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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1996/12/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/12/20 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1996/12/11 | 1,770 | 1,790 | 1,770 | 1,790 | 2,000 |
| 1996/12/06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1996/12/05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/12/03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1996/11/29 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1996/11/25 | 1,640 | 1,640 | 1,620 | 1,620 | 3,000 |
| 1996/11/22 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 |
| 1996/11/15 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 |
| 1996/11/14 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 |
| 1996/11/13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1996/11/11 | 1,840 | 1,870 | 1,840 | 1,870 | 2,000 |
| 1996/11/08 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1996/11/06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/11/05 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1996/11/01 | 1,680 | 1,680 | 1,610 | 1,610 | 5,000 |
| 1996/10/29 | 1,810 | 1,810 | 1,670 | 1,670 | 8,000 |
| 1996/10/28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1996/10/24 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
| 1996/10/17 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 |
| 1996/10/11 | 2,090 | 2,090 | 2,000 | 2,040 | 6,000 |
| 1996/10/09 | 2,160 | 2,160 | 2,060 | 2,060 | 4,000 |
| 1996/09/24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1996/09/20 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1996/09/19 | 2,400 | 2,400 | 2,400 | 2,400 | 15,000 |
| 1996/09/17 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1996/09/03 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1996/08/28 | 2,740 | 3,060 | 2,740 | 3,060 | 19,000 |
| 1996/08/27 | 2,700 | 2,850 | 2,700 | 2,850 | 2,000 |
| 1996/08/26 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1996/08/22 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 1996/08/21 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 |
| 1996/08/15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1996/08/07 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1996/08/06 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
| 1996/08/01 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1996/07/31 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 |
| 1996/07/30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1996/07/29 | 2,500 | 2,500 | 2,460 | 2,460 | 4,000 |
| 1996/07/26 | 2,670 | 2,680 | 2,650 | 2,650 | 7,000 |
| 1996/07/25 | 2,680 | 2,680 | 2,670 | 2,680 | 4,000 |
| 1996/07/24 | 2,650 | 2,680 | 2,650 | 2,680 | 3,000 |
| 1996/07/22 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1996/07/19 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1996/07/18 | 2,980 | 2,980 | 2,890 | 2,890 | 3,000 |
| 1996/07/17 | 2,980 | 3,000 | 2,900 | 2,980 | 8,000 |
| 1996/07/16 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1996/07/15 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1996/07/12 | 3,020 | 3,050 | 3,000 | 3,050 | 7,000 |
| 1996/07/11 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 1996/07/10 | 3,100 | 3,190 | 3,100 | 3,180 | 8,000 |
| 1996/07/09 | 3,100 | 3,110 | 3,090 | 3,110 | 10,000 |
| 1996/07/08 | 3,050 | 3,100 | 3,050 | 3,100 | 10,000 |
| 1996/07/05 | 2,750 | 3,130 | 2,750 | 3,130 | 37,000 |
| 1996/07/03 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1996/07/02 | 2,850 | 2,850 | 2,750 | 2,750 | 6,000 |
| 1996/07/01 | 2,750 | 2,800 | 2,750 | 2,800 | 45,000 |
| 1996/06/28 | 2,890 | 2,900 | 2,890 | 2,900 | 4,000 |
| 1996/06/27 | 2,900 | 2,940 | 2,900 | 2,940 | 22,000 |
| 1996/06/26 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1996/06/25 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1996/06/21 | 3,330 | 3,330 | 3,200 | 3,200 | 2,000 |
| 1996/06/19 | 3,250 | 3,400 | 3,250 | 3,400 | 7,000 |
| 1996/06/18 | 2,900 | 3,200 | 2,900 | 3,200 | 14,000 |
| 1996/06/17 | 2,950 | 2,950 | 2,950 | 2,950 | 7,000 |
| 1996/06/14 | 3,150 | 3,200 | 3,150 | 3,200 | 2,000 |
| 1996/06/13 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1996/06/12 | 3,250 | 3,350 | 3,160 | 3,350 | 5,000 |
| 1996/06/11 | 3,400 | 3,400 | 3,380 | 3,380 | 10,000 |
| 1996/06/10 | 3,590 | 3,590 | 3,250 | 3,350 | 24,000 |
| 1996/06/07 | 3,940 | 4,010 | 3,710 | 3,710 | 33,000 |
| 1996/06/06 | 3,400 | 3,800 | 3,350 | 3,800 | 65,000 |
| 1996/06/05 | 2,900 | 3,300 | 2,830 | 3,300 | 67,000 |
| 1996/06/04 | 2,580 | 2,900 | 2,580 | 2,900 | 48,000 |
| 1996/06/03 | 2,580 | 2,600 | 2,580 | 2,590 | 18,000 |
| 1996/05/31 | 2,140 | 2,500 | 2,140 | 2,500 | 63,000 |
| 1996/05/30 | 1,810 | 2,100 | 1,810 | 2,100 | 25,000 |
| 1996/05/28 | 1,880 | 1,880 | 1,850 | 1,850 | 3,000 |
| 1996/05/24 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1996/05/16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1996/05/15 | 1,940 | 1,950 | 1,920 | 1,930 | 10,000 |
| 1996/05/14 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 |
| 1996/05/08 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1996/05/07 | 2,040 | 2,040 | 2,000 | 2,000 | 9,000 |
| 1996/05/02 | 1,900 | 1,970 | 1,900 | 1,970 | 17,000 |
| 1996/05/01 | 1,510 | 1,590 | 1,510 | 1,590 | 8,000 |
| 1996/04/25 | 1,600 | 1,660 | 1,600 | 1,660 | 3,000 |
| 1996/04/17 | 1,710 | 1,730 | 1,700 | 1,730 | 4,000 |
| 1996/04/12 | 1,750 | 1,790 | 1,750 | 1,750 | 10,000 |
| 1996/04/11 | 1,590 | 1,720 | 1,590 | 1,720 | 14,000 |
| 1996/04/10 | 1,450 | 1,550 | 1,450 | 1,550 | 5,000 |
| 1996/04/04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1996/04/02 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 |
| 1996/04/01 | 1,410 | 1,500 | 1,410 | 1,500 | 10,000 |
| 1996/03/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/03/19 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 |
| 1996/03/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/03/15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/03/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/03/12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/02/29 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 |
| 1996/02/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/02/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/02/01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/01/31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1996/01/26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1996/01/25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1996/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/01/16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/01/11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/01/10 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |