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 |
|---|---|---|---|---|---|
| 2008/12/25 | 645 | 648 | 645 | 648 | 11,000 |
| 2008/12/24 | 679 | 685 | 679 | 685 | 4,000 |
| 2008/12/22 | 670 | 670 | 670 | 670 | 1,000 |
| 2008/12/19 | 679 | 679 | 679 | 679 | 2,000 |
| 2008/12/18 | 659 | 659 | 659 | 659 | 1,000 |
| 2008/12/15 | 650 | 650 | 650 | 650 | 1,000 |
| 2008/12/12 | 649 | 649 | 649 | 649 | 1,000 |
| 2008/12/08 | 671 | 671 | 671 | 671 | 1,000 |
| 2008/12/04 | 690 | 690 | 690 | 690 | 2,000 |
| 2008/12/03 | 698 | 700 | 698 | 700 | 15,000 |
| 2008/12/02 | 671 | 671 | 670 | 670 | 11,000 |
| 2008/12/01 | 660 | 670 | 660 | 670 | 2,000 |
| 2008/11/28 | 630 | 650 | 630 | 650 | 10,000 |
| 2008/11/25 | 640 | 640 | 630 | 630 | 9,000 |
| 2008/11/21 | 590 | 610 | 590 | 610 | 3,000 |
| 2008/11/20 | 599 | 599 | 599 | 599 | 1,000 |
| 2008/11/19 | 602 | 602 | 600 | 600 | 4,000 |
| 2008/11/10 | 593 | 600 | 592 | 600 | 4,000 |
| 2008/10/31 | 550 | 550 | 550 | 550 | 3,000 |
| 2008/10/28 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/10/24 | 555 | 575 | 555 | 575 | 11,000 |
| 2008/10/23 | 580 | 580 | 567 | 567 | 8,000 |
| 2008/10/22 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/10/08 | 640 | 640 | 640 | 640 | 1,000 |
| 2008/10/07 | 630 | 630 | 630 | 630 | 2,000 |
| 2008/09/25 | 678 | 680 | 678 | 680 | 10,000 |
| 2008/09/24 | 669 | 679 | 669 | 679 | 2,000 |
| 2008/09/19 | 648 | 648 | 641 | 641 | 3,000 |
| 2008/09/17 | 648 | 648 | 648 | 648 | 1,000 |
| 2008/09/02 | 658 | 658 | 658 | 658 | 3,000 |
| 2008/08/25 | 691 | 700 | 691 | 700 | 8,000 |
| 2008/08/22 | 708 | 708 | 701 | 701 | 2,000 |
| 2008/08/21 | 708 | 708 | 708 | 708 | 2,000 |
| 2008/08/20 | 700 | 700 | 700 | 700 | 5,000 |
| 2008/08/19 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/08/18 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/08/04 | 709 | 709 | 709 | 709 | 1,000 |
| 2008/07/31 | 710 | 710 | 709 | 709 | 2,000 |
| 2008/07/30 | 730 | 730 | 730 | 730 | 2,000 |
| 2008/07/25 | 760 | 789 | 760 | 789 | 42,000 |
| 2008/07/24 | 700 | 705 | 700 | 705 | 2,000 |
| 2008/07/23 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/07/22 | 700 | 700 | 700 | 700 | 4,000 |
| 2008/07/18 | 691 | 691 | 691 | 691 | 1,000 |
| 2008/07/17 | 700 | 700 | 690 | 691 | 4,000 |
| 2008/07/09 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/07/08 | 697 | 697 | 697 | 697 | 1,000 |
| 2008/07/03 | 704 | 704 | 704 | 704 | 8,000 |
| 2008/07/02 | 707 | 707 | 707 | 707 | 8,000 |
| 2008/07/01 | 700 | 710 | 700 | 710 | 6,000 |
| 2008/06/30 | 699 | 699 | 699 | 699 | 1,000 |
| 2008/06/25 | 695 | 695 | 695 | 695 | 7,000 |
| 2008/06/24 | 695 | 698 | 695 | 698 | 2,000 |
| 2008/06/23 | 685 | 689 | 685 | 689 | 2,000 |
| 2008/06/20 | 683 | 683 | 683 | 683 | 2,000 |
| 2008/06/19 | 700 | 700 | 693 | 693 | 6,000 |
| 2008/06/18 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/06/17 | 695 | 700 | 695 | 700 | 2,000 |
| 2008/06/13 | 686 | 686 | 686 | 686 | 2,000 |
| 2008/06/12 | 662 | 662 | 662 | 662 | 4,000 |
| 2008/06/06 | 690 | 690 | 690 | 690 | 2,000 |
| 2008/06/05 | 699 | 699 | 681 | 681 | 3,000 |
| 2008/06/03 | 698 | 699 | 698 | 699 | 2,000 |
| 2008/06/02 | 700 | 700 | 699 | 699 | 4,000 |
| 2008/05/30 | 700 | 700 | 700 | 700 | 5,000 |
| 2008/05/29 | 700 | 700 | 700 | 700 | 7,000 |
| 2008/05/28 | 694 | 705 | 694 | 705 | 3,000 |
| 2008/05/23 | 699 | 708 | 699 | 708 | 9,000 |
| 2008/05/22 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/05/21 | 700 | 700 | 700 | 700 | 6,000 |
| 2008/05/20 | 705 | 705 | 701 | 701 | 6,000 |
| 2008/05/19 | 715 | 715 | 715 | 715 | 2,000 |
| 2008/05/16 | 710 | 710 | 700 | 705 | 9,000 |
| 2008/05/15 | 717 | 750 | 717 | 750 | 4,000 |
| 2008/05/14 | 700 | 701 | 700 | 701 | 8,000 |
| 2008/05/13 | 700 | 702 | 700 | 700 | 9,000 |
| 2008/05/12 | 700 | 710 | 700 | 700 | 12,000 |
| 2008/05/09 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/05/07 | 700 | 700 | 700 | 700 | 4,000 |
| 2008/05/02 | 700 | 701 | 700 | 700 | 8,000 |
| 2008/05/01 | 720 | 720 | 700 | 700 | 7,000 |
| 2008/04/30 | 750 | 750 | 750 | 750 | 3,000 |
| 2008/04/28 | 786 | 786 | 786 | 786 | 2,000 |
| 2008/04/25 | 700 | 736 | 700 | 736 | 35,000 |
| 2008/04/24 | 630 | 637 | 630 | 637 | 6,000 |
| 2008/04/22 | 620 | 627 | 620 | 627 | 7,000 |
| 2008/04/18 | 626 | 627 | 621 | 624 | 7,000 |
| 2008/04/17 | 637 | 643 | 636 | 636 | 5,000 |
| 2008/04/14 | 655 | 655 | 635 | 635 | 3,000 |
| 2008/03/25 | 644 | 664 | 644 | 664 | 13,000 |
| 2008/03/24 | 641 | 641 | 630 | 630 | 5,000 |
| 2008/03/19 | 631 | 631 | 630 | 630 | 6,000 |
| 2008/03/17 | 610 | 612 | 610 | 612 | 7,000 |
| 2008/03/14 | 612 | 616 | 612 | 616 | 2,000 |
| 2008/03/12 | 624 | 625 | 624 | 625 | 2,000 |
| 2008/03/07 | 631 | 631 | 630 | 630 | 4,000 |
| 2008/03/06 | 639 | 639 | 639 | 639 | 1,000 |
| 2008/03/04 | 639 | 639 | 639 | 639 | 1,000 |
| 2008/02/29 | 640 | 641 | 639 | 639 | 5,000 |
| 2008/02/27 | 650 | 650 | 650 | 650 | 1,000 |
| 2008/02/25 | 699 | 700 | 698 | 699 | 21,000 |
| 2008/02/22 | 680 | 698 | 680 | 698 | 5,000 |
| 2008/02/18 | 675 | 675 | 675 | 675 | 1,000 |
| 2008/02/07 | 647 | 647 | 646 | 646 | 2,000 |
| 2008/02/04 | 697 | 697 | 684 | 684 | 2,000 |
| 2008/02/01 | 609 | 649 | 609 | 646 | 14,000 |
| 2008/01/25 | 606 | 607 | 600 | 600 | 20,000 |
| 2008/01/18 | 608 | 608 | 607 | 607 | 4,000 |
| 2008/01/17 | 599 | 599 | 598 | 598 | 2,000 |
| 2008/01/16 | 600 | 600 | 600 | 600 | 3,000 |
| 2008/01/15 | 615 | 619 | 615 | 619 | 4,000 |
| 2008/01/11 | 622 | 622 | 622 | 622 | 1,000 |
| 2008/01/10 | 621 | 621 | 621 | 621 | 1,000 |
| 2008/01/09 | 642 | 642 | 600 | 611 | 4,000 |
| 2008/01/08 | 646 | 650 | 646 | 646 | 3,000 |
| 2008/01/07 | 672 | 673 | 672 | 673 | 4,000 |