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 |
---|---|---|---|---|---|
2012/12/28 | 550 | 550 | 550 | 550 | 1,000 |
2012/12/25 | 552 | 552 | 552 | 552 | 12,000 |
2012/12/21 | 572 | 572 | 572 | 572 | 1,000 |
2012/12/20 | 575 | 575 | 575 | 575 | 1,000 |
2012/12/19 | 575 | 575 | 575 | 575 | 3,000 |
2012/12/11 | 570 | 570 | 556 | 556 | 3,000 |
2012/12/06 | 590 | 590 | 590 | 590 | 7,000 |
2012/12/05 | 590 | 590 | 590 | 590 | 10,000 |
2012/12/04 | 578 | 579 | 578 | 579 | 2,000 |
2012/11/30 | 570 | 570 | 570 | 570 | 1,000 |
2012/11/29 | 560 | 560 | 560 | 560 | 1,000 |
2012/11/28 | 560 | 560 | 560 | 560 | 1,000 |
2012/11/27 | 560 | 560 | 560 | 560 | 2,000 |
2012/11/26 | 551 | 551 | 551 | 551 | 1,000 |
2012/11/22 | 550 | 550 | 550 | 550 | 9,000 |
2012/11/21 | 545 | 550 | 545 | 550 | 3,000 |
2012/11/20 | 545 | 545 | 545 | 545 | 1,000 |
2012/11/19 | 540 | 540 | 540 | 540 | 1,000 |
2012/11/16 | 530 | 540 | 530 | 540 | 2,000 |
2012/11/07 | 520 | 520 | 520 | 520 | 1,000 |
2012/11/06 | 515 | 515 | 515 | 515 | 1,000 |
2012/10/25 | 521 | 521 | 521 | 521 | 7,000 |
2012/10/23 | 525 | 525 | 525 | 525 | 1,000 |
2012/10/18 | 512 | 512 | 512 | 512 | 1,000 |
2012/10/16 | 512 | 512 | 512 | 512 | 2,000 |
2012/10/15 | 543 | 543 | 513 | 513 | 12,000 |
2012/10/02 | 543 | 543 | 543 | 543 | 1,000 |
2012/10/01 | 525 | 525 | 525 | 525 | 1,000 |
2012/09/25 | 530 | 540 | 530 | 540 | 9,000 |
2012/09/20 | 537 | 537 | 530 | 530 | 2,000 |
2012/09/11 | 521 | 521 | 521 | 521 | 1,000 |
2012/09/10 | 523 | 523 | 523 | 523 | 5,000 |
2012/09/07 | 535 | 535 | 535 | 535 | 1,000 |
2012/08/27 | 535 | 535 | 535 | 535 | 1,000 |
2012/08/24 | 530 | 545 | 530 | 545 | 12,000 |
2012/08/21 | 555 | 555 | 550 | 550 | 3,000 |
2012/08/20 | 555 | 555 | 555 | 555 | 1,000 |
2012/08/09 | 537 | 540 | 537 | 540 | 6,000 |
2012/08/02 | 547 | 547 | 547 | 547 | 1,000 |
2012/07/31 | 543 | 543 | 543 | 543 | 1,000 |
2012/07/26 | 565 | 565 | 553 | 553 | 21,000 |
2012/07/25 | 563 | 563 | 557 | 557 | 30,000 |
2012/07/24 | 619 | 623 | 619 | 623 | 2,000 |
2012/07/23 | 623 | 623 | 618 | 618 | 11,000 |
2012/07/20 | 618 | 623 | 618 | 623 | 8,000 |
2012/07/19 | 610 | 620 | 610 | 616 | 6,000 |
2012/07/11 | 588 | 588 | 588 | 588 | 1,000 |
2012/07/10 | 588 | 588 | 588 | 588 | 2,000 |
2012/07/09 | 588 | 588 | 588 | 588 | 2,000 |
2012/07/05 | 586 | 586 | 586 | 586 | 1,000 |
2012/07/04 | 589 | 594 | 588 | 594 | 13,000 |
2012/07/03 | 590 | 590 | 590 | 590 | 8,000 |
2012/07/02 | 590 | 590 | 590 | 590 | 7,000 |
2012/06/29 | 600 | 600 | 600 | 600 | 1,000 |
2012/06/28 | 571 | 581 | 571 | 581 | 2,000 |
2012/06/25 | 551 | 551 | 548 | 548 | 12,000 |
2012/06/20 | 550 | 550 | 550 | 550 | 5,000 |
2012/06/19 | 544 | 544 | 544 | 544 | 1,000 |
2012/06/18 | 544 | 544 | 544 | 544 | 1,000 |
2012/06/15 | 535 | 535 | 535 | 535 | 1,000 |
2012/06/12 | 527 | 527 | 527 | 527 | 1,000 |
2012/06/04 | 545 | 545 | 545 | 545 | 1,000 |
2012/05/25 | 536 | 536 | 526 | 526 | 11,000 |
2012/05/24 | 540 | 540 | 540 | 540 | 1,000 |
2012/05/23 | 536 | 536 | 536 | 536 | 1,000 |
2012/05/22 | 535 | 535 | 535 | 535 | 2,000 |
2012/05/18 | 530 | 530 | 530 | 530 | 1,000 |
2012/05/17 | 530 | 530 | 530 | 530 | 1,000 |
2012/05/14 | 547 | 547 | 547 | 547 | 1,000 |
2012/05/11 | 537 | 537 | 537 | 537 | 1,000 |
2012/05/02 | 543 | 543 | 543 | 543 | 1,000 |
2012/05/01 | 531 | 535 | 531 | 535 | 2,000 |
2012/04/26 | 525 | 525 | 525 | 525 | 1,000 |
2012/04/25 | 530 | 530 | 530 | 530 | 10,000 |
2012/04/23 | 540 | 540 | 540 | 540 | 1,000 |
2012/04/18 | 539 | 539 | 539 | 539 | 1,000 |
2012/04/13 | 529 | 529 | 529 | 529 | 1,000 |
2012/04/12 | 522 | 522 | 522 | 522 | 1,000 |
2012/04/11 | 522 | 522 | 522 | 522 | 1,000 |
2012/04/06 | 530 | 530 | 530 | 530 | 1,000 |
2012/04/05 | 544 | 544 | 544 | 544 | 1,000 |
2012/04/03 | 544 | 544 | 544 | 544 | 1,000 |
2012/03/26 | 544 | 544 | 544 | 544 | 1,000 |
2012/03/23 | 541 | 541 | 541 | 541 | 8,000 |
2012/03/21 | 541 | 541 | 541 | 541 | 1,000 |
2012/03/19 | 540 | 540 | 540 | 540 | 1,000 |
2012/03/16 | 532 | 532 | 532 | 532 | 1,000 |
2012/03/14 | 532 | 532 | 532 | 532 | 1,000 |
2012/03/05 | 547 | 547 | 547 | 547 | 1,000 |
2012/03/02 | 538 | 547 | 538 | 547 | 2,000 |
2012/02/24 | 540 | 540 | 530 | 530 | 10,000 |
2012/02/17 | 540 | 540 | 540 | 540 | 1,000 |
2012/02/16 | 531 | 540 | 531 | 540 | 2,000 |
2012/02/15 | 530 | 531 | 530 | 531 | 4,000 |
2012/02/07 | 539 | 539 | 539 | 539 | 1,000 |
2012/02/06 | 539 | 539 | 539 | 539 | 1,000 |
2012/02/02 | 530 | 530 | 530 | 530 | 1,000 |
2012/02/01 | 530 | 530 | 530 | 530 | 1,000 |
2012/01/30 | 520 | 520 | 520 | 520 | 3,000 |
2012/01/26 | 520 | 520 | 520 | 520 | 1,000 |
2012/01/25 | 535 | 535 | 525 | 525 | 9,000 |
2012/01/24 | 535 | 535 | 535 | 535 | 1,000 |
2012/01/23 | 540 | 540 | 540 | 540 | 1,000 |
2012/01/19 | 530 | 540 | 530 | 540 | 2,000 |
2012/01/12 | 518 | 528 | 518 | 528 | 2,000 |
2012/01/05 | 528 | 528 | 518 | 518 | 2,000 |