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 |
|---|---|---|---|---|---|
| 2009/12/25 | 609 | 609 | 609 | 609 | 9,000 |
| 2009/12/24 | 618 | 640 | 618 | 640 | 5,000 |
| 2009/12/22 | 615 | 615 | 615 | 615 | 4,000 |
| 2009/12/21 | 615 | 615 | 615 | 615 | 2,000 |
| 2009/12/18 | 613 | 620 | 613 | 620 | 5,000 |
| 2009/12/16 | 613 | 613 | 613 | 613 | 1,000 |
| 2009/12/14 | 611 | 615 | 611 | 615 | 3,000 |
| 2009/12/11 | 611 | 611 | 611 | 611 | 1,000 |
| 2009/12/04 | 610 | 611 | 610 | 611 | 5,000 |
| 2009/12/03 | 659 | 659 | 650 | 650 | 10,000 |
| 2009/12/02 | 670 | 670 | 669 | 669 | 11,000 |
| 2009/11/30 | 660 | 678 | 660 | 660 | 5,000 |
| 2009/11/27 | 665 | 665 | 665 | 665 | 2,000 |
| 2009/11/26 | 657 | 657 | 657 | 657 | 1,000 |
| 2009/11/25 | 640 | 640 | 640 | 640 | 7,000 |
| 2009/11/24 | 650 | 650 | 650 | 650 | 3,000 |
| 2009/11/19 | 650 | 650 | 650 | 650 | 2,000 |
| 2009/11/06 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/11/05 | 649 | 649 | 649 | 649 | 1,000 |
| 2009/11/04 | 649 | 649 | 649 | 649 | 3,000 |
| 2009/11/02 | 645 | 649 | 645 | 649 | 3,000 |
| 2009/10/30 | 649 | 651 | 649 | 651 | 7,000 |
| 2009/10/23 | 689 | 695 | 682 | 695 | 9,000 |
| 2009/10/22 | 710 | 710 | 709 | 709 | 2,000 |
| 2009/10/21 | 700 | 713 | 700 | 713 | 4,000 |
| 2009/10/20 | 692 | 693 | 692 | 693 | 2,000 |
| 2009/10/16 | 665 | 665 | 665 | 665 | 3,000 |
| 2009/10/14 | 680 | 681 | 675 | 675 | 3,000 |
| 2009/10/13 | 713 | 713 | 700 | 700 | 3,000 |
| 2009/10/09 | 710 | 714 | 710 | 714 | 2,000 |
| 2009/10/05 | 674 | 674 | 674 | 674 | 1,000 |
| 2009/09/25 | 691 | 739 | 691 | 739 | 7,000 |
| 2009/09/24 | 691 | 691 | 691 | 691 | 1,000 |
| 2009/09/17 | 692 | 692 | 691 | 691 | 2,000 |
| 2009/09/14 | 663 | 663 | 663 | 663 | 1,000 |
| 2009/09/11 | 680 | 680 | 680 | 680 | 1,000 |
| 2009/09/10 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/09/02 | 740 | 740 | 740 | 740 | 1,000 |
| 2009/08/25 | 690 | 700 | 690 | 700 | 8,000 |
| 2009/08/24 | 688 | 700 | 688 | 700 | 4,000 |
| 2009/08/21 | 668 | 668 | 668 | 668 | 1,000 |
| 2009/08/17 | 668 | 669 | 668 | 669 | 2,000 |
| 2009/08/13 | 652 | 652 | 652 | 652 | 1,000 |
| 2009/08/04 | 720 | 720 | 720 | 720 | 1,000 |
| 2009/08/03 | 681 | 681 | 681 | 681 | 1,000 |
| 2009/07/30 | 760 | 770 | 751 | 751 | 3,000 |
| 2009/07/29 | 830 | 830 | 830 | 830 | 1,000 |
| 2009/07/28 | 850 | 850 | 850 | 850 | 1,000 |
| 2009/07/24 | 883 | 900 | 883 | 900 | 38,000 |
| 2009/07/23 | 800 | 875 | 800 | 863 | 11,000 |
| 2009/07/22 | 785 | 785 | 785 | 785 | 1,000 |
| 2009/07/17 | 752 | 755 | 752 | 755 | 4,000 |
| 2009/07/16 | 752 | 752 | 752 | 752 | 1,000 |
| 2009/07/15 | 732 | 732 | 732 | 732 | 1,000 |
| 2009/07/10 | 726 | 735 | 726 | 735 | 6,000 |
| 2009/07/09 | 735 | 735 | 735 | 735 | 1,000 |
| 2009/07/08 | 736 | 736 | 735 | 736 | 6,000 |
| 2009/07/07 | 733 | 733 | 733 | 733 | 1,000 |
| 2009/07/06 | 732 | 732 | 727 | 727 | 4,000 |
| 2009/07/03 | 733 | 733 | 733 | 733 | 7,000 |
| 2009/07/02 | 745 | 748 | 737 | 737 | 13,000 |
| 2009/07/01 | 717 | 717 | 711 | 711 | 3,000 |
| 2009/06/30 | 730 | 730 | 715 | 715 | 4,000 |
| 2009/06/29 | 730 | 730 | 730 | 730 | 1,000 |
| 2009/06/26 | 720 | 720 | 720 | 720 | 1,000 |
| 2009/06/25 | 730 | 739 | 700 | 700 | 8,000 |
| 2009/06/24 | 678 | 720 | 678 | 720 | 5,000 |
| 2009/06/22 | 670 | 670 | 654 | 654 | 6,000 |
| 2009/06/19 | 652 | 671 | 652 | 671 | 2,000 |
| 2009/06/03 | 630 | 630 | 630 | 630 | 1,000 |
| 2009/06/02 | 660 | 660 | 660 | 660 | 2,000 |
| 2009/05/25 | 605 | 610 | 605 | 610 | 8,000 |
| 2009/05/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/05/21 | 592 | 592 | 592 | 592 | 1,000 |
| 2009/05/20 | 580 | 595 | 580 | 595 | 2,000 |
| 2009/05/08 | 565 | 565 | 565 | 565 | 1,000 |
| 2009/05/07 | 618 | 618 | 618 | 618 | 1,000 |
| 2009/04/24 | 524 | 549 | 524 | 549 | 11,000 |
| 2009/04/23 | 515 | 515 | 514 | 514 | 2,000 |
| 2009/04/21 | 510 | 510 | 510 | 510 | 1,000 |
| 2009/04/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2009/04/17 | 520 | 520 | 520 | 520 | 1,000 |
| 2009/04/13 | 500 | 500 | 490 | 490 | 2,000 |
| 2009/04/10 | 520 | 520 | 520 | 520 | 2,000 |
| 2009/04/06 | 511 | 516 | 511 | 516 | 2,000 |
| 2009/04/02 | 531 | 531 | 531 | 531 | 1,000 |
| 2009/03/26 | 510 | 510 | 510 | 510 | 3,000 |
| 2009/03/25 | 548 | 550 | 540 | 550 | 11,000 |
| 2009/03/24 | 530 | 540 | 530 | 540 | 4,000 |
| 2009/03/16 | 520 | 520 | 520 | 520 | 1,000 |
| 2009/03/11 | 500 | 509 | 500 | 509 | 3,000 |
| 2009/03/09 | 510 | 510 | 485 | 485 | 4,000 |
| 2009/03/03 | 558 | 558 | 520 | 520 | 4,000 |
| 2009/02/25 | 527 | 567 | 527 | 567 | 11,000 |
| 2009/02/24 | 527 | 527 | 527 | 527 | 2,000 |
| 2009/02/23 | 533 | 533 | 533 | 533 | 2,000 |
| 2009/02/20 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/02/18 | 561 | 561 | 560 | 560 | 2,000 |
| 2009/02/17 | 570 | 570 | 560 | 560 | 2,000 |
| 2009/02/04 | 571 | 571 | 571 | 571 | 1,000 |
| 2009/02/03 | 590 | 591 | 590 | 591 | 2,000 |
| 2009/02/02 | 591 | 591 | 591 | 591 | 1,000 |
| 2009/01/23 | 626 | 626 | 626 | 626 | 13,000 |
| 2009/01/22 | 646 | 646 | 646 | 646 | 1,000 |
| 2009/01/21 | 635 | 646 | 635 | 646 | 3,000 |
| 2009/01/20 | 637 | 637 | 637 | 637 | 3,000 |
| 2009/01/06 | 657 | 657 | 657 | 657 | 1,000 |