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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,660 | 5,660 | 5,650 | 5,650 | 400 |
| 2017/12/28 | 5,660 | 5,660 | 5,660 | 5,660 | 200 |
| 2017/12/27 | 5,640 | 5,660 | 5,620 | 5,620 | 1,500 |
| 2017/12/26 | 5,630 | 5,650 | 5,630 | 5,650 | 500 |
| 2017/12/25 | 5,600 | 5,640 | 5,600 | 5,640 | 1,300 |
| 2017/12/22 | 5,550 | 5,720 | 5,550 | 5,700 | 1,800 |
| 2017/12/21 | 5,550 | 5,550 | 5,510 | 5,520 | 700 |
| 2017/12/20 | 5,420 | 5,530 | 5,420 | 5,500 | 1,600 |
| 2017/12/19 | 5,400 | 5,420 | 5,400 | 5,420 | 800 |
| 2017/12/18 | 5,350 | 5,400 | 5,300 | 5,400 | 4,100 |
| 2017/12/15 | 5,250 | 5,250 | 5,250 | 5,250 | 200 |
| 2017/12/13 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2017/12/12 | 5,280 | 5,280 | 5,280 | 5,280 | 200 |
| 2017/12/11 | 5,170 | 5,320 | 5,170 | 5,320 | 1,100 |
| 2017/12/08 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2017/12/07 | 5,170 | 5,180 | 5,170 | 5,180 | 700 |
| 2017/12/06 | 5,230 | 5,230 | 5,180 | 5,180 | 1,000 |
| 2017/12/05 | 5,250 | 5,250 | 5,150 | 5,150 | 4,300 |
| 2017/12/04 | 5,230 | 5,260 | 5,230 | 5,240 | 800 |
| 2017/12/01 | 5,250 | 5,250 | 5,230 | 5,230 | 600 |
| 2017/11/30 | 5,300 | 5,300 | 5,250 | 5,250 | 2,400 |
| 2017/11/29 | 5,270 | 5,320 | 5,250 | 5,310 | 1,500 |
| 2017/11/28 | 5,350 | 5,350 | 5,280 | 5,330 | 1,600 |
| 2017/11/27 | 5,340 | 5,340 | 5,300 | 5,300 | 800 |
| 2017/11/24 | 5,450 | 5,450 | 5,280 | 5,370 | 2,600 |
| 2017/11/22 | 5,080 | 5,150 | 5,080 | 5,150 | 3,600 |
| 2017/11/21 | 5,130 | 5,130 | 5,080 | 5,080 | 1,100 |
| 2017/11/20 | 5,270 | 5,270 | 5,100 | 5,100 | 4,000 |
| 2017/11/17 | 5,200 | 5,200 | 5,190 | 5,190 | 900 |
| 2017/11/16 | 5,300 | 5,310 | 5,290 | 5,290 | 1,300 |
| 2017/11/15 | 5,380 | 5,380 | 5,310 | 5,360 | 1,200 |
| 2017/11/14 | 5,360 | 5,370 | 5,350 | 5,360 | 1,300 |
| 2017/11/13 | 5,360 | 5,360 | 5,360 | 5,360 | 200 |
| 2017/11/10 | 5,480 | 5,480 | 5,360 | 5,360 | 1,600 |
| 2017/11/09 | 5,510 | 5,510 | 5,500 | 5,500 | 1,200 |
| 2017/11/08 | 5,550 | 5,550 | 5,500 | 5,500 | 200 |
| 2017/11/07 | 5,460 | 5,550 | 5,460 | 5,550 | 900 |
| 2017/11/06 | 5,410 | 5,550 | 5,410 | 5,550 | 2,400 |
| 2017/11/02 | 5,360 | 5,480 | 5,360 | 5,480 | 1,500 |
| 2017/11/01 | 5,350 | 5,350 | 5,340 | 5,350 | 700 |
| 2017/10/31 | 5,280 | 5,280 | 5,270 | 5,270 | 2,900 |
| 2017/10/30 | 5,500 | 5,500 | 5,270 | 5,270 | 5,900 |
| 2017/10/27 | 5,500 | 5,500 | 5,500 | 5,500 | 800 |
| 2017/10/26 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2017/10/25 | 5,530 | 5,530 | 5,530 | 5,530 | 2,100 |
| 2017/10/24 | 5,530 | 5,530 | 5,530 | 5,530 | 600 |
| 2017/10/23 | 5,530 | 5,530 | 5,530 | 5,530 | 100 |
| 2017/10/19 | 5,450 | 5,530 | 5,430 | 5,530 | 1,100 |
| 2017/10/18 | 5,580 | 5,580 | 5,550 | 5,550 | 300 |
| 2017/10/17 | 5,470 | 5,650 | 5,470 | 5,580 | 1,300 |
| 2017/10/16 | 5,430 | 5,430 | 5,430 | 5,430 | 100 |
| 2017/10/13 | 5,420 | 5,420 | 5,420 | 5,420 | 400 |
| 2017/10/12 | 5,420 | 5,460 | 5,420 | 5,420 | 1,600 |
| 2017/10/10 | 5,450 | 5,460 | 5,420 | 5,420 | 700 |
| 2017/10/05 | 5,450 | 5,450 | 5,410 | 5,450 | 600 |
| 2017/10/04 | 5,400 | 5,450 | 5,400 | 5,450 | 500 |
| 2017/10/03 | 5,390 | 5,440 | 5,390 | 5,440 | 800 |
| 2017/10/02 | 5,430 | 5,450 | 5,430 | 5,450 | 1,500 |
| 2017/09/29 | 5,450 | 5,450 | 5,430 | 5,430 | 500 |
| 2017/09/28 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
| 2017/09/27 | 5,190 | 5,440 | 5,190 | 5,440 | 1,400 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 1,078 | 1,078 | 1,077 | 1,077 | 3,000 |
| 2017/09/25 | 1,078 | 1,082 | 1,066 | 1,066 | 9,000 |
| 2017/09/22 | 1,060 | 1,076 | 1,060 | 1,076 | 8,000 |
| 2017/09/21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2017/09/20 | 1,073 | 1,073 | 1,065 | 1,069 | 5,000 |
| 2017/09/19 | 1,052 | 1,068 | 1,050 | 1,068 | 26,000 |
| 2017/09/15 | 1,062 | 1,064 | 1,062 | 1,064 | 2,000 |
| 2017/09/14 | 1,058 | 1,062 | 1,058 | 1,062 | 3,000 |
| 2017/09/13 | 1,049 | 1,051 | 1,049 | 1,051 | 5,000 |
| 2017/09/11 | 1,021 | 1,037 | 1,021 | 1,037 | 6,000 |
| 2017/09/07 | 1,032 | 1,035 | 1,032 | 1,035 | 5,000 |
| 2017/09/06 | 997 | 1,033 | 997 | 1,032 | 14,000 |
| 2017/09/05 | 1,015 | 1,015 | 994 | 996 | 13,000 |
| 2017/09/04 | 1,024 | 1,035 | 990 | 1,035 | 22,000 |
| 2017/08/31 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2017/08/30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2017/08/29 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2017/08/28 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 |
| 2017/08/25 | 1,008 | 1,009 | 1,008 | 1,008 | 10,000 |
| 2017/08/24 | 1,014 | 1,014 | 1,012 | 1,012 | 3,000 |
| 2017/08/23 | 1,020 | 1,025 | 1,020 | 1,025 | 3,000 |
| 2017/08/22 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 |
| 2017/08/21 | 1,031 | 1,031 | 1,020 | 1,020 | 3,000 |
| 2017/08/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2017/08/17 | 1,031 | 1,040 | 1,031 | 1,040 | 2,000 |
| 2017/08/16 | 1,041 | 1,050 | 1,041 | 1,050 | 20,000 |
| 2017/08/15 | 1,026 | 1,030 | 1,026 | 1,030 | 17,000 |
| 2017/08/14 | 1,034 | 1,034 | 1,020 | 1,025 | 18,000 |
| 2017/08/10 | 1,045 | 1,045 | 999 | 999 | 13,000 |
| 2017/08/09 | 1,063 | 1,063 | 1,053 | 1,053 | 3,000 |
| 2017/08/08 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 |
| 2017/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2017/08/04 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 2017/08/03 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 2017/08/02 | 1,050 | 1,050 | 1,041 | 1,041 | 4,000 |
| 2017/08/01 | 1,070 | 1,070 | 1,050 | 1,060 | 16,000 |
| 2017/07/31 | 1,059 | 1,099 | 1,056 | 1,090 | 62,000 |
| 2017/07/28 | 1,136 | 1,136 | 1,125 | 1,125 | 8,000 |
| 2017/07/27 | 1,137 | 1,142 | 1,136 | 1,136 | 5,000 |
| 2017/07/26 | 1,111 | 1,137 | 1,111 | 1,136 | 8,000 |
| 2017/07/25 | 1,110 | 1,136 | 1,110 | 1,136 | 8,000 |
| 2017/07/24 | 1,120 | 1,120 | 1,107 | 1,110 | 14,000 |
| 2017/07/21 | 1,100 | 1,104 | 1,100 | 1,104 | 4,000 |
| 2017/07/20 | 1,100 | 1,100 | 1,092 | 1,093 | 4,000 |
| 2017/07/19 | 1,104 | 1,104 | 1,091 | 1,100 | 5,000 |
| 2017/07/18 | 1,110 | 1,110 | 1,106 | 1,106 | 2,000 |
| 2017/07/14 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 |
| 2017/07/13 | 1,118 | 1,118 | 1,108 | 1,108 | 3,000 |
| 2017/07/12 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2017/07/10 | 1,100 | 1,103 | 1,100 | 1,103 | 5,000 |
| 2017/07/07 | 1,090 | 1,119 | 1,090 | 1,118 | 5,000 |
| 2017/07/06 | 1,102 | 1,102 | 1,070 | 1,090 | 7,000 |
| 2017/07/05 | 1,117 | 1,147 | 1,112 | 1,112 | 7,000 |
| 2017/07/04 | 1,137 | 1,139 | 1,127 | 1,127 | 12,000 |
| 2017/07/03 | 1,141 | 1,145 | 1,116 | 1,127 | 15,000 |
| 2017/06/30 | 1,111 | 1,111 | 1,111 | 1,111 | 3,000 |
| 2017/06/29 | 1,125 | 1,125 | 1,116 | 1,121 | 8,000 |
| 2017/06/28 | 1,161 | 1,161 | 1,125 | 1,125 | 10,000 |
| 2017/06/27 | 1,160 | 1,167 | 1,151 | 1,161 | 6,000 |
| 2017/06/26 | 1,148 | 1,151 | 1,145 | 1,151 | 5,000 |
| 2017/06/23 | 1,158 | 1,158 | 1,118 | 1,118 | 16,000 |
| 2017/06/22 | 1,138 | 1,188 | 1,138 | 1,188 | 18,000 |
| 2017/06/21 | 1,118 | 1,134 | 1,118 | 1,134 | 7,000 |
| 2017/06/20 | 1,107 | 1,124 | 1,107 | 1,117 | 9,000 |
| 2017/06/19 | 1,100 | 1,138 | 1,100 | 1,105 | 9,000 |
| 2017/06/16 | 1,101 | 1,101 | 1,100 | 1,100 | 11,000 |
| 2017/06/14 | 1,105 | 1,109 | 1,105 | 1,105 | 3,000 |
| 2017/06/13 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 |
| 2017/06/12 | 1,080 | 1,091 | 1,080 | 1,091 | 4,000 |
| 2017/06/09 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 2017/06/08 | 1,052 | 1,099 | 1,052 | 1,099 | 18,000 |
| 2017/06/07 | 1,053 | 1,057 | 1,052 | 1,052 | 10,000 |
| 2017/06/06 | 1,067 | 1,078 | 1,066 | 1,073 | 6,000 |
| 2017/06/05 | 1,065 | 1,066 | 1,065 | 1,066 | 3,000 |
| 2017/06/02 | 1,053 | 1,065 | 1,053 | 1,065 | 7,000 |
| 2017/06/01 | 1,025 | 1,055 | 1,025 | 1,053 | 9,000 |
| 2017/05/31 | 1,005 | 1,017 | 1,005 | 1,017 | 8,000 |
| 2017/05/30 | 1,012 | 1,012 | 1,003 | 1,003 | 4,000 |
| 2017/05/29 | 1,000 | 1,017 | 1,000 | 1,010 | 9,000 |
| 2017/05/26 | 992 | 997 | 991 | 992 | 10,000 |
| 2017/05/25 | 980 | 997 | 980 | 990 | 14,000 |
| 2017/05/24 | 987 | 995 | 985 | 990 | 19,000 |
| 2017/05/23 | 995 | 1,000 | 984 | 988 | 9,000 |
| 2017/05/22 | 987 | 990 | 987 | 990 | 2,000 |
| 2017/05/19 | 982 | 982 | 981 | 981 | 3,000 |
| 2017/05/18 | 978 | 978 | 978 | 978 | 4,000 |
| 2017/05/17 | 980 | 980 | 970 | 970 | 7,000 |
| 2017/05/16 | 971 | 985 | 971 | 971 | 15,000 |
| 2017/05/15 | 969 | 979 | 969 | 979 | 2,000 |
| 2017/05/12 | 967 | 970 | 967 | 968 | 9,000 |
| 2017/05/11 | 967 | 967 | 965 | 965 | 6,000 |
| 2017/05/10 | 990 | 990 | 968 | 968 | 18,000 |
| 2017/05/09 | 969 | 1,000 | 969 | 986 | 30,000 |
| 2017/05/08 | 958 | 979 | 958 | 979 | 7,000 |
| 2017/05/02 | 977 | 978 | 956 | 959 | 28,000 |
| 2017/05/01 | 941 | 969 | 925 | 969 | 42,000 |
| 2017/04/28 | 865 | 865 | 855 | 855 | 2,000 |
| 2017/04/27 | 865 | 865 | 865 | 865 | 1,000 |
| 2017/04/25 | 846 | 851 | 846 | 851 | 9,000 |
| 2017/04/19 | 842 | 842 | 842 | 842 | 1,000 |
| 2017/04/18 | 857 | 857 | 857 | 857 | 1,000 |
| 2017/04/17 | 828 | 828 | 827 | 827 | 5,000 |
| 2017/04/14 | 826 | 826 | 826 | 826 | 1,000 |
| 2017/04/12 | 858 | 858 | 835 | 835 | 9,000 |
| 2017/04/07 | 860 | 874 | 860 | 873 | 4,000 |
| 2017/04/06 | 871 | 871 | 860 | 860 | 3,000 |
| 2017/04/05 | 897 | 897 | 897 | 897 | 1,000 |
| 2017/04/04 | 895 | 895 | 855 | 855 | 7,000 |
| 2017/04/03 | 892 | 892 | 892 | 892 | 1,000 |
| 2017/03/31 | 892 | 892 | 892 | 892 | 1,000 |
| 2017/03/30 | 895 | 895 | 891 | 891 | 5,000 |
| 2017/03/29 | 885 | 900 | 885 | 895 | 9,000 |
| 2017/03/28 | 945 | 945 | 945 | 945 | 4,000 |
| 2017/03/27 | 921 | 940 | 917 | 940 | 5,000 |
| 2017/03/24 | 918 | 930 | 918 | 930 | 6,000 |
| 2017/03/23 | 920 | 924 | 920 | 924 | 3,000 |
| 2017/03/22 | 920 | 920 | 920 | 920 | 2,000 |
| 2017/03/21 | 928 | 929 | 920 | 929 | 9,000 |
| 2017/03/17 | 928 | 928 | 928 | 928 | 1,000 |
| 2017/03/16 | 920 | 925 | 920 | 925 | 2,000 |
| 2017/03/15 | 921 | 921 | 920 | 920 | 5,000 |
| 2017/03/14 | 925 | 925 | 925 | 925 | 1,000 |
| 2017/03/13 | 933 | 933 | 928 | 930 | 5,000 |
| 2017/03/10 | 933 | 933 | 933 | 933 | 1,000 |
| 2017/03/09 | 934 | 934 | 934 | 934 | 1,000 |
| 2017/03/08 | 926 | 926 | 926 | 926 | 1,000 |
| 2017/03/07 | 930 | 930 | 930 | 930 | 2,000 |
| 2017/03/06 | 923 | 945 | 923 | 945 | 3,000 |
| 2017/03/03 | 928 | 928 | 928 | 928 | 7,000 |
| 2017/03/02 | 928 | 928 | 928 | 928 | 3,000 |
| 2017/03/01 | 920 | 923 | 920 | 923 | 2,000 |
| 2017/02/28 | 920 | 920 | 920 | 920 | 1,000 |
| 2017/02/27 | 926 | 926 | 919 | 919 | 5,000 |
| 2017/02/24 | 923 | 934 | 923 | 934 | 5,000 |
| 2017/02/23 | 928 | 928 | 928 | 928 | 1,000 |
| 2017/02/22 | 930 | 930 | 930 | 930 | 1,000 |
| 2017/02/21 | 911 | 918 | 911 | 914 | 3,000 |
| 2017/02/20 | 909 | 910 | 909 | 910 | 2,000 |
| 2017/02/17 | 909 | 909 | 904 | 904 | 4,000 |
| 2017/02/16 | 909 | 910 | 909 | 910 | 13,000 |
| 2017/02/15 | 909 | 909 | 909 | 909 | 4,000 |
| 2017/02/14 | 909 | 909 | 909 | 909 | 2,000 |
| 2017/02/13 | 909 | 909 | 909 | 909 | 2,000 |
| 2017/02/10 | 904 | 920 | 904 | 913 | 11,000 |
| 2017/02/07 | 895 | 904 | 895 | 904 | 3,000 |
| 2017/02/03 | 898 | 898 | 895 | 895 | 3,000 |
| 2017/02/02 | 895 | 905 | 895 | 905 | 2,000 |
| 2017/02/01 | 895 | 895 | 895 | 895 | 1,000 |
| 2017/01/31 | 899 | 900 | 899 | 900 | 3,000 |
| 2017/01/30 | 886 | 909 | 880 | 909 | 21,000 |
| 2017/01/27 | 870 | 880 | 870 | 880 | 4,000 |
| 2017/01/26 | 869 | 870 | 869 | 870 | 2,000 |
| 2017/01/25 | 853 | 855 | 853 | 855 | 8,000 |
| 2017/01/24 | 862 | 862 | 859 | 859 | 4,000 |
| 2017/01/23 | 863 | 863 | 862 | 862 | 2,000 |
| 2017/01/20 | 865 | 865 | 865 | 865 | 1,000 |
| 2017/01/19 | 860 | 860 | 860 | 860 | 1,000 |
| 2017/01/18 | 875 | 875 | 875 | 875 | 1,000 |
| 2017/01/17 | 864 | 864 | 863 | 863 | 3,000 |
| 2017/01/16 | 865 | 875 | 863 | 863 | 8,000 |
| 2017/01/13 | 855 | 855 | 855 | 855 | 1,000 |
| 2017/01/12 | 860 | 860 | 855 | 855 | 3,000 |
| 2017/01/11 | 856 | 860 | 856 | 860 | 2,000 |
| 2017/01/10 | 850 | 855 | 850 | 855 | 2,000 |
| 2017/01/06 | 845 | 850 | 845 | 846 | 5,000 |
| 2017/01/05 | 859 | 860 | 856 | 860 | 6,000 |
| 2017/01/04 | 855 | 860 | 850 | 860 | 7,000 |