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 |
---|---|---|---|---|---|
2007/12/25 | 709 | 710 | 700 | 700 | 22,000 |
2007/12/21 | 699 | 699 | 699 | 699 | 1,000 |
2007/12/20 | 680 | 690 | 680 | 682 | 4,000 |
2007/12/19 | 701 | 701 | 694 | 695 | 4,000 |
2007/12/10 | 705 | 706 | 705 | 706 | 10,000 |
2007/12/05 | 720 | 721 | 695 | 708 | 38,000 |
2007/12/04 | 720 | 721 | 690 | 705 | 25,000 |
2007/12/03 | 701 | 707 | 700 | 707 | 12,000 |
2007/11/30 | 698 | 701 | 698 | 700 | 8,000 |
2007/11/28 | 682 | 682 | 682 | 682 | 1,000 |
2007/11/22 | 700 | 701 | 670 | 688 | 22,000 |
2007/11/21 | 700 | 705 | 700 | 700 | 8,000 |
2007/11/20 | 690 | 699 | 684 | 698 | 10,000 |
2007/11/19 | 731 | 731 | 700 | 711 | 41,000 |
2007/11/14 | 730 | 754 | 730 | 754 | 4,000 |
2007/11/12 | 711 | 712 | 711 | 711 | 3,000 |
2007/11/08 | 715 | 716 | 715 | 716 | 2,000 |
2007/11/07 | 718 | 719 | 718 | 719 | 2,000 |
2007/11/06 | 715 | 715 | 715 | 715 | 3,000 |
2007/11/02 | 760 | 761 | 760 | 761 | 2,000 |
2007/10/26 | 750 | 760 | 750 | 760 | 2,000 |
2007/10/25 | 775 | 776 | 733 | 735 | 14,000 |
2007/10/24 | 725 | 730 | 725 | 730 | 3,000 |
2007/10/23 | 710 | 719 | 710 | 717 | 3,000 |
2007/10/09 | 688 | 690 | 681 | 681 | 3,000 |
2007/10/03 | 708 | 712 | 708 | 712 | 2,000 |
2007/10/01 | 710 | 710 | 708 | 708 | 2,000 |
2007/09/28 | 690 | 701 | 690 | 701 | 8,000 |
2007/09/27 | 689 | 690 | 689 | 690 | 8,000 |
2007/09/25 | 730 | 732 | 730 | 732 | 21,000 |
2007/09/21 | 710 | 725 | 685 | 685 | 7,000 |
2007/09/19 | 708 | 710 | 708 | 710 | 2,000 |
2007/09/14 | 700 | 700 | 700 | 700 | 1,000 |
2007/09/13 | 700 | 700 | 700 | 700 | 1,000 |
2007/09/06 | 730 | 730 | 730 | 730 | 1,000 |
2007/09/04 | 760 | 760 | 760 | 760 | 2,000 |
2007/08/31 | 705 | 705 | 705 | 705 | 1,000 |
2007/08/28 | 715 | 715 | 715 | 715 | 1,000 |
2007/08/24 | 737 | 738 | 735 | 735 | 12,000 |
2007/08/23 | 701 | 701 | 700 | 700 | 2,000 |
2007/08/21 | 655 | 656 | 655 | 656 | 2,000 |
2007/08/20 | 661 | 661 | 661 | 661 | 1,000 |
2007/08/17 | 660 | 661 | 660 | 661 | 2,000 |
2007/08/13 | 725 | 725 | 725 | 725 | 1,000 |
2007/08/10 | 730 | 730 | 730 | 730 | 1,000 |
2007/08/02 | 750 | 750 | 750 | 750 | 2,000 |
2007/07/30 | 770 | 770 | 770 | 770 | 1,000 |
2007/07/26 | 790 | 790 | 790 | 790 | 1,000 |
2007/07/25 | 799 | 800 | 795 | 795 | 39,000 |
2007/07/24 | 750 | 751 | 729 | 732 | 7,000 |
2007/07/13 | 750 | 750 | 750 | 750 | 1,000 |
2007/07/05 | 760 | 760 | 760 | 760 | 1,000 |
2007/07/04 | 774 | 775 | 769 | 770 | 12,000 |
2007/07/03 | 748 | 749 | 730 | 730 | 17,000 |
2007/06/28 | 715 | 715 | 709 | 710 | 4,000 |
2007/06/27 | 709 | 710 | 709 | 710 | 2,000 |
2007/06/25 | 729 | 730 | 696 | 710 | 23,000 |
2007/06/22 | 719 | 719 | 718 | 718 | 2,000 |
2007/06/20 | 711 | 711 | 697 | 697 | 7,000 |
2007/06/19 | 710 | 710 | 700 | 701 | 7,000 |
2007/06/18 | 699 | 701 | 699 | 701 | 4,000 |
2007/06/15 | 681 | 701 | 680 | 700 | 5,000 |
2007/06/13 | 675 | 676 | 675 | 675 | 4,000 |
2007/06/12 | 675 | 675 | 675 | 675 | 1,000 |
2007/06/11 | 666 | 675 | 662 | 675 | 7,000 |
2007/06/08 | 670 | 671 | 670 | 671 | 2,000 |
2007/06/07 | 680 | 680 | 679 | 680 | 3,000 |
2007/06/06 | 695 | 695 | 690 | 690 | 7,000 |
2007/06/04 | 705 | 705 | 705 | 705 | 1,000 |
2007/05/31 | 696 | 696 | 684 | 685 | 6,000 |
2007/05/30 | 700 | 700 | 698 | 698 | 2,000 |
2007/05/25 | 700 | 701 | 678 | 680 | 22,000 |
2007/05/24 | 681 | 681 | 670 | 670 | 3,000 |
2007/05/22 | 661 | 669 | 661 | 669 | 2,000 |
2007/05/21 | 660 | 661 | 652 | 652 | 6,000 |
2007/05/18 | 661 | 663 | 660 | 661 | 8,000 |
2007/05/15 | 659 | 660 | 659 | 660 | 2,000 |
2007/05/11 | 660 | 660 | 660 | 660 | 1,000 |
2007/05/10 | 664 | 665 | 664 | 665 | 3,000 |
2007/05/09 | 682 | 682 | 680 | 680 | 2,000 |
2007/05/07 | 689 | 690 | 689 | 690 | 2,000 |
2007/05/02 | 664 | 665 | 664 | 665 | 2,000 |
2007/04/25 | 724 | 725 | 690 | 690 | 15,000 |
2007/04/23 | 663 | 664 | 662 | 663 | 4,000 |
2007/04/18 | 665 | 665 | 661 | 661 | 3,000 |
2007/04/13 | 670 | 670 | 670 | 670 | 1,000 |
2007/04/04 | 680 | 680 | 680 | 680 | 2,000 |
2007/04/03 | 669 | 670 | 669 | 670 | 9,000 |
2007/04/02 | 699 | 700 | 675 | 681 | 5,000 |
2007/03/23 | 774 | 775 | 730 | 730 | 16,000 |
2007/03/22 | 685 | 685 | 685 | 685 | 1,000 |
2007/03/19 | 665 | 665 | 665 | 665 | 1,000 |
2007/03/16 | 680 | 680 | 680 | 680 | 1,000 |
2007/03/14 | 680 | 680 | 668 | 668 | 7,000 |
2007/03/13 | 691 | 691 | 691 | 691 | 1,000 |
2007/03/09 | 700 | 701 | 680 | 680 | 9,000 |
2007/03/06 | 671 | 671 | 671 | 671 | 1,000 |
2007/03/05 | 670 | 681 | 670 | 681 | 2,000 |
2007/03/02 | 683 | 685 | 680 | 681 | 5,000 |
2007/02/27 | 706 | 707 | 704 | 705 | 4,000 |
2007/02/23 | 704 | 720 | 704 | 720 | 20,000 |
2007/02/22 | 710 | 710 | 710 | 710 | 3,000 |
2007/02/21 | 720 | 720 | 720 | 720 | 1,000 |
2007/02/20 | 707 | 707 | 707 | 707 | 1,000 |
2007/02/19 | 705 | 707 | 705 | 705 | 6,000 |
2007/02/16 | 706 | 706 | 705 | 705 | 2,000 |
2007/02/15 | 705 | 705 | 705 | 705 | 1,000 |
2007/02/14 | 695 | 695 | 695 | 695 | 1,000 |
2007/02/09 | 704 | 705 | 704 | 705 | 2,000 |
2007/02/06 | 700 | 701 | 700 | 701 | 6,000 |
2007/02/05 | 708 | 709 | 708 | 709 | 2,000 |
2007/02/01 | 720 | 720 | 709 | 710 | 6,000 |
2007/01/31 | 720 | 730 | 720 | 729 | 6,000 |
2007/01/30 | 730 | 730 | 728 | 730 | 6,000 |
2007/01/29 | 715 | 731 | 715 | 730 | 15,000 |
2007/01/26 | 800 | 819 | 651 | 715 | 40,000 |
2007/01/25 | 830 | 850 | 830 | 850 | 22,000 |
2007/01/24 | 850 | 850 | 850 | 850 | 2,000 |
2007/01/23 | 850 | 850 | 850 | 850 | 1,000 |
2007/01/22 | 830 | 830 | 830 | 830 | 1,000 |
2007/01/19 | 824 | 828 | 822 | 828 | 3,000 |
2007/01/18 | 824 | 825 | 824 | 825 | 2,000 |
2007/01/16 | 825 | 825 | 825 | 825 | 1,000 |
2007/01/12 | 814 | 815 | 814 | 815 | 2,000 |
2007/01/05 | 806 | 807 | 806 | 807 | 2,000 |
2007/01/04 | 800 | 801 | 798 | 798 | 5,000 |