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 |
|---|---|---|---|---|---|
| 2001/12/27 | 810 | 810 | 810 | 810 | 1,000 |
| 2001/12/21 | 800 | 810 | 780 | 780 | 3,000 |
| 2001/12/20 | 821 | 821 | 811 | 811 | 1,000 |
| 2001/12/18 | 860 | 860 | 860 | 860 | 500 |
| 2001/12/17 | 910 | 910 | 910 | 910 | 500 |
| 2001/12/11 | 960 | 970 | 960 | 970 | 2,000 |
| 2001/12/05 | 920 | 920 | 920 | 920 | 1,000 |
| 2001/12/04 | 920 | 920 | 920 | 920 | 500 |
| 2001/12/03 | 925 | 925 | 925 | 925 | 500 |
| 2001/11/28 | 955 | 955 | 955 | 955 | 1,000 |
| 2001/11/27 | 986 | 986 | 955 | 955 | 2,000 |
| 2001/11/26 | 988 | 988 | 980 | 985 | 3,500 |
| 2001/11/22 | 1,060 | 1,060 | 980 | 990 | 8,500 |
| 2001/11/20 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2001/11/16 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2001/11/13 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 2001/11/08 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 2001/11/07 | 1,190 | 1,190 | 1,180 | 1,190 | 3,000 |
| 2001/11/06 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2001/11/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/11/01 | 1,070 | 1,180 | 1,070 | 1,150 | 8,000 |
| 2001/10/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,500 |
| 2001/10/30 | 1,130 | 1,130 | 1,090 | 1,120 | 2,500 |
| 2001/10/29 | 1,120 | 1,140 | 1,110 | 1,140 | 3,000 |
| 2001/10/26 | 1,190 | 1,190 | 1,120 | 1,120 | 5,500 |
| 2001/10/25 | 1,160 | 1,180 | 1,140 | 1,180 | 6,000 |
| 2001/10/24 | 1,130 | 1,230 | 1,130 | 1,160 | 28,000 |
| 2001/10/23 | 1,050 | 1,080 | 1,050 | 1,080 | 7,500 |
| 2001/10/22 | 970 | 980 | 970 | 980 | 4,000 |
| 2001/10/19 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/10/18 | 970 | 970 | 970 | 970 | 500 |
| 2001/10/17 | 960 | 970 | 960 | 970 | 1,500 |
| 2001/10/15 | 950 | 960 | 950 | 960 | 3,000 |
| 2001/10/12 | 960 | 960 | 950 | 950 | 2,500 |
| 2001/10/10 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/10/09 | 960 | 960 | 960 | 960 | 500 |
| 2001/10/05 | 950 | 960 | 950 | 960 | 3,500 |
| 2001/10/04 | 913 | 940 | 913 | 940 | 4,500 |
| 2001/10/03 | 905 | 910 | 905 | 910 | 3,000 |
| 2001/10/02 | 894 | 904 | 894 | 904 | 1,500 |
| 2001/09/25 | 850 | 850 | 850 | 850 | 2,000 |
| 2001/09/20 | 882 | 882 | 842 | 842 | 1,500 |
| 2001/09/19 | 858 | 880 | 850 | 880 | 5,500 |
| 2001/09/18 | 816 | 840 | 816 | 840 | 4,000 |
| 2001/09/17 | 830 | 830 | 800 | 800 | 2,500 |
| 2001/09/11 | 840 | 840 | 840 | 840 | 500 |
| 2001/09/10 | 840 | 840 | 840 | 840 | 1,000 |
| 2001/09/04 | 833 | 833 | 833 | 833 | 500 |
| 2001/09/03 | 910 | 910 | 900 | 900 | 1,000 |
| 2001/08/31 | 929 | 929 | 881 | 901 | 1,500 |
| 2001/08/28 | 960 | 960 | 960 | 960 | 500 |
| 2001/08/27 | 960 | 960 | 960 | 960 | 500 |
| 2001/08/24 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/08/23 | 960 | 960 | 960 | 960 | 500 |
| 2001/08/22 | 964 | 964 | 964 | 964 | 500 |
| 2001/08/21 | 967 | 970 | 967 | 970 | 1,500 |
| 2001/08/17 | 975 | 975 | 975 | 975 | 1,000 |
| 2001/08/03 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/08/02 | 970 | 980 | 970 | 980 | 6,000 |
| 2001/08/01 | 970 | 970 | 970 | 970 | 1,500 |
| 2001/07/27 | 970 | 970 | 970 | 970 | 3,000 |
| 2001/07/25 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/07/24 | 975 | 975 | 975 | 975 | 1,000 |
| 2001/07/18 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/07/17 | 1,000 | 1,000 | 992 | 992 | 2,000 |
| 2001/07/16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/07/13 | 1,070 | 1,070 | 990 | 1,030 | 20,000 |
| 2001/07/12 | 1,020 | 1,060 | 1,020 | 1,060 | 25,000 |
| 2001/07/11 | 1,030 | 1,030 | 1,010 | 1,020 | 12,000 |
| 2001/07/10 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2001/07/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/07/05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/06/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/06/13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2001/06/07 | 1,350 | 1,350 | 1,320 | 1,330 | 4,000 |
| 2001/06/06 | 1,320 | 1,400 | 1,320 | 1,350 | 21,000 |
| 2001/06/05 | 1,290 | 1,320 | 1,290 | 1,320 | 8,000 |
| 2001/06/01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2001/05/31 | 1,290 | 1,300 | 1,290 | 1,290 | 6,000 |
| 2001/05/30 | 1,250 | 1,290 | 1,250 | 1,290 | 6,000 |
| 2001/05/29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2001/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/05/21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2001/05/17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2001/05/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/05/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/05/11 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2001/05/07 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 2001/05/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/04/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/04/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/04/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/04/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/04/11 | 965 | 965 | 965 | 965 | 1,000 |
| 2001/04/09 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/04/04 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/04/02 | 929 | 930 | 929 | 930 | 2,000 |
| 2001/03/29 | 975 | 975 | 975 | 975 | 1,000 |
| 2001/03/28 | 971 | 971 | 971 | 971 | 1,000 |
| 2001/03/26 | 950 | 950 | 950 | 950 | 7,000 |
| 2001/03/23 | 945 | 950 | 945 | 950 | 4,000 |
| 2001/03/22 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/03/21 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/03/15 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/03/14 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/03/13 | 966 | 966 | 950 | 950 | 3,000 |
| 2001/03/06 | 950 | 960 | 950 | 960 | 2,000 |
| 2001/03/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/02/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2001/02/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/02/19 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/02/16 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2001/02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/01/24 | 975 | 975 | 975 | 975 | 1,000 |
| 2001/01/19 | 851 | 860 | 850 | 860 | 3,000 |
| 2001/01/17 | 838 | 838 | 830 | 830 | 2,000 |
| 2001/01/09 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/01/05 | 950 | 950 | 950 | 950 | 2,000 |