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 |
---|---|---|---|---|---|
2016/12/29 | 850 | 850 | 849 | 849 | 2,000 |
2016/12/28 | 851 | 855 | 851 | 852 | 4,000 |
2016/12/27 | 855 | 855 | 850 | 850 | 3,000 |
2016/12/26 | 851 | 856 | 851 | 855 | 10,000 |
2016/12/22 | 855 | 855 | 849 | 850 | 8,000 |
2016/12/21 | 849 | 850 | 849 | 850 | 3,000 |
2016/12/20 | 848 | 848 | 841 | 841 | 2,000 |
2016/12/19 | 845 | 845 | 845 | 845 | 9,000 |
2016/12/16 | 835 | 845 | 835 | 845 | 13,000 |
2016/12/15 | 821 | 821 | 821 | 821 | 1,000 |
2016/12/12 | 840 | 840 | 804 | 835 | 12,000 |
2016/12/09 | 840 | 845 | 840 | 845 | 5,000 |
2016/12/08 | 840 | 840 | 840 | 840 | 2,000 |
2016/12/07 | 840 | 840 | 840 | 840 | 1,000 |
2016/12/06 | 856 | 856 | 839 | 839 | 10,000 |
2016/12/05 | 857 | 857 | 857 | 857 | 5,000 |
2016/12/02 | 857 | 857 | 856 | 856 | 3,000 |
2016/12/01 | 823 | 844 | 821 | 844 | 16,000 |
2016/11/30 | 821 | 821 | 821 | 821 | 2,000 |
2016/11/29 | 826 | 826 | 825 | 825 | 2,000 |
2016/11/28 | 826 | 826 | 826 | 826 | 3,000 |
2016/11/25 | 811 | 811 | 811 | 811 | 16,000 |
2016/11/24 | 814 | 814 | 807 | 807 | 4,000 |
2016/11/22 | 814 | 814 | 814 | 814 | 2,000 |
2016/11/21 | 789 | 800 | 789 | 800 | 6,000 |
2016/11/18 | 784 | 791 | 784 | 787 | 6,000 |
2016/11/17 | 771 | 779 | 771 | 779 | 5,000 |
2016/11/15 | 777 | 780 | 767 | 767 | 6,000 |
2016/11/14 | 765 | 765 | 765 | 765 | 8,000 |
2016/11/11 | 780 | 780 | 780 | 780 | 3,000 |
2016/11/10 | 765 | 765 | 765 | 765 | 2,000 |
2016/11/09 | 770 | 770 | 770 | 770 | 2,000 |
2016/11/07 | 790 | 791 | 790 | 791 | 2,000 |
2016/11/04 | 777 | 791 | 776 | 778 | 10,000 |
2016/11/02 | 791 | 791 | 789 | 789 | 2,000 |
2016/11/01 | 788 | 791 | 788 | 791 | 4,000 |
2016/10/31 | 755 | 789 | 755 | 789 | 16,000 |
2016/10/28 | 740 | 740 | 740 | 740 | 1,000 |
2016/10/27 | 740 | 740 | 740 | 740 | 1,000 |
2016/10/26 | 735 | 735 | 735 | 735 | 2,000 |
2016/10/25 | 742 | 746 | 733 | 733 | 14,000 |
2016/10/24 | 744 | 744 | 743 | 743 | 2,000 |
2016/10/21 | 740 | 745 | 739 | 741 | 9,000 |
2016/10/20 | 740 | 740 | 740 | 740 | 4,000 |
2016/10/19 | 741 | 741 | 740 | 740 | 3,000 |
2016/10/18 | 747 | 751 | 740 | 740 | 8,000 |
2016/10/14 | 738 | 738 | 738 | 738 | 2,000 |
2016/10/13 | 735 | 735 | 733 | 734 | 3,000 |
2016/10/12 | 739 | 749 | 735 | 735 | 9,000 |
2016/10/11 | 731 | 731 | 731 | 731 | 2,000 |
2016/10/07 | 743 | 743 | 743 | 743 | 1,000 |
2016/10/05 | 749 | 749 | 749 | 749 | 1,000 |
2016/10/04 | 754 | 754 | 754 | 754 | 1,000 |
2016/09/30 | 724 | 730 | 724 | 726 | 22,000 |
2016/09/29 | 728 | 733 | 728 | 730 | 32,000 |
2016/09/28 | 729 | 743 | 729 | 743 | 4,000 |
2016/09/27 | 736 | 737 | 736 | 736 | 8,000 |
2016/09/23 | 743 | 747 | 742 | 742 | 7,000 |
2016/09/21 | 741 | 741 | 727 | 734 | 10,000 |
2016/09/20 | 741 | 741 | 741 | 741 | 1,000 |
2016/09/15 | 737 | 737 | 737 | 737 | 1,000 |
2016/09/14 | 740 | 741 | 740 | 740 | 27,000 |
2016/09/07 | 744 | 744 | 743 | 743 | 4,000 |
2016/09/05 | 747 | 747 | 747 | 747 | 1,000 |
2016/09/02 | 759 | 759 | 747 | 747 | 3,000 |
2016/08/31 | 755 | 755 | 749 | 750 | 31,000 |
2016/08/29 | 768 | 768 | 768 | 768 | 1,000 |
2016/08/25 | 768 | 768 | 768 | 768 | 7,000 |
2016/08/24 | 780 | 783 | 780 | 783 | 4,000 |
2016/08/22 | 786 | 795 | 786 | 795 | 3,000 |
2016/08/19 | 793 | 793 | 781 | 781 | 6,000 |
2016/08/18 | 808 | 808 | 808 | 808 | 1,000 |
2016/08/17 | 808 | 808 | 808 | 808 | 15,000 |
2016/08/16 | 783 | 793 | 783 | 793 | 18,000 |
2016/08/15 | 768 | 768 | 768 | 768 | 16,000 |
2016/08/12 | 752 | 753 | 752 | 753 | 8,000 |
2016/08/09 | 767 | 767 | 767 | 767 | 1,000 |
2016/08/08 | 752 | 760 | 752 | 760 | 4,000 |
2016/08/05 | 752 | 752 | 752 | 752 | 1,000 |
2016/08/04 | 782 | 782 | 767 | 767 | 2,000 |
2016/08/03 | 766 | 768 | 766 | 768 | 13,000 |
2016/08/02 | 784 | 784 | 784 | 784 | 1,000 |
2016/08/01 | 777 | 777 | 756 | 762 | 77,000 |
2016/07/29 | 785 | 786 | 785 | 786 | 2,000 |
2016/07/28 | 778 | 778 | 773 | 777 | 6,000 |
2016/07/27 | 778 | 778 | 778 | 778 | 3,000 |
2016/07/26 | 774 | 778 | 774 | 778 | 2,000 |
2016/07/25 | 775 | 778 | 774 | 778 | 11,000 |
2016/07/22 | 784 | 795 | 778 | 778 | 10,000 |
2016/07/21 | 778 | 790 | 778 | 784 | 28,000 |
2016/07/20 | 779 | 780 | 777 | 778 | 6,000 |
2016/07/19 | 779 | 780 | 779 | 779 | 8,000 |
2016/07/15 | 781 | 781 | 778 | 778 | 4,000 |
2016/07/14 | 781 | 782 | 780 | 781 | 8,000 |
2016/07/13 | 782 | 782 | 782 | 782 | 1,000 |
2016/07/04 | 790 | 812 | 790 | 812 | 12,000 |
2016/07/01 | 812 | 812 | 793 | 805 | 14,000 |
2016/06/30 | 785 | 813 | 785 | 812 | 11,000 |
2016/06/29 | 771 | 785 | 771 | 785 | 6,000 |
2016/06/28 | 768 | 768 | 768 | 768 | 2,000 |
2016/06/24 | 768 | 769 | 768 | 768 | 7,000 |
2016/06/23 | 775 | 783 | 775 | 783 | 2,000 |
2016/06/21 | 776 | 783 | 776 | 783 | 4,000 |
2016/06/20 | 788 | 788 | 788 | 788 | 1,000 |
2016/06/17 | 788 | 788 | 788 | 788 | 2,000 |
2016/06/14 | 788 | 788 | 788 | 788 | 1,000 |
2016/06/13 | 791 | 791 | 791 | 791 | 1,000 |
2016/06/10 | 796 | 796 | 796 | 796 | 2,000 |
2016/06/09 | 796 | 796 | 796 | 796 | 3,000 |
2016/06/08 | 799 | 800 | 796 | 796 | 7,000 |
2016/06/07 | 795 | 799 | 794 | 799 | 6,000 |
2016/06/03 | 795 | 796 | 795 | 795 | 4,000 |
2016/06/02 | 800 | 810 | 800 | 810 | 2,000 |
2016/05/30 | 775 | 786 | 775 | 786 | 3,000 |
2016/05/25 | 789 | 789 | 789 | 789 | 5,000 |
2016/05/24 | 780 | 790 | 780 | 782 | 4,000 |
2016/05/20 | 742 | 750 | 742 | 745 | 7,000 |
2016/05/19 | 750 | 750 | 742 | 742 | 8,000 |
2016/05/18 | 765 | 765 | 750 | 750 | 8,000 |
2016/05/16 | 758 | 765 | 755 | 765 | 13,000 |
2016/05/12 | 789 | 789 | 754 | 780 | 25,000 |
2016/05/11 | 820 | 820 | 798 | 819 | 11,000 |
2016/05/10 | 820 | 821 | 820 | 820 | 3,000 |
2016/05/09 | 830 | 830 | 816 | 816 | 3,000 |
2016/05/06 | 815 | 815 | 815 | 815 | 1,000 |
2016/05/02 | 815 | 815 | 806 | 806 | 2,000 |
2016/04/28 | 815 | 815 | 813 | 813 | 5,000 |
2016/04/25 | 835 | 835 | 830 | 830 | 5,000 |
2016/04/22 | 825 | 836 | 825 | 835 | 4,000 |
2016/04/21 | 824 | 825 | 822 | 825 | 3,000 |
2016/04/20 | 826 | 826 | 826 | 826 | 4,000 |
2016/04/19 | 827 | 829 | 826 | 829 | 5,000 |
2016/04/15 | 814 | 829 | 812 | 812 | 5,000 |
2016/04/14 | 828 | 845 | 828 | 829 | 10,000 |
2016/04/13 | 842 | 842 | 827 | 827 | 5,000 |
2016/04/12 | 844 | 844 | 843 | 843 | 3,000 |
2016/04/11 | 845 | 846 | 844 | 844 | 6,000 |
2016/04/07 | 856 | 860 | 855 | 860 | 8,000 |
2016/04/06 | 851 | 851 | 851 | 851 | 1,000 |
2016/04/05 | 872 | 872 | 850 | 850 | 5,000 |
2016/04/04 | 915 | 915 | 915 | 915 | 2,000 |
2016/04/01 | 875 | 888 | 867 | 888 | 4,000 |
2016/03/31 | 873 | 888 | 872 | 875 | 6,000 |
2016/03/30 | 888 | 888 | 872 | 888 | 7,000 |
2016/03/29 | 918 | 918 | 888 | 888 | 4,000 |
2016/03/28 | 945 | 954 | 945 | 945 | 7,000 |
2016/03/25 | 980 | 980 | 933 | 944 | 34,000 |
2016/03/24 | 860 | 860 | 860 | 860 | 1,000 |
2016/03/22 | 843 | 846 | 843 | 845 | 4,000 |
2016/03/18 | 850 | 850 | 850 | 850 | 4,000 |
2016/03/16 | 851 | 851 | 851 | 851 | 6,000 |
2016/03/14 | 851 | 851 | 851 | 851 | 2,000 |
2016/03/11 | 853 | 853 | 853 | 853 | 1,000 |
2016/03/08 | 870 | 870 | 870 | 870 | 1,000 |
2016/03/03 | 898 | 898 | 898 | 898 | 1,000 |
2016/03/02 | 898 | 898 | 898 | 898 | 2,000 |
2016/02/29 | 839 | 839 | 839 | 839 | 2,000 |
2016/02/25 | 853 | 855 | 834 | 854 | 13,000 |
2016/02/24 | 819 | 825 | 819 | 823 | 7,000 |
2016/02/19 | 812 | 812 | 810 | 810 | 3,000 |
2016/02/18 | 855 | 855 | 823 | 823 | 3,000 |
2016/02/05 | 855 | 855 | 855 | 855 | 3,000 |
2016/02/04 | 855 | 855 | 855 | 855 | 1,000 |
2016/02/02 | 881 | 881 | 881 | 881 | 2,000 |
2016/02/01 | 850 | 880 | 850 | 853 | 11,000 |
2016/01/27 | 817 | 847 | 817 | 847 | 2,000 |
2016/01/25 | 860 | 860 | 860 | 860 | 5,000 |
2016/01/22 | 785 | 785 | 755 | 755 | 3,000 |
2016/01/21 | 801 | 801 | 800 | 800 | 3,000 |
2016/01/20 | 810 | 810 | 810 | 810 | 1,000 |
2016/01/19 | 839 | 839 | 839 | 839 | 1,000 |
2016/01/14 | 806 | 806 | 795 | 795 | 5,000 |
2016/01/13 | 821 | 821 | 821 | 821 | 1,000 |
2016/01/12 | 840 | 840 | 821 | 821 | 3,000 |
2016/01/08 | 840 | 840 | 840 | 840 | 2,000 |
2016/01/07 | 837 | 841 | 837 | 840 | 3,000 |
2016/01/06 | 862 | 862 | 842 | 842 | 5,000 |
2016/01/05 | 887 | 887 | 887 | 887 | 2,000 |