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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1999/12/29 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1999/12/28 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1999/12/24 | 3,800 | 3,810 | 3,800 | 3,810 | 2,000 |
| 1999/12/20 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 |
| 1999/12/15 | 4,450 | 4,450 | 4,400 | 4,450 | 9,000 |
| 1999/12/14 | 4,450 | 4,450 | 4,300 | 4,450 | 11,000 |
| 1999/12/13 | 4,200 | 4,450 | 4,200 | 4,450 | 3,000 |
| 1999/12/10 | 3,950 | 4,000 | 3,950 | 4,000 | 3,000 |
| 1999/12/09 | 3,940 | 3,950 | 3,800 | 3,950 | 6,000 |
| 1999/12/08 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1999/12/07 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 |
| 1999/11/30 | 4,290 | 4,290 | 4,290 | 4,290 | 2,000 |
| 1999/11/29 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1999/11/24 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1999/11/22 | 4,500 | 4,700 | 4,500 | 4,700 | 3,000 |
| 1999/11/18 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 |
| 1999/11/16 | 4,910 | 4,910 | 4,700 | 4,750 | 7,000 |
| 1999/11/15 | 4,410 | 4,900 | 4,400 | 4,900 | 9,000 |
| 1999/11/12 | 4,570 | 4,570 | 4,230 | 4,400 | 6,000 |
| 1999/11/11 | 4,760 | 4,760 | 4,520 | 4,520 | 4,000 |
| 1999/11/09 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 1999/11/08 | 4,810 | 4,820 | 4,800 | 4,800 | 4,000 |
| 1999/11/05 | 4,800 | 4,810 | 4,730 | 4,810 | 13,000 |
| 1999/11/04 | 4,580 | 4,720 | 4,510 | 4,720 | 7,000 |
| 1999/11/02 | 4,800 | 4,800 | 4,620 | 4,620 | 3,000 |
| 1999/11/01 | 4,720 | 4,800 | 4,720 | 4,720 | 3,000 |
| 1999/10/29 | 4,520 | 4,700 | 4,520 | 4,520 | 9,000 |
| 1999/10/27 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1999/10/26 | 4,150 | 4,200 | 4,000 | 4,200 | 4,000 |
| 1999/10/25 | 4,480 | 4,480 | 4,230 | 4,230 | 2,000 |
| 1999/10/22 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1999/10/21 | 4,500 | 4,500 | 4,450 | 4,450 | 6,000 |
| 1999/10/19 | 3,850 | 3,850 | 3,800 | 3,800 | 4,000 |
| 1999/10/18 | 4,000 | 4,000 | 3,910 | 3,950 | 7,000 |
| 1999/10/15 | 4,500 | 4,500 | 4,400 | 4,400 | 3,000 |
| 1999/10/14 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1999/10/13 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 |
| 1999/10/12 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 |
| 1999/10/08 | 4,890 | 4,890 | 4,500 | 4,650 | 9,000 |
| 1999/10/07 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1999/10/06 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1999/10/05 | 5,100 | 5,100 | 4,900 | 5,100 | 12,000 |
| 1999/10/04 | 5,300 | 5,300 | 5,000 | 5,000 | 5,000 |
| 1999/10/01 | 5,510 | 5,510 | 5,500 | 5,500 | 2,000 |
| 1999/09/30 | 5,590 | 5,590 | 5,500 | 5,500 | 2,000 |
| 1999/09/29 | 5,400 | 5,510 | 5,300 | 5,500 | 6,000 |
| 1999/09/28 | 5,400 | 5,400 | 5,400 | 5,400 | 3,000 |
| 1999/09/27 | 5,300 | 5,800 | 5,300 | 5,650 | 9,000 |
| 1999/09/24 | 5,150 | 5,300 | 5,150 | 5,300 | 3,000 |
| 1999/09/22 | 5,300 | 5,500 | 4,950 | 5,500 | 16,000 |
| 1999/09/21 | 5,900 | 5,900 | 5,400 | 5,400 | 42,000 |
| 1999/09/20 | 5,400 | 5,400 | 5,400 | 5,400 | 23,000 |
| 1999/09/17 | 4,400 | 4,900 | 4,400 | 4,900 | 16,000 |
| 1999/09/16 | 4,500 | 4,500 | 4,350 | 4,400 | 15,000 |
| 1999/09/14 | 4,400 | 4,750 | 4,250 | 4,550 | 26,000 |
| 1999/09/13 | 3,880 | 4,250 | 3,880 | 4,250 | 23,000 |
| 1999/09/10 | 3,900 | 3,900 | 3,860 | 3,860 | 3,000 |
| 1999/09/09 | 3,900 | 3,900 | 3,800 | 3,800 | 3,000 |
| 1999/09/08 | 3,990 | 3,990 | 3,950 | 3,950 | 3,000 |
| 1999/09/07 | 3,990 | 4,000 | 3,990 | 3,990 | 3,000 |
| 1999/09/06 | 4,050 | 4,050 | 4,000 | 4,000 | 7,000 |
| 1999/09/03 | 3,520 | 3,700 | 3,500 | 3,700 | 11,000 |
| 1999/09/02 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 |
| 1999/09/01 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1999/08/31 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1999/08/30 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 |
| 1999/08/27 | 3,130 | 3,250 | 3,130 | 3,250 | 2,000 |
| 1999/08/26 | 3,150 | 3,150 | 2,900 | 3,100 | 4,000 |
| 1999/08/25 | 3,350 | 3,350 | 3,200 | 3,200 | 5,000 |
| 1999/08/24 | 3,460 | 3,460 | 3,420 | 3,420 | 2,000 |
| 1999/08/23 | 3,420 | 3,450 | 3,420 | 3,450 | 3,000 |
| 1999/08/20 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 |
| 1999/08/19 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 |
| 1999/08/18 | 3,560 | 3,560 | 3,450 | 3,450 | 2,000 |
| 1999/08/16 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1999/08/06 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1999/08/04 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 |
| 1999/08/03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1999/07/29 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1999/07/26 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 |
| 1999/07/21 | 3,870 | 3,880 | 3,870 | 3,880 | 2,000 |
| 1999/07/19 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1999/07/16 | 4,200 | 4,200 | 4,100 | 4,100 | 7,000 |
| 1999/07/15 | 4,000 | 4,100 | 4,000 | 4,100 | 2,000 |
| 1999/07/14 | 3,990 | 4,000 | 3,990 | 4,000 | 3,000 |
| 1999/07/13 | 3,950 | 4,000 | 3,900 | 4,000 | 7,000 |
| 1999/07/12 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1999/07/09 | 3,900 | 3,970 | 3,900 | 3,970 | 3,000 |
| 1999/07/08 | 3,800 | 4,000 | 3,800 | 4,000 | 4,000 |
| 1999/07/07 | 4,000 | 4,350 | 4,000 | 4,080 | 17,000 |
| 1999/07/06 | 3,780 | 3,900 | 3,780 | 3,850 | 15,000 |
| 1999/07/05 | 3,800 | 3,950 | 3,780 | 3,780 | 6,000 |
| 1999/07/02 | 4,000 | 4,000 | 3,700 | 3,700 | 8,000 |
| 1999/07/01 | 3,750 | 4,000 | 3,750 | 4,000 | 11,000 |
| 1999/06/30 | 3,370 | 3,620 | 3,370 | 3,600 | 8,000 |
| 1999/06/29 | 3,360 | 3,400 | 3,360 | 3,400 | 6,000 |
| 1999/06/28 | 3,470 | 3,470 | 3,310 | 3,400 | 5,000 |
| 1999/06/24 | 3,830 | 3,830 | 3,510 | 3,510 | 7,000 |
| 1999/06/23 | 3,800 | 3,840 | 3,800 | 3,840 | 11,000 |
| 1999/06/22 | 4,060 | 4,060 | 3,840 | 3,840 | 8,000 |
| 1999/06/21 | 3,910 | 4,080 | 3,890 | 4,080 | 34,000 |
| 1999/06/18 | 3,580 | 3,580 | 3,580 | 3,580 | 10,000 |
| 1999/06/17 | 2,920 | 3,080 | 2,920 | 3,080 | 19,000 |
| 1999/06/16 | 2,600 | 2,680 | 2,600 | 2,680 | 4,000 |
| 1999/06/15 | 2,480 | 2,580 | 2,480 | 2,500 | 7,000 |
| 1999/06/14 | 2,450 | 2,480 | 2,450 | 2,480 | 3,000 |
| 1999/06/11 | 2,470 | 2,480 | 2,460 | 2,460 | 4,000 |
| 1999/06/10 | 2,360 | 2,360 | 2,260 | 2,260 | 3,000 |
| 1999/06/09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1999/06/08 | 2,250 | 2,260 | 2,250 | 2,260 | 2,000 |
| 1999/06/07 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1999/06/04 | 2,240 | 2,250 | 2,200 | 2,200 | 4,000 |
| 1999/05/27 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
| 1999/05/20 | 2,240 | 2,240 | 2,220 | 2,220 | 3,000 |
| 1999/05/19 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
| 1999/05/18 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1999/05/11 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
| 1999/05/10 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1999/05/07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1999/04/28 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 |
| 1999/04/26 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
| 1999/04/23 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 |
| 1999/04/14 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1999/04/12 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1999/04/07 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 |
| 1999/04/06 | 2,600 | 2,640 | 2,500 | 2,500 | 6,000 |
| 1999/04/05 | 2,550 | 2,550 | 2,500 | 2,500 | 5,000 |
| 1999/04/02 | 2,350 | 2,500 | 2,350 | 2,500 | 5,000 |
| 1999/03/31 | 2,390 | 2,390 | 2,190 | 2,190 | 4,000 |
| 1999/03/30 | 2,260 | 2,500 | 2,260 | 2,500 | 9,000 |
| 1999/03/29 | 1,960 | 2,000 | 1,960 | 2,000 | 3,000 |
| 1999/03/26 | 1,860 | 1,860 | 1,800 | 1,800 | 4,000 |
| 1999/03/25 | 1,900 | 1,900 | 1,850 | 1,850 | 2,000 |
| 1999/03/24 | 1,900 | 1,910 | 1,900 | 1,900 | 5,000 |
| 1999/03/23 | 1,950 | 1,960 | 1,950 | 1,960 | 8,000 |
| 1999/03/19 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1999/03/18 | 1,830 | 1,900 | 1,830 | 1,830 | 4,000 |
| 1999/03/17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/03/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/03/11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/03/09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1999/03/03 | 1,800 | 1,800 | 1,600 | 1,630 | 3,000 |
| 1999/03/02 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1999/03/01 | 1,600 | 1,780 | 1,600 | 1,750 | 5,000 |
| 1999/02/26 | 1,490 | 1,550 | 1,490 | 1,540 | 4,000 |
| 1999/02/25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1999/02/24 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 |
| 1999/02/23 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/02/19 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 1999/02/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/02/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/02/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/01/20 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 |
| 1999/01/13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1999/01/11 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1999/01/08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/01/07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/01/05 | 1,350 | 1,350 | 1,330 | 1,350 | 3,000 |