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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 439 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 439 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 439 | 0 |
| 2010/12/27 | 439 | 439 | 439 | 439 | 1,000 |
| 2010/12/24 | 440 | 441 | 440 | 440 | 29,000 |
| 2010/12/22 | 444 | 451 | 444 | 450 | 4,000 |
| 2010/12/20 | 452 | 452 | 452 | 452 | 1,000 |
| 2010/12/17 | 452 | 452 | 452 | 452 | 1,000 |
| 2010/12/16 | 0 | 0 | 0 | 452 | 0 |
| 2010/12/15 | 451 | 452 | 451 | 452 | 4,000 |
| 2010/12/14 | 450 | 451 | 450 | 451 | 3,000 |
| 2010/12/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2010/12/10 | 451 | 451 | 450 | 450 | 4,000 |
| 2010/12/09 | 0 | 0 | 0 | 456 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 456 | 0 |
| 2010/12/07 | 459 | 459 | 456 | 456 | 13,000 |
| 2010/12/06 | 461 | 461 | 459 | 459 | 15,000 |
| 2010/12/03 | 469 | 469 | 469 | 469 | 1,000 |
| 2010/12/02 | 0 | 0 | 0 | 482 | 0 |
| 2010/12/01 | 482 | 482 | 482 | 482 | 2,000 |
| 2010/11/30 | 0 | 0 | 0 | 487 | 0 |
| 2010/11/29 | 487 | 487 | 487 | 487 | 1,000 |
| 2010/11/26 | 0 | 0 | 0 | 478 | 0 |
| 2010/11/25 | 478 | 478 | 478 | 478 | 11,000 |
| 2010/11/24 | 488 | 488 | 487 | 487 | 4,000 |
| 2010/11/22 | 479 | 480 | 479 | 480 | 2,000 |
| 2010/11/19 | 0 | 0 | 0 | 471 | 0 |
| 2010/11/18 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/11/17 | 0 | 0 | 0 | 464 | 0 |
| 2010/11/16 | 464 | 464 | 464 | 464 | 1,000 |
| 2010/11/15 | 457 | 457 | 457 | 457 | 1,000 |
| 2010/11/12 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 457 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 457 | 0 |
| 2010/11/09 | 457 | 457 | 457 | 457 | 1,000 |
| 2010/11/08 | 0 | 0 | 0 | 456 | 0 |
| 2010/11/05 | 456 | 456 | 456 | 456 | 1,000 |
| 2010/11/04 | 453 | 455 | 453 | 455 | 4,000 |
| 2010/11/02 | 466 | 466 | 458 | 458 | 2,000 |
| 2010/11/01 | 0 | 0 | 0 | 465 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 465 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 465 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 465 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 465 | 0 |
| 2010/10/25 | 465 | 465 | 465 | 465 | 10,000 |
| 2010/10/22 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/10/21 | 0 | 0 | 0 | 470 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 470 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 470 | 0 |
| 2010/10/18 | 467 | 470 | 467 | 470 | 2,000 |
| 2010/10/15 | 0 | 0 | 0 | 466 | 0 |
| 2010/10/14 | 465 | 466 | 465 | 466 | 2,000 |
| 2010/10/13 | 464 | 465 | 464 | 465 | 2,000 |
| 2010/10/12 | 463 | 463 | 463 | 463 | 1,000 |
| 2010/10/08 | 462 | 462 | 462 | 462 | 1,000 |
| 2010/10/07 | 460 | 461 | 460 | 461 | 2,000 |
| 2010/10/06 | 0 | 0 | 0 | 475 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 475 | 0 |
| 2010/10/04 | 490 | 490 | 475 | 475 | 3,000 |
| 2010/10/01 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/27 | 489 | 489 | 489 | 489 | 1,000 |
| 2010/09/24 | 487 | 487 | 481 | 481 | 12,000 |
| 2010/09/22 | 492 | 495 | 492 | 495 | 5,000 |
| 2010/09/21 | 491 | 491 | 491 | 491 | 1,000 |
| 2010/09/17 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 490 | 0 |
| 2010/09/15 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/09/14 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/13 | 488 | 489 | 488 | 489 | 4,000 |
| 2010/09/10 | 0 | 0 | 0 | 497 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 497 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 497 | 0 |
| 2010/09/07 | 497 | 497 | 497 | 497 | 1,000 |
| 2010/09/06 | 494 | 495 | 494 | 495 | 4,000 |
| 2010/09/03 | 494 | 495 | 492 | 493 | 5,000 |
| 2010/09/02 | 494 | 494 | 494 | 494 | 2,000 |
| 2010/09/01 | 492 | 492 | 490 | 491 | 4,000 |
| 2010/08/31 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/25 | 496 | 497 | 496 | 497 | 15,000 |
| 2010/08/24 | 505 | 506 | 505 | 506 | 7,000 |
| 2010/08/23 | 0 | 0 | 0 | 515 | 0 |
| 2010/08/20 | 519 | 519 | 515 | 515 | 3,000 |
| 2010/08/19 | 0 | 0 | 0 | 521 | 0 |
| 2010/08/18 | 521 | 521 | 521 | 521 | 1,000 |
| 2010/08/17 | 0 | 0 | 0 | 525 | 0 |
| 2010/08/16 | 525 | 525 | 525 | 525 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 526 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 526 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 526 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 526 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 526 | 0 |
| 2010/08/06 | 526 | 526 | 526 | 526 | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 533 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 533 | 0 |
| 2010/08/03 | 533 | 533 | 533 | 533 | 1,000 |
| 2010/08/02 | 530 | 530 | 530 | 530 | 2,000 |
| 2010/07/30 | 0 | 0 | 0 | 540 | 0 |
| 2010/07/29 | 540 | 540 | 540 | 540 | 1,000 |
| 2010/07/28 | 540 | 540 | 540 | 540 | 2,000 |
| 2010/07/27 | 540 | 540 | 538 | 538 | 4,000 |
| 2010/07/26 | 0 | 0 | 0 | 545 | 0 |
| 2010/07/23 | 553 | 553 | 545 | 545 | 27,000 |
| 2010/07/22 | 600 | 610 | 593 | 593 | 20,000 |
| 2010/07/21 | 594 | 594 | 594 | 594 | 1,000 |
| 2010/07/20 | 587 | 592 | 583 | 592 | 9,000 |
| 2010/07/16 | 587 | 587 | 587 | 587 | 3,000 |
| 2010/07/15 | 0 | 0 | 0 | 583 | 0 |
| 2010/07/14 | 583 | 583 | 583 | 583 | 5,000 |
| 2010/07/13 | 582 | 582 | 581 | 581 | 7,000 |
| 2010/07/12 | 0 | 0 | 0 | 583 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 583 | 0 |
| 2010/07/08 | 583 | 583 | 583 | 583 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 584 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 584 | 0 |
| 2010/07/05 | 584 | 584 | 584 | 584 | 9,000 |
| 2010/07/02 | 581 | 581 | 576 | 576 | 12,000 |
| 2010/07/01 | 0 | 0 | 0 | 572 | 0 |
| 2010/06/30 | 576 | 576 | 572 | 572 | 8,000 |
| 2010/06/29 | 590 | 600 | 571 | 571 | 13,000 |
| 2010/06/28 | 579 | 579 | 579 | 579 | 1,000 |
| 2010/06/25 | 579 | 579 | 579 | 579 | 8,000 |
| 2010/06/24 | 588 | 589 | 588 | 589 | 2,000 |
| 2010/06/23 | 565 | 570 | 565 | 570 | 2,000 |
| 2010/06/22 | 565 | 565 | 565 | 565 | 1,000 |
| 2010/06/21 | 555 | 555 | 555 | 555 | 1,000 |
| 2010/06/18 | 540 | 540 | 540 | 540 | 2,000 |
| 2010/06/17 | 536 | 536 | 535 | 535 | 2,000 |
| 2010/06/16 | 0 | 0 | 0 | 540 | 0 |
| 2010/06/15 | 537 | 540 | 537 | 540 | 10,000 |
| 2010/06/14 | 0 | 0 | 0 | 527 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 527 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 527 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 527 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 527 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 527 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 527 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 527 | 0 |
| 2010/06/02 | 527 | 527 | 527 | 527 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 518 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 518 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 518 | 0 |
| 2010/05/27 | 526 | 526 | 517 | 518 | 7,000 |
| 2010/05/26 | 0 | 0 | 0 | 536 | 0 |
| 2010/05/25 | 536 | 536 | 532 | 536 | 15,000 |
| 2010/05/24 | 546 | 555 | 546 | 555 | 4,000 |
| 2010/05/21 | 547 | 547 | 546 | 546 | 2,000 |
| 2010/05/20 | 548 | 548 | 548 | 548 | 1,000 |
| 2010/05/19 | 0 | 0 | 0 | 558 | 0 |
| 2010/05/18 | 566 | 566 | 558 | 558 | 2,000 |
| 2010/05/17 | 0 | 0 | 0 | 581 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 581 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 581 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 581 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 581 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 581 | 0 |
| 2010/05/07 | 581 | 581 | 581 | 581 | 1,000 |
| 2010/05/06 | 0 | 0 | 0 | 571 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 571 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 571 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 571 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 571 | 0 |
| 2010/04/23 | 571 | 571 | 571 | 571 | 9,000 |
| 2010/04/22 | 576 | 583 | 576 | 583 | 2,000 |
| 2010/04/21 | 566 | 566 | 566 | 566 | 2,000 |
| 2010/04/20 | 0 | 0 | 0 | 554 | 0 |
| 2010/04/19 | 554 | 554 | 554 | 554 | 1,000 |
| 2010/04/16 | 564 | 564 | 564 | 564 | 1,000 |
| 2010/04/15 | 0 | 0 | 0 | 564 | 0 |
| 2010/04/14 | 564 | 564 | 564 | 564 | 1,000 |
| 2010/04/13 | 0 | 0 | 0 | 545 | 0 |
| 2010/04/12 | 545 | 545 | 545 | 545 | 1,000 |
| 2010/04/09 | 0 | 0 | 0 | 545 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 545 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 545 | 0 |
| 2010/04/06 | 545 | 545 | 545 | 545 | 1,000 |
| 2010/04/05 | 535 | 535 | 535 | 535 | 1,000 |
| 2010/04/02 | 548 | 548 | 538 | 538 | 2,000 |
| 2010/04/01 | 0 | 0 | 0 | 532 | 0 |
| 2010/03/25 | 537 | 537 | 537 | 537 | 10,000 |
| 2010/03/24 | 539 | 539 | 539 | 539 | 1,000 |
| 2010/03/18 | 524 | 530 | 524 | 530 | 2,000 |
| 2010/03/15 | 541 | 541 | 520 | 520 | 8,000 |
| 2010/03/08 | 547 | 547 | 547 | 547 | 1,000 |
| 2010/03/02 | 547 | 547 | 547 | 547 | 1,000 |
| 2010/02/25 | 542 | 542 | 542 | 542 | 10,000 |
| 2010/02/24 | 552 | 552 | 552 | 552 | 1,000 |
| 2010/02/23 | 552 | 552 | 551 | 551 | 3,000 |
| 2010/02/22 | 542 | 542 | 542 | 542 | 1,000 |
| 2010/02/18 | 536 | 536 | 536 | 536 | 3,000 |
| 2010/02/17 | 542 | 542 | 541 | 541 | 4,000 |
| 2010/02/08 | 563 | 563 | 545 | 545 | 5,000 |
| 2010/02/04 | 572 | 572 | 572 | 572 | 2,000 |
| 2010/02/03 | 571 | 571 | 571 | 571 | 1,000 |
| 2010/02/01 | 579 | 579 | 579 | 579 | 1,000 |
| 2010/01/29 | 571 | 571 | 571 | 571 | 2,000 |
| 2010/01/25 | 617 | 617 | 601 | 601 | 11,000 |
| 2010/01/22 | 607 | 607 | 607 | 607 | 1,000 |
| 2010/01/21 | 610 | 610 | 607 | 607 | 2,000 |
| 2010/01/20 | 609 | 609 | 609 | 609 | 1,000 |
| 2010/01/14 | 615 | 615 | 611 | 611 | 2,000 |
| 2010/01/13 | 610 | 619 | 610 | 619 | 2,000 |
| 2010/01/05 | 623 | 623 | 623 | 623 | 1,000 |