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 |
---|---|---|---|---|---|
2013/12/30 | 515 | 515 | 506 | 506 | 5,000 |
2013/12/25 | 515 | 515 | 515 | 515 | 7,000 |
2013/12/24 | 514 | 514 | 507 | 507 | 3,000 |
2013/12/20 | 514 | 514 | 514 | 514 | 1,000 |
2013/12/19 | 519 | 530 | 514 | 514 | 12,000 |
2013/12/18 | 519 | 519 | 519 | 519 | 1,000 |
2013/12/16 | 511 | 511 | 511 | 511 | 1,000 |
2013/12/13 | 514 | 530 | 511 | 516 | 8,000 |
2013/12/12 | 514 | 514 | 514 | 514 | 2,000 |
2013/12/11 | 513 | 513 | 513 | 513 | 1,000 |
2013/12/10 | 513 | 513 | 513 | 513 | 1,000 |
2013/12/05 | 527 | 527 | 527 | 527 | 8,000 |
2013/12/04 | 527 | 527 | 527 | 527 | 10,000 |
2013/12/03 | 527 | 527 | 527 | 527 | 5,000 |
2013/12/02 | 528 | 528 | 528 | 528 | 1,000 |
2013/11/29 | 526 | 527 | 526 | 527 | 3,000 |
2013/11/28 | 527 | 527 | 526 | 527 | 3,000 |
2013/11/25 | 524 | 527 | 524 | 527 | 12,000 |
2013/11/22 | 523 | 525 | 523 | 524 | 3,000 |
2013/11/21 | 522 | 522 | 522 | 522 | 1,000 |
2013/11/20 | 524 | 524 | 524 | 524 | 1,000 |
2013/11/19 | 526 | 528 | 526 | 528 | 3,000 |
2013/11/11 | 521 | 521 | 519 | 520 | 3,000 |
2013/11/08 | 521 | 521 | 520 | 520 | 3,000 |
2013/11/05 | 525 | 525 | 525 | 525 | 1,000 |
2013/11/01 | 515 | 515 | 515 | 515 | 1,000 |
2013/10/25 | 525 | 525 | 525 | 525 | 8,000 |
2013/10/23 | 525 | 525 | 525 | 525 | 1,000 |
2013/10/21 | 517 | 517 | 516 | 516 | 3,000 |
2013/10/18 | 517 | 518 | 517 | 518 | 2,000 |
2013/10/17 | 508 | 508 | 508 | 508 | 1,000 |
2013/10/15 | 510 | 510 | 508 | 508 | 3,000 |
2013/10/08 | 506 | 506 | 506 | 506 | 2,000 |
2013/10/07 | 510 | 510 | 510 | 510 | 1,000 |
2013/10/04 | 510 | 510 | 510 | 510 | 1,000 |
2013/10/03 | 510 | 510 | 510 | 510 | 1,000 |
2013/10/02 | 515 | 515 | 510 | 510 | 3,000 |
2013/10/01 | 510 | 510 | 510 | 510 | 1,000 |
2013/09/25 | 513 | 513 | 513 | 513 | 8,000 |
2013/09/24 | 513 | 519 | 513 | 519 | 4,000 |
2013/09/19 | 511 | 511 | 511 | 511 | 1,000 |
2013/09/18 | 518 | 518 | 518 | 518 | 1,000 |
2013/09/11 | 511 | 511 | 510 | 510 | 2,000 |
2013/09/10 | 516 | 516 | 516 | 516 | 1,000 |
2013/09/09 | 516 | 516 | 516 | 516 | 1,000 |
2013/09/04 | 516 | 516 | 516 | 516 | 2,000 |
2013/09/03 | 520 | 520 | 520 | 520 | 2,000 |
2013/08/29 | 517 | 517 | 517 | 517 | 1,000 |
2013/08/23 | 517 | 517 | 517 | 517 | 8,000 |
2013/08/22 | 517 | 517 | 517 | 517 | 1,000 |
2013/08/21 | 519 | 519 | 515 | 515 | 2,000 |
2013/08/20 | 519 | 519 | 519 | 519 | 1,000 |
2013/08/15 | 524 | 524 | 524 | 524 | 3,000 |
2013/08/08 | 528 | 528 | 525 | 525 | 14,000 |
2013/08/07 | 520 | 523 | 517 | 523 | 14,000 |
2013/08/06 | 521 | 526 | 518 | 518 | 14,000 |
2013/08/05 | 518 | 518 | 518 | 518 | 1,000 |
2013/08/02 | 523 | 523 | 523 | 523 | 2,000 |
2013/07/30 | 519 | 519 | 518 | 518 | 3,000 |
2013/07/29 | 518 | 520 | 518 | 520 | 8,000 |
2013/07/25 | 534 | 534 | 531 | 534 | 17,000 |
2013/07/23 | 546 | 546 | 544 | 544 | 3,000 |
2013/07/22 | 553 | 553 | 545 | 545 | 15,000 |
2013/07/19 | 549 | 555 | 549 | 549 | 6,000 |
2013/07/18 | 547 | 552 | 547 | 549 | 3,000 |
2013/07/09 | 541 | 550 | 541 | 545 | 6,000 |
2013/07/05 | 530 | 545 | 530 | 545 | 7,000 |
2013/07/03 | 546 | 546 | 540 | 540 | 16,000 |
2013/07/02 | 545 | 546 | 545 | 546 | 11,000 |
2013/07/01 | 549 | 549 | 545 | 545 | 4,000 |
2013/06/28 | 545 | 545 | 545 | 545 | 1,000 |
2013/06/27 | 540 | 545 | 540 | 545 | 3,000 |
2013/06/26 | 541 | 541 | 541 | 541 | 1,000 |
2013/06/25 | 540 | 542 | 540 | 541 | 11,000 |
2013/06/24 | 548 | 550 | 545 | 550 | 8,000 |
2013/06/21 | 553 | 553 | 553 | 553 | 1,000 |
2013/06/20 | 535 | 535 | 535 | 535 | 1,000 |
2013/06/19 | 539 | 539 | 535 | 535 | 2,000 |
2013/06/18 | 543 | 543 | 543 | 543 | 1,000 |
2013/06/12 | 527 | 539 | 527 | 539 | 2,000 |
2013/06/11 | 529 | 529 | 529 | 529 | 1,000 |
2013/06/06 | 535 | 535 | 526 | 526 | 7,000 |
2013/06/05 | 535 | 535 | 535 | 535 | 1,000 |
2013/06/04 | 533 | 533 | 533 | 533 | 7,000 |
2013/06/03 | 535 | 535 | 532 | 533 | 3,000 |
2013/05/29 | 535 | 535 | 535 | 535 | 1,000 |
2013/05/27 | 540 | 540 | 540 | 540 | 1,000 |
2013/05/24 | 549 | 549 | 540 | 540 | 27,000 |
2013/05/23 | 550 | 550 | 539 | 539 | 6,000 |
2013/05/22 | 541 | 550 | 541 | 550 | 3,000 |
2013/05/21 | 538 | 549 | 538 | 541 | 5,000 |
2013/05/20 | 544 | 549 | 544 | 545 | 7,000 |
2013/05/17 | 534 | 534 | 534 | 534 | 1,000 |
2013/05/16 | 531 | 532 | 531 | 532 | 2,000 |
2013/05/15 | 550 | 550 | 525 | 531 | 9,000 |
2013/05/14 | 554 | 554 | 550 | 550 | 2,000 |
2013/05/13 | 553 | 553 | 553 | 553 | 1,000 |
2013/05/10 | 550 | 550 | 550 | 550 | 1,000 |
2013/05/09 | 555 | 555 | 547 | 547 | 7,000 |
2013/05/08 | 550 | 552 | 550 | 552 | 3,000 |
2013/05/07 | 547 | 555 | 547 | 547 | 11,000 |
2013/05/02 | 554 | 554 | 535 | 541 | 7,000 |
2013/05/01 | 551 | 551 | 551 | 551 | 1,000 |
2013/04/30 | 553 | 553 | 550 | 552 | 7,000 |
2013/04/26 | 546 | 546 | 546 | 546 | 2,000 |
2013/04/25 | 546 | 546 | 546 | 546 | 10,000 |
2013/04/24 | 545 | 545 | 545 | 545 | 1,000 |
2013/04/19 | 544 | 544 | 544 | 544 | 3,000 |
2013/04/18 | 546 | 546 | 541 | 541 | 3,000 |
2013/04/12 | 545 | 546 | 545 | 546 | 3,000 |
2013/04/11 | 545 | 545 | 545 | 545 | 1,000 |
2013/04/10 | 542 | 545 | 542 | 545 | 2,000 |
2013/04/09 | 541 | 541 | 541 | 541 | 4,000 |
2013/04/08 | 549 | 549 | 549 | 549 | 1,000 |
2013/04/05 | 549 | 555 | 543 | 543 | 12,000 |
2013/04/02 | 542 | 542 | 542 | 542 | 1,000 |
2013/03/26 | 548 | 548 | 548 | 548 | 1,000 |
2013/03/25 | 543 | 543 | 543 | 543 | 9,000 |
2013/03/22 | 542 | 546 | 542 | 546 | 5,000 |
2013/03/21 | 543 | 543 | 542 | 543 | 4,000 |
2013/03/19 | 549 | 549 | 549 | 549 | 1,000 |
2013/03/18 | 545 | 545 | 545 | 545 | 1,000 |
2013/03/15 | 542 | 545 | 542 | 545 | 2,000 |
2013/03/14 | 540 | 540 | 540 | 540 | 1,000 |
2013/03/13 | 530 | 530 | 528 | 528 | 2,000 |
2013/03/06 | 531 | 531 | 523 | 527 | 6,000 |
2013/03/05 | 535 | 535 | 530 | 530 | 7,000 |
2013/03/04 | 542 | 542 | 542 | 542 | 1,000 |
2013/03/01 | 540 | 540 | 540 | 540 | 2,000 |
2013/02/25 | 531 | 538 | 531 | 535 | 12,000 |
2013/02/20 | 548 | 548 | 548 | 548 | 1,000 |
2013/02/19 | 546 | 546 | 546 | 546 | 2,000 |
2013/02/15 | 552 | 552 | 546 | 546 | 3,000 |
2013/02/06 | 546 | 546 | 546 | 546 | 1,000 |
2013/02/04 | 546 | 546 | 546 | 546 | 2,000 |
2013/02/01 | 545 | 545 | 542 | 542 | 2,000 |
2013/01/31 | 550 | 550 | 550 | 550 | 1,000 |
2013/01/29 | 550 | 550 | 550 | 550 | 2,000 |
2013/01/25 | 558 | 558 | 552 | 552 | 9,000 |
2013/01/24 | 560 | 560 | 560 | 560 | 1,000 |
2013/01/22 | 554 | 559 | 554 | 559 | 3,000 |
2013/01/21 | 560 | 560 | 559 | 559 | 2,000 |
2013/01/18 | 575 | 575 | 575 | 575 | 1,000 |
2013/01/17 | 567 | 567 | 567 | 567 | 1,000 |
2013/01/16 | 557 | 557 | 557 | 557 | 1,000 |
2013/01/11 | 563 | 563 | 563 | 563 | 1,000 |
2013/01/10 | 565 | 565 | 562 | 562 | 2,000 |
2013/01/08 | 558 | 565 | 558 | 565 | 2,000 |
2013/01/07 | 568 | 568 | 568 | 568 | 1,000 |
2013/01/04 | 560 | 560 | 560 | 560 | 1,000 |