両毛システムズ(9691)の株価時系列情報
両毛システムズ(9691)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 |
|---|---|---|---|---|---|
| 1991/12/26 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1991/12/25 | 2,800 | 2,900 | 2,800 | 2,900 | 2,000 |
| 1991/12/10 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1991/12/03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1991/11/27 | 3,140 | 3,140 | 3,100 | 3,100 | 3,000 |
| 1991/11/26 | 3,150 | 3,200 | 3,150 | 3,200 | 3,000 |
| 1991/11/25 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1991/11/22 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1991/11/15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1991/11/14 | 4,000 | 4,000 | 3,950 | 3,950 | 6,000 |
| 1991/11/08 | 3,700 | 3,790 | 3,700 | 3,720 | 4,000 |
| 1991/11/07 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1991/11/06 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1991/11/01 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1991/10/31 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1991/10/24 | 0 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1991/10/21 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1991/10/16 | 0 | 3,820 | 3,820 | 3,820 | 1,000 |
| 1991/10/07 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1991/10/01 | 0 | 4,300 | 4,300 | 4,300 | 6,000 |
| 1991/09/30 | 0 | 4,400 | 4,200 | 4,400 | 4,000 |
| 1991/09/27 | 0 | 4,100 | 4,000 | 4,100 | 4,000 |
| 1991/09/26 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1991/09/25 | 0 | 4,000 | 3,800 | 4,000 | 4,000 |
| 1991/09/24 | 0 | 3,650 | 3,640 | 3,640 | 151,000 |
| 1991/09/20 | 0 | 3,610 | 3,610 | 3,610 | 150,000 |
| 1991/09/17 | 0 | 3,610 | 3,610 | 3,610 | 1,000 |
| 1991/09/11 | 0 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1991/09/03 | 0 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1991/09/02 | 0 | 3,600 | 3,550 | 3,550 | 4,000 |
| 1991/08/30 | 0 | 3,600 | 3,590 | 3,590 | 2,000 |
| 1991/08/27 | 0 | 3,650 | 3,600 | 3,650 | 2,000 |
| 1991/08/26 | 0 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1991/08/23 | 0 | 3,660 | 3,660 | 3,660 | 2,000 |
| 1991/08/22 | 0 | 3,660 | 3,660 | 3,660 | 2,000 |
| 1991/08/21 | 0 | 3,550 | 3,490 | 3,550 | 2,000 |
| 1991/08/20 | 0 | 3,490 | 3,490 | 3,490 | 1,000 |
| 1991/08/19 | 0 | 3,650 | 3,650 | 3,650 | 6,000 |
| 1991/08/16 | 0 | 3,660 | 3,660 | 3,660 | 1,000 |
| 1991/08/13 | 0 | 3,650 | 3,650 | 3,650 | 3,000 |
| 1991/08/12 | 0 | 3,660 | 3,650 | 3,660 | 2,000 |
| 1991/08/07 | 0 | 3,620 | 3,620 | 3,620 | 1,000 |
| 1991/08/06 | 0 | 3,610 | 3,610 | 3,610 | 1,000 |
| 1991/08/05 | 0 | 3,800 | 3,720 | 3,720 | 2,000 |
| 1991/08/01 | 0 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1991/07/29 | 0 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1991/07/26 | 0 | 3,900 | 3,800 | 3,800 | 2,000 |
| 1991/07/24 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1991/07/16 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1991/07/15 | 0 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1991/07/12 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1991/07/10 | 0 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1991/07/08 | 0 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1991/07/04 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1991/07/03 | 0 | 4,150 | 4,090 | 4,090 | 4,000 |
| 1991/07/02 | 0 | 4,150 | 4,150 | 4,150 | 3,000 |
| 1991/07/01 | 0 | 4,250 | 4,140 | 4,140 | 4,000 |
| 1991/06/28 | 0 | 4,190 | 4,190 | 4,190 | 4,000 |
| 1991/06/27 | 0 | 4,200 | 4,190 | 4,200 | 5,000 |
| 1991/06/26 | 0 | 4,300 | 4,200 | 4,210 | 7,000 |
| 1991/06/25 | 0 | 4,200 | 4,150 | 4,200 | 4,000 |
| 1991/06/24 | 0 | 4,210 | 4,200 | 4,200 | 5,000 |
| 1991/06/21 | 0 | 4,220 | 4,200 | 4,200 | 7,000 |
| 1991/06/20 | 0 | 4,200 | 4,120 | 4,200 | 4,000 |
| 1991/06/19 | 0 | 4,250 | 4,000 | 4,000 | 7,000 |
| 1991/06/18 | 0 | 4,400 | 4,300 | 4,300 | 5,000 |
| 1991/06/17 | 0 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1991/06/14 | 0 | 4,650 | 4,400 | 4,650 | 8,000 |
| 1991/06/13 | 0 | 4,500 | 4,400 | 4,400 | 8,000 |
| 1991/06/12 | 0 | 4,600 | 4,520 | 4,600 | 7,000 |
| 1991/06/11 | 0 | 4,500 | 4,400 | 4,400 | 3,000 |
| 1991/06/10 | 0 | 4,600 | 4,500 | 4,500 | 6,000 |
| 1991/06/07 | 0 | 4,800 | 4,600 | 4,600 | 14,000 |
| 1991/06/06 | 0 | 4,800 | 4,660 | 4,800 | 44,000 |
| 1991/06/05 | 0 | 4,500 | 4,390 | 4,500 | 5,000 |
| 1991/06/04 | 0 | 4,300 | 4,200 | 4,300 | 3,000 |
| 1991/06/03 | 0 | 4,300 | 4,290 | 4,300 | 6,000 |
| 1991/05/31 | 0 | 4,300 | 4,220 | 4,300 | 4,000 |
| 1991/05/30 | 0 | 4,250 | 4,200 | 4,200 | 8,000 |
| 1991/05/29 | 0 | 3,950 | 3,800 | 3,800 | 5,000 |
| 1991/05/28 | 0 | 4,000 | 3,950 | 3,960 | 3,000 |
| 1991/05/24 | 0 | 4,200 | 4,100 | 4,200 | 3,000 |
| 1991/05/23 | 0 | 4,110 | 4,100 | 4,100 | 8,000 |
| 1991/05/22 | 0 | 4,310 | 4,000 | 4,000 | 7,000 |
| 1991/05/21 | 0 | 4,350 | 4,300 | 4,300 | 4,000 |
| 1991/05/20 | 0 | 4,450 | 4,300 | 4,300 | 2,000 |
| 1991/05/17 | 0 | 4,490 | 4,490 | 4,490 | 1,000 |
| 1991/05/16 | 0 | 4,600 | 4,500 | 4,500 | 7,000 |
| 1991/05/15 | 0 | 4,650 | 4,500 | 4,550 | 12,000 |
| 1991/05/14 | 0 | 4,650 | 4,600 | 4,650 | 4,000 |
| 1991/05/13 | 0 | 4,780 | 4,600 | 4,780 | 8,000 |
| 1991/05/10 | 0 | 4,990 | 4,700 | 4,700 | 10,000 |
| 1991/05/09 | 0 | 5,290 | 4,950 | 5,070 | 40,000 |
| 1991/05/08 | 0 | 5,300 | 5,300 | 5,300 | 85,000 |
| 1991/05/07 | 0 | 4,800 | 4,600 | 4,800 | 52,000 |
| 1991/05/02 | 0 | 4,300 | 4,150 | 4,300 | 30,000 |
| 1991/05/01 | 0 | 4,100 | 4,010 | 4,100 | 11,000 |
| 1991/04/30 | 0 | 4,050 | 3,950 | 4,050 | 9,000 |
| 1991/04/26 | 0 | 3,850 | 3,810 | 3,850 | 5,000 |
| 1991/04/25 | 0 | 3,810 | 3,800 | 3,800 | 6,000 |
| 1991/04/24 | 0 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1991/04/23 | 0 | 4,000 | 3,900 | 3,900 | 3,000 |
| 1991/04/22 | 0 | 4,000 | 3,950 | 3,950 | 18,000 |
| 1991/04/19 | 0 | 4,000 | 3,910 | 4,000 | 8,000 |
| 1991/04/18 | 0 | 4,050 | 4,000 | 4,000 | 8,000 |
| 1991/04/17 | 0 | 4,050 | 4,000 | 4,050 | 5,000 |
| 1991/04/16 | 0 | 4,280 | 4,150 | 4,200 | 29,000 |
| 1991/04/15 | 0 | 4,150 | 3,750 | 4,070 | 49,000 |
| 1991/04/12 | 0 | 3,710 | 3,600 | 3,650 | 22,000 |
| 1991/04/11 | 0 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1991/04/10 | 0 | 3,610 | 3,600 | 3,600 | 3,000 |
| 1991/04/09 | 0 | 3,790 | 3,780 | 3,780 | 3,000 |
| 1991/04/08 | 0 | 3,850 | 3,790 | 3,790 | 4,000 |
| 1991/04/05 | 0 | 3,790 | 3,790 | 3,790 | 1,000 |
| 1991/04/04 | 0 | 3,790 | 3,790 | 3,790 | 1,000 |
| 1991/04/02 | 0 | 3,900 | 3,890 | 3,890 | 2,000 |
| 1991/04/01 | 0 | 4,000 | 3,810 | 4,000 | 15,000 |
| 1991/03/29 | 0 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1991/03/28 | 0 | 3,600 | 3,590 | 3,590 | 5,000 |
| 1991/03/27 | 0 | 3,620 | 3,600 | 3,600 | 2,000 |
| 1991/03/26 | 0 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1991/03/26 | 1 -> 1.30 分割 | ||||
| 1991/03/25 | 0 | 4,690 | 4,670 | 4,680 | 10,000 |
| 1991/03/22 | 0 | 4,700 | 4,700 | 4,700 | 7,000 |
| 1991/03/20 | 0 | 4,700 | 4,690 | 4,690 | 5,000 |
| 1991/03/19 | 0 | 4,690 | 4,650 | 4,680 | 7,000 |
| 1991/03/18 | 0 | 4,720 | 4,700 | 4,720 | 7,000 |
| 1991/03/15 | 0 | 4,730 | 4,660 | 4,660 | 6,000 |
| 1991/03/14 | 0 | 4,750 | 4,690 | 4,690 | 5,000 |
| 1991/03/13 | 0 | 4,750 | 4,690 | 4,740 | 42,000 |
| 1991/03/12 | 0 | 4,700 | 4,650 | 4,690 | 35,000 |
| 1991/03/11 | 0 | 4,750 | 4,650 | 4,650 | 28,000 |
| 1991/03/08 | 0 | 4,750 | 4,650 | 4,750 | 109,000 |
| 1991/03/07 | 0 | 4,700 | 4,650 | 4,650 | 14,000 |
| 1991/03/06 | 0 | 4,700 | 4,650 | 4,650 | 35,000 |
| 1991/03/05 | 0 | 4,700 | 4,650 | 4,700 | 22,000 |
| 1991/03/04 | 0 | 4,640 | 4,550 | 4,640 | 10,000 |
| 1991/03/01 | 0 | 4,530 | 4,520 | 4,520 | 11,000 |
| 1991/02/28 | 0 | 4,520 | 4,510 | 4,520 | 8,000 |
| 1991/02/27 | 0 | 4,510 | 4,510 | 4,510 | 4,000 |
| 1991/02/26 | 0 | 4,510 | 4,510 | 4,510 | 9,000 |
| 1991/02/25 | 0 | 4,500 | 4,500 | 4,500 | 5,000 |
| 1991/02/22 | 0 | 4,550 | 4,510 | 4,550 | 6,000 |
| 1991/02/21 | 0 | 4,500 | 4,500 | 4,500 | 3,000 |
| 1991/02/20 | 0 | 4,550 | 4,500 | 4,550 | 9,000 |
| 1991/02/19 | 0 | 4,500 | 4,490 | 4,500 | 10,000 |
| 1991/02/18 | 0 | 4,600 | 4,500 | 4,590 | 20,000 |
| 1991/02/15 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1991/02/14 | 0 | 4,580 | 4,450 | 4,500 | 25,000 |
| 1991/02/13 | 0 | 4,590 | 4,500 | 4,560 | 31,000 |
| 1991/02/12 | 0 | 4,550 | 4,430 | 4,500 | 18,000 |
| 1991/02/08 | 0 | 4,400 | 4,300 | 4,400 | 6,000 |
| 1991/02/07 | 0 | 4,350 | 4,250 | 4,340 | 8,000 |
| 1991/02/06 | 0 | 4,300 | 4,200 | 4,300 | 6,000 |
| 1991/02/05 | 0 | 4,350 | 4,200 | 4,300 | 9,000 |
| 1991/02/04 | 0 | 4,200 | 4,200 | 4,200 | 3,000 |
| 1991/02/01 | 0 | 4,200 | 4,000 | 4,200 | 12,000 |
| 1991/01/31 | 0 | 4,200 | 4,150 | 4,200 | 4,000 |
| 1991/01/30 | 0 | 4,100 | 4,100 | 4,100 | 3,000 |
| 1991/01/29 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1991/01/28 | 0 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1991/01/25 | 0 | 4,030 | 3,950 | 4,030 | 8,000 |
| 1991/01/24 | 0 | 3,910 | 3,900 | 3,910 | 6,000 |
| 1991/01/23 | 0 | 3,900 | 3,900 | 3,900 | 5,000 |
| 1991/01/22 | 0 | 3,900 | 3,810 | 3,900 | 4,000 |
| 1991/01/21 | 0 | 3,980 | 3,900 | 3,900 | 2,000 |
| 1991/01/18 | 0 | 4,000 | 3,810 | 4,000 | 4,000 |
| 1991/01/17 | 0 | 3,900 | 3,800 | 3,800 | 65,000 |
| 1991/01/16 | 0 | 3,900 | 3,800 | 3,900 | 5,000 |
| 1991/01/14 | 0 | 3,900 | 3,800 | 3,900 | 2,000 |
| 1991/01/11 | 0 | 3,890 | 3,890 | 3,890 | 1,000 |
| 1991/01/10 | 0 | 4,000 | 3,900 | 4,000 | 6,000 |
| 1991/01/09 | 0 | 4,000 | 3,990 | 4,000 | 10,000 |
| 1991/01/08 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1991/01/07 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1991/01/04 | 0 | 4,100 | 4,100 | 4,100 | 2,000 |