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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,349 | 1,349 | 1,330 | 1,330 | 1,500 |
| 2005/12/29 | 1,349 | 1,349 | 1,325 | 1,325 | 1,000 |
| 2005/12/28 | 1,310 | 1,340 | 1,310 | 1,340 | 6,500 |
| 2005/12/27 | 1,316 | 1,329 | 1,316 | 1,329 | 3,000 |
| 2005/12/26 | 1,330 | 1,330 | 1,329 | 1,330 | 2,500 |
| 2005/12/22 | 1,314 | 1,330 | 1,310 | 1,330 | 3,000 |
| 2005/12/21 | 1,350 | 1,350 | 1,304 | 1,304 | 6,000 |
| 2005/12/20 | 1,301 | 1,350 | 1,301 | 1,350 | 9,500 |
| 2005/12/19 | 1,291 | 1,300 | 1,291 | 1,300 | 5,500 |
| 2005/12/16 | 1,270 | 1,292 | 1,270 | 1,292 | 3,000 |
| 2005/12/15 | 1,289 | 1,289 | 1,289 | 1,289 | 500 |
| 2005/12/14 | 1,270 | 1,272 | 1,261 | 1,272 | 2,000 |
| 2005/12/13 | 1,276 | 1,280 | 1,270 | 1,270 | 3,500 |
| 2005/12/12 | 1,275 | 1,275 | 1,273 | 1,273 | 2,000 |
| 2005/12/09 | 1,300 | 1,300 | 1,269 | 1,290 | 5,000 |
| 2005/12/08 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 |
| 2005/12/07 | 1,290 | 1,290 | 1,270 | 1,280 | 4,000 |
| 2005/12/06 | 1,300 | 1,300 | 1,290 | 1,290 | 2,500 |
| 2005/12/05 | 1,260 | 1,300 | 1,260 | 1,300 | 2,000 |
| 2005/12/02 | 1,299 | 1,300 | 1,299 | 1,300 | 1,500 |
| 2005/12/01 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/11/30 | 1,279 | 1,300 | 1,279 | 1,300 | 3,500 |
| 2005/11/29 | 1,285 | 1,285 | 1,250 | 1,280 | 3,500 |
| 2005/11/28 | 1,239 | 1,290 | 1,239 | 1,290 | 6,500 |
| 2005/11/25 | 1,239 | 1,239 | 1,230 | 1,230 | 1,500 |
| 2005/11/24 | 1,201 | 1,224 | 1,201 | 1,224 | 3,500 |
| 2005/11/22 | 1,190 | 1,200 | 1,190 | 1,200 | 1,000 |
| 2005/11/18 | 1,185 | 1,196 | 1,185 | 1,196 | 3,000 |
| 2005/11/17 | 1,190 | 1,190 | 1,185 | 1,185 | 1,500 |
| 2005/11/16 | 1,180 | 1,189 | 1,180 | 1,189 | 10,000 |
| 2005/11/15 | 1,200 | 1,200 | 1,196 | 1,196 | 1,000 |
| 2005/11/14 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2005/11/11 | 1,270 | 1,270 | 1,240 | 1,240 | 2,500 |
| 2005/11/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2005/11/09 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 2005/11/08 | 1,230 | 1,240 | 1,230 | 1,240 | 1,000 |
| 2005/11/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2005/11/04 | 1,173 | 1,190 | 1,173 | 1,190 | 3,000 |
| 2005/11/02 | 1,171 | 1,174 | 1,171 | 1,174 | 1,000 |
| 2005/11/01 | 1,170 | 1,171 | 1,170 | 1,171 | 2,000 |
| 2005/10/31 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2005/10/28 | 1,167 | 1,167 | 1,156 | 1,160 | 2,500 |
| 2005/10/27 | 1,159 | 1,169 | 1,140 | 1,169 | 3,000 |
| 2005/10/26 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2005/10/25 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2005/10/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/10/21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 |
| 2005/10/20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/10/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/10/18 | 1,151 | 1,151 | 1,150 | 1,150 | 2,500 |
| 2005/10/17 | 1,156 | 1,156 | 1,150 | 1,150 | 3,000 |
| 2005/10/14 | 1,145 | 1,150 | 1,145 | 1,150 | 2,500 |
| 2005/10/13 | 1,150 | 1,150 | 1,100 | 1,100 | 3,500 |
| 2005/10/12 | 1,150 | 1,170 | 1,150 | 1,168 | 2,500 |
| 2005/10/11 | 1,136 | 1,150 | 1,136 | 1,150 | 1,500 |
| 2005/10/06 | 1,135 | 1,135 | 1,135 | 1,135 | 500 |
| 2005/10/04 | 1,140 | 1,140 | 1,136 | 1,136 | 2,000 |
| 2005/09/30 | 1,170 | 1,170 | 1,157 | 1,157 | 2,000 |
| 2005/09/28 | 1,187 | 1,187 | 1,175 | 1,175 | 2,000 |
| 2005/09/27 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 2005/09/26 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2005/09/22 | 1,159 | 1,159 | 1,140 | 1,140 | 1,000 |
| 2005/09/21 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2005/09/20 | 1,148 | 1,160 | 1,148 | 1,160 | 3,000 |
| 2005/09/15 | 1,130 | 1,130 | 1,130 | 1,130 | 500 |
| 2005/09/14 | 1,129 | 1,130 | 1,129 | 1,130 | 2,500 |
| 2005/09/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,500 |
| 2005/09/12 | 1,089 | 1,110 | 1,089 | 1,100 | 3,000 |
| 2005/09/09 | 1,090 | 1,092 | 1,085 | 1,085 | 2,500 |
| 2005/09/08 | 1,088 | 1,088 | 1,088 | 1,088 | 500 |
| 2005/09/07 | 1,089 | 1,089 | 1,085 | 1,089 | 3,000 |
| 2005/09/06 | 1,080 | 1,080 | 1,078 | 1,079 | 2,000 |
| 2005/09/05 | 1,078 | 1,091 | 1,078 | 1,091 | 1,500 |
| 2005/09/02 | 1,074 | 1,078 | 1,074 | 1,075 | 3,000 |
| 2005/09/01 | 1,072 | 1,074 | 1,072 | 1,074 | 1,000 |
| 2005/08/31 | 1,062 | 1,072 | 1,062 | 1,072 | 1,500 |
| 2005/08/29 | 1,077 | 1,077 | 1,062 | 1,062 | 1,500 |
| 2005/08/26 | 1,057 | 1,078 | 1,057 | 1,060 | 2,500 |
| 2005/08/25 | 1,063 | 1,072 | 1,063 | 1,072 | 1,000 |
| 2005/08/24 | 1,071 | 1,080 | 1,071 | 1,074 | 2,500 |
| 2005/08/23 | 1,085 | 1,085 | 1,065 | 1,065 | 2,000 |
| 2005/08/22 | 1,091 | 1,091 | 1,080 | 1,087 | 4,000 |
| 2005/08/19 | 1,070 | 1,090 | 1,070 | 1,090 | 1,500 |
| 2005/08/18 | 1,086 | 1,086 | 1,086 | 1,086 | 500 |
| 2005/08/16 | 1,080 | 1,080 | 1,055 | 1,055 | 5,000 |
| 2005/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2005/08/11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2005/08/10 | 1,055 | 1,080 | 1,055 | 1,080 | 1,000 |
| 2005/08/09 | 1,051 | 1,065 | 1,051 | 1,065 | 1,500 |
| 2005/08/08 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2005/08/05 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2005/08/04 | 1,046 | 1,054 | 1,045 | 1,054 | 4,500 |
| 2005/08/03 | 1,045 | 1,045 | 1,041 | 1,041 | 2,000 |
| 2005/08/02 | 1,055 | 1,056 | 1,050 | 1,050 | 4,500 |
| 2005/08/01 | 1,052 | 1,052 | 1,051 | 1,051 | 1,500 |
| 2005/07/29 | 1,050 | 1,050 | 1,045 | 1,045 | 4,500 |
| 2005/07/28 | 1,065 | 1,069 | 1,050 | 1,069 | 6,000 |
| 2005/07/27 | 1,069 | 1,090 | 1,069 | 1,080 | 3,500 |
| 2005/07/26 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 2005/07/25 | 1,046 | 1,050 | 1,046 | 1,050 | 3,000 |
| 2005/07/22 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 |
| 2005/07/21 | 1,028 | 1,030 | 1,028 | 1,030 | 2,000 |
| 2005/07/20 | 1,039 | 1,039 | 1,025 | 1,030 | 2,500 |
| 2005/07/19 | 1,050 | 1,050 | 1,040 | 1,040 | 2,500 |
| 2005/07/15 | 1,050 | 1,050 | 1,046 | 1,046 | 1,000 |
| 2005/07/14 | 1,019 | 1,019 | 1,019 | 1,019 | 1,500 |
| 2005/07/13 | 1,040 | 1,045 | 1,039 | 1,039 | 2,000 |
| 2005/07/12 | 1,052 | 1,060 | 1,051 | 1,058 | 2,500 |
| 2005/07/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/07/08 | 1,079 | 1,079 | 1,079 | 1,079 | 2,500 |
| 2005/07/07 | 1,060 | 1,065 | 1,030 | 1,065 | 2,500 |
| 2005/07/06 | 1,064 | 1,064 | 1,060 | 1,060 | 1,000 |
| 2005/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 |
| 2005/07/04 | 1,021 | 1,028 | 1,021 | 1,028 | 2,000 |
| 2005/07/01 | 1,021 | 1,028 | 1,021 | 1,028 | 7,500 |
| 2005/06/30 | 1,039 | 1,039 | 1,031 | 1,031 | 1,000 |
| 2005/06/29 | 1,027 | 1,040 | 1,027 | 1,040 | 1,500 |
| 2005/06/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/06/27 | 1,050 | 1,069 | 1,050 | 1,051 | 3,500 |
| 2005/06/24 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2005/06/23 | 1,050 | 1,050 | 1,045 | 1,045 | 4,500 |
| 2005/06/22 | 1,057 | 1,070 | 1,055 | 1,070 | 2,000 |
| 2005/06/21 | 1,080 | 1,080 | 1,077 | 1,077 | 2,500 |
| 2005/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2005/06/17 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 2005/06/16 | 1,070 | 1,078 | 1,066 | 1,078 | 2,500 |
| 2005/06/15 | 1,061 | 1,061 | 1,061 | 1,061 | 500 |
| 2005/06/14 | 1,055 | 1,070 | 1,055 | 1,070 | 1,000 |
| 2005/06/10 | 1,070 | 1,075 | 1,070 | 1,075 | 2,500 |
| 2005/06/09 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2005/06/08 | 1,070 | 1,070 | 1,046 | 1,046 | 2,500 |
| 2005/06/07 | 1,055 | 1,080 | 1,055 | 1,055 | 3,000 |
| 2005/06/06 | 1,051 | 1,084 | 1,045 | 1,045 | 4,000 |
| 2005/06/02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 |
| 2005/06/01 | 1,030 | 1,045 | 1,020 | 1,045 | 3,500 |
| 2005/05/31 | 1,050 | 1,050 | 1,040 | 1,040 | 1,500 |
| 2005/05/30 | 1,060 | 1,060 | 1,050 | 1,050 | 3,500 |
| 2005/05/27 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2005/05/26 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2005/05/25 | 1,090 | 1,090 | 1,056 | 1,056 | 1,000 |
| 2005/05/24 | 1,055 | 1,055 | 1,055 | 1,055 | 500 |
| 2005/05/23 | 1,070 | 1,070 | 1,050 | 1,050 | 2,500 |
| 2005/05/20 | 1,070 | 1,120 | 1,050 | 1,060 | 5,000 |
| 2005/05/19 | 1,080 | 1,080 | 1,075 | 1,080 | 5,500 |
| 2005/05/18 | 1,080 | 1,080 | 1,040 | 1,040 | 2,000 |
| 2005/05/17 | 1,055 | 1,065 | 1,055 | 1,065 | 2,000 |
| 2005/05/16 | 1,130 | 1,130 | 1,040 | 1,040 | 4,500 |
| 2005/05/13 | 1,095 | 1,140 | 1,095 | 1,120 | 3,500 |
| 2005/05/12 | 1,140 | 1,158 | 1,135 | 1,135 | 6,000 |
| 2005/05/11 | 1,180 | 1,201 | 1,160 | 1,160 | 13,000 |
| 2005/05/10 | 1,310 | 1,310 | 1,253 | 1,300 | 12,000 |
| 2005/05/09 | 1,350 | 1,350 | 1,170 | 1,210 | 21,500 |
| 2005/05/06 | 1,576 | 1,580 | 1,330 | 1,330 | 59,500 |
| 2005/05/02 | 1,136 | 1,276 | 1,129 | 1,276 | 67,500 |
| 2005/04/28 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
| 2005/04/27 | 976 | 976 | 976 | 976 | 2,000 |
| 2005/04/21 | 897 | 897 | 861 | 861 | 2,000 |
| 2005/04/14 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/04/13 | 913 | 915 | 910 | 910 | 4,000 |
| 2005/04/12 | 899 | 899 | 899 | 899 | 1,000 |
| 2005/04/11 | 953 | 961 | 950 | 950 | 6,000 |
| 2005/04/06 | 951 | 951 | 951 | 951 | 1,000 |
| 2005/04/05 | 950 | 950 | 950 | 950 | 500 |
| 2005/04/04 | 950 | 950 | 950 | 950 | 500 |
| 2005/03/31 | 932 | 937 | 932 | 936 | 1,500 |
| 2005/03/30 | 940 | 945 | 925 | 925 | 3,000 |
| 2005/03/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 2005/03/28 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2005/03/25 | 1,034 | 1,034 | 1,020 | 1,020 | 2,000 |
| 2005/03/24 | 996 | 996 | 996 | 996 | 500 |
| 2005/03/23 | 995 | 996 | 995 | 995 | 3,500 |
| 2005/03/22 | 1,020 | 1,021 | 995 | 995 | 7,000 |
| 2005/03/18 | 992 | 999 | 992 | 999 | 1,500 |
| 2005/03/16 | 999 | 999 | 990 | 990 | 5,500 |
| 2005/03/15 | 970 | 990 | 970 | 990 | 2,500 |
| 2005/03/14 | 960 | 960 | 940 | 960 | 3,500 |
| 2005/03/10 | 960 | 960 | 931 | 931 | 4,000 |
| 2005/03/09 | 930 | 930 | 930 | 930 | 4,500 |
| 2005/03/08 | 930 | 930 | 930 | 930 | 2,000 |
| 2005/03/07 | 885 | 910 | 885 | 900 | 4,500 |
| 2005/03/04 | 875 | 875 | 875 | 875 | 500 |
| 2005/03/03 | 860 | 900 | 860 | 900 | 6,000 |
| 2005/03/02 | 870 | 870 | 860 | 860 | 2,000 |
| 2005/03/01 | 870 | 870 | 860 | 860 | 4,000 |
| 2005/02/28 | 851 | 870 | 850 | 870 | 5,500 |
| 2005/02/25 | 850 | 860 | 840 | 840 | 2,500 |
| 2005/02/24 | 830 | 840 | 830 | 840 | 1,500 |
| 2005/02/23 | 835 | 835 | 830 | 830 | 4,000 |
| 2005/02/22 | 850 | 860 | 850 | 850 | 3,500 |
| 2005/02/21 | 825 | 850 | 825 | 850 | 2,000 |
| 2005/02/18 | 819 | 819 | 817 | 817 | 1,000 |
| 2005/02/17 | 810 | 819 | 810 | 819 | 1,000 |
| 2005/02/16 | 816 | 816 | 816 | 816 | 4,000 |
| 2005/02/15 | 830 | 830 | 816 | 818 | 2,500 |
| 2005/02/14 | 830 | 840 | 829 | 840 | 4,000 |
| 2005/02/10 | 830 | 830 | 830 | 830 | 500 |
| 2005/02/09 | 845 | 845 | 830 | 830 | 6,500 |
| 2005/02/08 | 845 | 845 | 845 | 845 | 1,000 |
| 2005/02/07 | 841 | 841 | 841 | 841 | 500 |
| 2005/02/04 | 838 | 839 | 838 | 839 | 2,500 |
| 2005/02/01 | 844 | 844 | 838 | 838 | 6,000 |
| 2005/01/31 | 865 | 865 | 844 | 844 | 5,000 |
| 2005/01/28 | 858 | 865 | 855 | 865 | 2,000 |
| 2005/01/27 | 879 | 879 | 876 | 878 | 6,500 |
| 2005/01/26 | 860 | 879 | 860 | 879 | 5,000 |
| 2005/01/25 | 822 | 860 | 820 | 841 | 16,500 |
| 2005/01/24 | 801 | 801 | 801 | 801 | 1,000 |
| 2005/01/21 | 800 | 800 | 795 | 795 | 4,000 |
| 2005/01/20 | 810 | 810 | 810 | 810 | 5,500 |
| 2005/01/19 | 820 | 820 | 810 | 819 | 2,500 |
| 2005/01/18 | 840 | 840 | 820 | 820 | 2,000 |
| 2005/01/17 | 824 | 840 | 824 | 840 | 1,500 |
| 2005/01/14 | 810 | 810 | 800 | 800 | 3,500 |
| 2005/01/13 | 790 | 805 | 790 | 800 | 24,000 |
| 2005/01/11 | 785 | 790 | 785 | 790 | 3,500 |
| 2005/01/07 | 790 | 790 | 772 | 785 | 5,000 |
| 2005/01/05 | 790 | 790 | 774 | 775 | 3,500 |
| 2005/01/04 | 780 | 800 | 780 | 800 | 2,000 |