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 |
|---|---|---|---|---|---|
| 2000/12/27 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/12/25 | 995 | 995 | 980 | 980 | 2,000 |
| 2000/12/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/12/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/12/14 | 1,200 | 1,200 | 1,100 | 1,100 | 4,000 |
| 2000/12/08 | 1,210 | 1,210 | 1,140 | 1,140 | 3,000 |
| 2000/12/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/11/30 | 1,190 | 1,190 | 1,130 | 1,130 | 2,000 |
| 2000/11/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/11/27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2000/11/24 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 |
| 2000/11/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2000/11/09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2000/11/08 | 1,240 | 1,240 | 1,200 | 1,220 | 3,000 |
| 2000/11/07 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 |
| 2000/11/06 | 1,240 | 1,240 | 1,160 | 1,160 | 5,000 |
| 2000/11/02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2000/11/01 | 1,150 | 1,260 | 1,150 | 1,260 | 9,000 |
| 2000/10/31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/10/30 | 1,080 | 1,150 | 1,080 | 1,080 | 25,000 |
| 2000/10/27 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2000/10/24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/10/23 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 |
| 2000/10/20 | 1,850 | 1,850 | 1,700 | 1,700 | 4,000 |
| 2000/10/16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2000/09/27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2000/09/26 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 2000/09/11 | 2,000 | 2,000 | 1,900 | 1,900 | 3,000 |
| 2000/09/08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2000/09/07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2000/08/09 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 2000/08/08 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
| 2000/08/03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2000/08/02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2000/07/25 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
| 2000/07/19 | 2,280 | 2,280 | 2,270 | 2,270 | 2,000 |
| 2000/07/18 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 2000/07/17 | 2,320 | 2,320 | 2,300 | 2,300 | 2,000 |
| 2000/07/14 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 2000/07/13 | 2,350 | 2,350 | 2,340 | 2,340 | 2,000 |
| 2000/07/10 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
| 2000/07/07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 2000/07/05 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 2000/07/04 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2000/07/03 | 2,390 | 2,400 | 2,390 | 2,400 | 2,000 |
| 2000/06/30 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
| 2000/06/23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2000/06/21 | 2,310 | 2,310 | 2,300 | 2,300 | 2,000 |
| 2000/06/19 | 2,510 | 2,510 | 2,500 | 2,500 | 2,000 |
| 2000/06/14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2000/06/13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2000/06/07 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 |
| 2000/06/06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2000/06/02 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2000/05/31 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 2000/05/25 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 2000/05/24 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 2000/05/22 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 2000/05/19 | 2,520 | 2,600 | 2,520 | 2,600 | 2,000 |
| 2000/05/18 | 2,650 | 2,650 | 2,500 | 2,520 | 4,000 |
| 2000/05/16 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 2000/05/10 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2000/05/01 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 |
| 2000/04/26 | 2,460 | 2,480 | 2,460 | 2,480 | 2,000 |
| 2000/04/25 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
| 2000/04/24 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 |
| 2000/04/21 | 2,310 | 2,400 | 2,300 | 2,400 | 6,000 |
| 2000/04/20 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 |
| 2000/04/18 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 2000/04/17 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
| 2000/04/13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2000/04/11 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 |
| 2000/04/10 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2000/04/03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2000/03/31 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2000/03/30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2000/03/29 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 2000/03/28 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2000/03/17 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 2000/03/16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2000/03/13 | 3,110 | 3,110 | 3,100 | 3,100 | 4,000 |
| 2000/03/09 | 3,100 | 3,200 | 3,100 | 3,200 | 3,000 |
| 2000/03/08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2000/03/07 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 2000/03/01 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 |
| 2000/02/23 | 3,470 | 3,480 | 3,470 | 3,480 | 2,000 |
| 2000/02/22 | 3,480 | 3,700 | 3,480 | 3,500 | 13,000 |
| 2000/02/21 | 3,020 | 3,210 | 3,010 | 3,160 | 8,000 |
| 2000/02/18 | 2,990 | 3,000 | 2,950 | 2,950 | 7,000 |
| 2000/02/17 | 2,960 | 2,980 | 2,960 | 2,980 | 3,000 |
| 2000/02/16 | 2,990 | 2,990 | 2,960 | 2,960 | 2,000 |
| 2000/02/15 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2000/02/14 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 |
| 2000/02/10 | 3,000 | 3,090 | 3,000 | 3,000 | 3,000 |
| 2000/02/09 | 3,010 | 3,010 | 3,000 | 3,000 | 5,000 |
| 2000/02/08 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 |
| 2000/02/07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2000/02/04 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2000/02/02 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2000/02/01 | 3,150 | 3,250 | 3,150 | 3,250 | 7,000 |
| 2000/01/28 | 3,150 | 3,200 | 3,150 | 3,150 | 4,000 |
| 2000/01/27 | 3,180 | 3,180 | 2,900 | 3,010 | 3,000 |
| 2000/01/26 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 2000/01/25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 2000/01/21 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 2000/01/14 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2000/01/07 | 3,000 | 3,100 | 3,000 | 3,100 | 3,000 |
| 2000/01/05 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |