890 | 891 | 890 | 891 | 2,000 |
| 2006/06/26 | 899 | 900 | 898 | 898 | 4,000 |
| 2006/06/23 | 870 | 920 | 870 | 900 | 41,000 |
| 2006/06/22 | 909 | 950 | 909 | 949 | 4,000 |
| 2006/06/20 | 897 | 898 | 897 | 898 | 2,000 |
| 2006/06/19 | 910 | 915 | 910 | 915 | 6,000 |
| 2006/06/16 | 929 | 929 | 901 | 911 | 3,000 |
| 2006/06/15 | 890 | 890 | 890 | 890 | 2,000 |
| 2006/06/14 | 881 | 883 | 879 | 883 | 6,000 |
| 2006/06/13 | 883 | 885 | 883 | 883 | 5,000 |
| 2006/06/12 | 881 | 881 | 881 | 881 | 1,000 |
| 2006/06/08 | 880 | 881 | 880 | 881 | 2,000 |
| 2006/06/07 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/06/06 | 919 | 920 | 919 | 919 | 3,000 |
| 2006/06/05 | 920 | 921 | 920 | 921 | 4,000 |
| 2006/06/02 | 920 | 921 | 910 | 919 | 15,000 |
| 2006/06/01 | 931 | 931 | 930 | 930 | 6,000 |
| 2006/05/31 | 931 | 931 | 913 | 915 | 6,000 |
| 2006/05/29 | 921 | 950 | 921 | 950 | 8,000 |
| 2006/05/26 | 959 | 971 | 958 | 961 | 21,000 |
| 2006/05/25 | 1,025 | 1,039 | 1,000 | 1,000 | 13,000 |
| 2006/05/22 | 1,020 | 1,050 | 1,020 | 1,020 | 6,000 |
| 2006/05/19 | 1,000 | 1,001 | 980 | 980 | 6,000 |
| 2006/05/17 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2006/05/16 | 1,038 | 1,040 | 1,030 | 1,030 | 3,000 |
| 2006/05/15 | 1,050 | 1,050 | 1,045 | 1,050 | 4,000 |
| 2006/05/12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2006/05/11 | 1,082 | 1,120 | 1,080 | 1,110 | 5,000 |
| 2006/05/09 | 1,060 | 1,060 | 1,059 | 1,059 | 3,000 |
| 2006/05/08 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 |
| 2006/05/02 | 1,035 | 1,036 | 1,035 | 1,036 | 4,000 |
| 2006/05/01 | 1,035 | 1,035 | 1,028 | 1,035 | 7,000 |
| 2006/04/28 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 2006/04/27 | 1,045 | 1,045 | 1,040 | 1,040 | 3,000 |
| 2006/04/26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2006/04/25 | 1,000 | 1,035 | 999 | 1,035 | 34,000 |
| 2006/04/24 | 1,079 | 1,080 | 1,065 | 1,065 | 4,000 |
| 2006/04/21 | 1,110 | 1,111 | 1,100 | 1,100 | 9,000 |
| 2006/04/19 | 1,124 | 1,125 | 1,120 | 1,125 | 6,000 |
| 2006/04/18 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2006/04/14 | 1,150 | 1,150 | 1,148 | 1,148 | 2,000 |
| 2006/04/13 | 1,124 | 1,125 | 1,120 | 1,120 | 9,000 |
| 2006/04/12 | 1,123 | 1,125 | 1,120 | 1,120 | 3,000 |
| 2006/04/10 | 1,123 | 1,125 | 1,123 | 1,125 | 2,000 |
| 2006/04/07 | 1,112 | 1,125 | 1,112 | 1,125 | 6,000 |
| 2006/04/06 | 1,108 | 1,110 | 1,108 | 1,110 | 4,000 |
| 2006/04/04 | 1,123 | 1,123 | 1,120 | 1,120 | 4,000 |
| 2006/04/03 | 1,135 | 1,135 | 1,130 | 1,130 | 3,000 |
| 2006/03/31 | 1,100 | 1,101 | 1,098 | 1,100 | 6,000 |
| 2006/03/29 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2006/03/24 | 1,127 | 1,128 | 1,125 | 1,125 | 10,000 |
| 2006/03/23 | 1,130 | 1,130 | 1,129 | 1,130 | 3,000 |
| 2006/03/20 | 1,120 | 1,121 | 1,120 | 1,120 | 6,000 |
| 2006/03/17 | 1,149 | 1,150 | 1,105 | 1,105 | 11,000 |
| 2006/03/16 | 1,100 | 1,150 | 1,100 | 1,150 | 11,000 |
| 2006/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/03/13 | 1,100 | 1,100 | 1,065 | 1,100 | 7,000 |
| 2006/03/07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2006/03/03 | 1,125 | 1,125 | 1,050 | 1,060 | 4,000 |
| 2006/03/02 | 1,102 | 1,140 | 1,100 | 1,140 | 9,000 |
| 2006/03/01 | 1,071 | 1,072 | 1,071 | 1,072 | 4,000 |
| 2006/02/28 | 1,100 | 1,100 | 1,071 | 1,072 | 3,000 |
| 2006/02/27 | 1,072 | 1,100 | 1,070 | 1,099 | 10,000 |
| 2006/02/24 | 995 | 1,070 | 995 | 1,049 | 50,000 |
| 2006/02/23 | 1,001 | 1,035 | 1,000 | 1,034 | 13,000 |
| 2006/02/22 | 1,011 | 1,012 | 1,011 | 1,012 | 8,000 |
| 2006/02/21 | 1,001 | 1,002 | 970 | 971 | 8,000 |
| 2006/02/20 | 1,050 | 1,050 | 1,035 | 1,040 | 11,000 |
| 2006/02/17 | 1,095 | 1,095 | 1,050 | 1,052 | 7,000 |
| 2006/02/16 | 1,072 | 1,100 | 1,072 | 1,075 | 4,000 |
| 2006/02/15 | 1,110 | 1,110 | 1,065 | 1,070 | 9,000 |
| 2006/02/14 | 1,130 | 1,130 | 1,075 | 1,080 | 14,000 |
| 2006/02/13 | 1,158 | 1,160 | 1,150 | 1,150 | 3,000 |
| 2006/02/08 | 1,182 | 1,183 | 1,180 | 1,182 | 8,000 |
| 2006/02/07 | 1,182 | 1,183 | 1,181 | 1,182 | 8,000 |
| 2006/02/03 | 1,200 | 1,200 | 1,199 | 1,200 | 4,000 |
| 2006/02/02 | 1,220 | 1,220 | 1,219 | 1,219 | 2,000 |
| 2006/02/01 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 |
| 2006/01/30 | 1,200 | 1,220 | 1,200 | 1,220 | 14,000 |
| 2006/01/27 | 1,215 | 1,220 | 1,183 | 1,196 | 24,000 |
| 2006/01/26 | 1,188 | 1,231 | 1,188 | 1,230 | 11,000 |
| 2006/01/25 | 1,175 | 1,200 | 1,175 | 1,200 | 55,000 |
| 2006/01/24 | 1,211 | 1,214 | 1,211 | 1,214 | 4,000 |
| 2006/01/23 | 1,165 | 1,251 | 1,165 | 1,250 | 6,000 |
| 2006/01/20 | 1,159 | 1,170 | 1,159 | 1,170 | 5,000 |
| 2006/01/19 | 1,130 | 1,150 | 1,129 | 1,150 | 9,000 |
| 2006/01/18 | 1,165 | 1,170 | 1,053 | 1,056 | 28,000 |
| 2006/01/17 | 1,255 | 1,255 | 1,170 | 1,180 | 18,000 |
| 2006/01/16 | 1,250 | 1,255 | 1,248 | 1,255 | 20,000 |
| 2006/01/13 | 1,240 | 1,250 | 1,220 | 1,250 | 22,000 |
| 2006/01/12 | 1,248 | 1,250 | 1,248 | 1,250 | 8,000 |
| 2006/01/11 | 1,318 | 1,347 | 1,240 | 1,242 | 38,000 |
| 2006/01/10 | 1,221 | 1,282 | 1,221 | 1,282 | 21,000 |
| 2006/01/06 | 1,180 | 1,232 | 1,180 | 1,220 | 17,000 |
| 2006/01/05 | 1,180 | 1,182 | 1,180 | 1,180 | 8,000 |
| 2006/01/04 | 1,200 | 1,201 | 1,158 | 1,160 | 10,000 |