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 |
|---|---|---|---|---|---|
| 2006/12/28 | 762 | 762 | 762 | 762 | 1,000 |
| 2006/12/27 | 758 | 758 | 758 | 758 | 1,500 |
| 2006/12/26 | 746 | 746 | 738 | 738 | 2,000 |
| 2006/12/25 | 752 | 752 | 736 | 746 | 2,000 |
| 2006/12/22 | 755 | 755 | 755 | 755 | 2,000 |
| 2006/12/21 | 761 | 761 | 761 | 761 | 500 |
| 2006/12/19 | 765 | 765 | 763 | 763 | 1,000 |
| 2006/12/18 | 765 | 765 | 765 | 765 | 500 |
| 2006/12/14 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/12/13 | 765 | 765 | 765 | 765 | 500 |
| 2006/12/12 | 765 | 765 | 765 | 765 | 1,000 |
| 2006/12/11 | 765 | 766 | 765 | 765 | 2,500 |
| 2006/12/08 | 766 | 766 | 765 | 765 | 2,000 |
| 2006/12/07 | 766 | 766 | 765 | 765 | 1,000 |
| 2006/12/01 | 766 | 766 | 766 | 766 | 1,000 |
| 2006/11/30 | 766 | 776 | 766 | 776 | 1,000 |
| 2006/11/29 | 772 | 772 | 772 | 772 | 500 |
| 2006/11/28 | 757 | 757 | 757 | 757 | 500 |
| 2006/11/27 | 787 | 787 | 787 | 787 | 1,500 |
| 2006/11/24 | 779 | 779 | 779 | 779 | 500 |
| 2006/11/22 | 747 | 751 | 747 | 749 | 7,000 |
| 2006/11/20 | 811 | 811 | 811 | 811 | 1,000 |
| 2006/11/17 | 781 | 781 | 781 | 781 | 500 |
| 2006/11/15 | 810 | 810 | 780 | 781 | 8,000 |
| 2006/11/14 | 801 | 801 | 801 | 801 | 500 |
| 2006/11/13 | 786 | 786 | 786 | 786 | 1,000 |
| 2006/11/09 | 809 | 809 | 809 | 809 | 500 |
| 2006/11/08 | 795 | 809 | 795 | 809 | 2,000 |
| 2006/11/06 | 815 | 815 | 815 | 815 | 500 |
| 2006/11/02 | 810 | 810 | 810 | 810 | 500 |
| 2006/11/01 | 809 | 809 | 806 | 806 | 1,000 |
| 2006/10/31 | 788 | 797 | 788 | 797 | 1,000 |
| 2006/10/30 | 791 | 791 | 790 | 790 | 1,500 |
| 2006/10/27 | 815 | 815 | 782 | 782 | 7,000 |
| 2006/10/26 | 804 | 805 | 804 | 804 | 3,500 |
| 2006/10/25 | 870 | 870 | 800 | 810 | 30,000 |
| 2006/10/23 | 900 | 900 | 900 | 900 | 500 |
| 2006/10/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/10/19 | 908 | 908 | 905 | 905 | 1,000 |
| 2006/10/18 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/10/13 | 901 | 901 | 895 | 895 | 6,000 |
| 2006/10/12 | 905 | 905 | 902 | 902 | 2,000 |
| 2006/10/11 | 920 | 922 | 920 | 922 | 1,500 |
| 2006/10/10 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/10/05 | 902 | 902 | 902 | 902 | 1,000 |
| 2006/10/04 | 910 | 910 | 910 | 910 | 500 |
| 2006/10/02 | 920 | 920 | 912 | 912 | 1,500 |
| 2006/09/27 | 944 | 944 | 944 | 944 | 1,000 |
| 2006/09/25 | 946 | 946 | 946 | 946 | 500 |
| 2006/09/22 | 920 | 920 | 915 | 916 | 1,500 |
| 2006/09/21 | 904 | 904 | 900 | 900 | 5,000 |
| 2006/09/20 | 903 | 903 | 903 | 903 | 500 |
| 2006/09/12 | 920 | 920 | 920 | 920 | 500 |
| 2006/09/05 | 928 | 930 | 928 | 930 | 2,500 |
| 2006/09/04 | 960 | 960 | 960 | 960 | 500 |
| 2006/09/01 | 940 | 940 | 940 | 940 | 500 |
| 2006/08/31 | 941 | 941 | 941 | 941 | 500 |
| 2006/08/29 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/08/28 | 970 | 970 | 970 | 970 | 1,500 |
| 2006/08/25 | 980 | 980 | 940 | 940 | 1,000 |
| 2006/08/24 | 982 | 982 | 982 | 982 | 500 |
| 2006/08/23 | 983 | 983 | 983 | 983 | 500 |
| 2006/08/21 | 987 | 987 | 987 | 987 | 500 |
| 2006/08/18 | 990 | 990 | 990 | 990 | 500 |
| 2006/08/17 | 980 | 980 | 980 | 980 | 500 |
| 2006/08/15 | 917 | 930 | 907 | 930 | 3,500 |
| 2006/08/11 | 905 | 905 | 905 | 905 | 500 |
| 2006/08/10 | 902 | 902 | 902 | 902 | 500 |
| 2006/08/09 | 910 | 910 | 900 | 900 | 7,000 |
| 2006/08/07 | 940 | 940 | 940 | 940 | 500 |
| 2006/07/27 | 943 | 943 | 943 | 943 | 1,000 |
| 2006/07/26 | 905 | 905 | 905 | 905 | 500 |
| 2006/07/25 | 941 | 941 | 941 | 941 | 500 |
| 2006/07/24 | 909 | 909 | 901 | 901 | 2,000 |
| 2006/07/21 | 922 | 928 | 922 | 928 | 1,500 |
| 2006/07/19 | 922 | 922 | 922 | 922 | 1,000 |
| 2006/07/18 | 953 | 953 | 953 | 953 | 500 |
| 2006/07/14 | 951 | 951 | 951 | 951 | 500 |
| 2006/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/07/10 | 1,019 | 1,019 | 1,015 | 1,015 | 2,500 |
| 2006/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006/07/04 | 995 | 995 | 995 | 995 | 500 |
| 2006/07/03 | 995 | 995 | 995 | 995 | 500 |
| 2006/06/27 | 986 | 990 | 986 | 990 | 2,000 |
| 2006/06/26 | 965 | 965 | 965 | 965 | 500 |
| 2006/06/23 | 969 | 969 | 969 | 969 | 500 |
| 2006/06/21 | 950 | 950 | 950 | 950 | 1,500 |
| 2006/06/20 | 945 | 945 | 945 | 945 | 500 |
| 2006/06/19 | 951 | 951 | 945 | 945 | 1,500 |
| 2006/06/16 | 911 | 911 | 911 | 911 | 500 |
| 2006/06/15 | 895 | 899 | 895 | 895 | 1,500 |
| 2006/06/13 | 890 | 890 | 885 | 885 | 4,000 |
| 2006/06/12 | 885 | 890 | 885 | 890 | 2,000 |
| 2006/06/09 | 885 | 885 | 885 | 885 | 1,500 |
| 2006/06/08 | 950 | 950 | 915 | 915 | 1,500 |
| 2006/06/07 | 978 | 978 | 978 | 978 | 500 |
| 2006/06/06 | 980 | 980 | 980 | 980 | 500 |
| 2006/06/05 | 960 | 960 | 960 | 960 | 500 |
| 2006/06/02 | 983 | 983 | 960 | 960 | 2,000 |
| 2006/05/31 | 990 | 990 | 985 | 985 | 1,500 |
| 2006/05/30 | 993 | 993 | 990 | 990 | 2,000 |
| 2006/05/29 | 1,029 | 1,029 | 1,029 | 1,029 | 500 |
| 2006/05/26 | 999 | 999 | 999 | 999 | 4,500 |
| 2006/05/25 | 1,027 | 1,027 | 980 | 1,000 | 8,000 |
| 2006/05/24 | 988 | 1,037 | 988 | 1,007 | 3,500 |
| 2006/05/23 | 1,007 | 1,007 | 1,007 | 1,007 | 500 |
| 2006/05/22 | 1,006 | 1,020 | 1,006 | 1,006 | 3,000 |
| 2006/05/18 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 2006/05/17 | 1,053 | 1,053 | 1,040 | 1,040 | 6,500 |
| 2006/05/16 | 1,065 | 1,085 | 1,060 | 1,060 | 2,500 |
| 2006/05/15 | 1,067 | 1,067 | 1,049 | 1,060 | 7,500 |
| 2006/05/12 | 1,074 | 1,074 | 1,050 | 1,052 | 2,000 |
| 2006/05/11 | 1,119 | 1,128 | 1,100 | 1,125 | 3,500 |
| 2006/05/10 | 1,087 | 1,129 | 1,087 | 1,129 | 10,500 |
| 2006/05/02 | 1,187 | 1,187 | 1,187 | 1,187 | 500 |
| 2006/04/27 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
| 2006/04/25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/04/24 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 2006/04/21 | 1,221 | 1,221 | 1,220 | 1,220 | 1,000 |
| 2006/04/18 | 1,238 | 1,240 | 1,238 | 1,240 | 2,000 |
| 2006/04/14 | 1,220 | 1,240 | 1,220 | 1,240 | 1,500 |
| 2006/04/13 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2006/04/12 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2006/04/10 | 1,239 | 1,239 | 1,239 | 1,239 | 500 |
| 2006/04/07 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2006/04/06 | 1,212 | 1,248 | 1,212 | 1,228 | 8,000 |
| 2006/04/05 | 1,220 | 1,220 | 1,212 | 1,212 | 2,500 |
| 2006/04/04 | 1,225 | 1,225 | 1,202 | 1,222 | 3,500 |
| 2006/04/03 | 1,228 | 1,228 | 1,196 | 1,228 | 3,000 |
| 2006/03/31 | 1,200 | 1,200 | 1,192 | 1,192 | 1,000 |
| 2006/03/30 | 1,236 | 1,236 | 1,200 | 1,200 | 3,000 |
| 2006/03/28 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2006/03/27 | 1,230 | 1,230 | 1,211 | 1,211 | 2,000 |
| 2006/03/24 | 1,242 | 1,242 | 1,202 | 1,202 | 2,000 |
| 2006/03/23 | 1,259 | 1,259 | 1,259 | 1,259 | 500 |
| 2006/03/22 | 1,197 | 1,197 | 1,197 | 1,197 | 1,000 |
| 2006/03/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,500 |
| 2006/03/17 | 1,190 | 1,190 | 1,170 | 1,172 | 2,000 |
| 2006/03/16 | 1,216 | 1,216 | 1,200 | 1,200 | 1,000 |
| 2006/03/15 | 1,230 | 1,230 | 1,216 | 1,216 | 3,500 |
| 2006/03/14 | 1,249 | 1,249 | 1,228 | 1,228 | 2,000 |
| 2006/03/13 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2006/03/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/03/08 | 1,258 | 1,258 | 1,258 | 1,258 | 1,000 |
| 2006/03/06 | 1,258 | 1,258 | 1,258 | 1,258 | 500 |
| 2006/03/03 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2006/03/01 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2006/02/28 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 2006/02/27 | 1,294 | 1,295 | 1,294 | 1,295 | 1,500 |
| 2006/02/24 | 1,265 | 1,265 | 1,265 | 1,265 | 500 |
| 2006/02/23 | 1,231 | 1,265 | 1,231 | 1,265 | 1,500 |
| 2006/02/21 | 1,182 | 1,225 | 1,182 | 1,225 | 8,000 |
| 2006/02/20 | 1,230 | 1,231 | 1,221 | 1,222 | 9,500 |
| 2006/02/17 | 1,261 | 1,261 | 1,260 | 1,260 | 3,000 |
| 2006/02/16 | 1,281 | 1,281 | 1,281 | 1,281 | 2,000 |
| 2006/02/15 | 1,273 | 1,280 | 1,271 | 1,280 | 5,500 |
| 2006/02/14 | 1,301 | 1,301 | 1,257 | 1,273 | 7,000 |
| 2006/02/13 | 1,359 | 1,359 | 1,301 | 1,320 | 8,000 |
| 2006/02/10 | 1,380 | 1,380 | 1,365 | 1,365 | 3,500 |
| 2006/02/09 | 1,355 | 1,380 | 1,355 | 1,380 | 9,500 |
| 2006/02/06 | 1,355 | 1,355 | 1,330 | 1,340 | 4,000 |
| 2006/02/03 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 |
| 2006/02/02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/02/01 | 1,345 | 1,345 | 1,340 | 1,340 | 1,000 |
| 2006/01/31 | 1,347 | 1,360 | 1,347 | 1,360 | 4,500 |
| 2006/01/30 | 1,353 | 1,360 | 1,320 | 1,320 | 13,500 |
| 2006/01/27 | 1,360 | 1,361 | 1,350 | 1,350 | 2,500 |
| 2006/01/26 | 1,330 | 1,330 | 1,329 | 1,329 | 2,500 |
| 2006/01/25 | 1,360 | 1,360 | 1,319 | 1,319 | 1,500 |
| 2006/01/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/01/23 | 1,291 | 1,325 | 1,291 | 1,291 | 3,500 |
| 2006/01/20 | 1,351 | 1,395 | 1,351 | 1,390 | 7,000 |
| 2006/01/19 | 1,260 | 1,350 | 1,260 | 1,350 | 5,500 |
| 2006/01/18 | 1,380 | 1,380 | 1,232 | 1,252 | 10,000 |
| 2006/01/17 | 1,440 | 1,450 | 1,430 | 1,430 | 5,000 |
| 2006/01/16 | 1,410 | 1,430 | 1,410 | 1,430 | 3,500 |
| 2006/01/13 | 1,446 | 1,449 | 1,410 | 1,410 | 4,000 |
| 2006/01/12 | 1,439 | 1,440 | 1,439 | 1,440 | 2,000 |
| 2006/01/11 | 1,406 | 1,430 | 1,400 | 1,430 | 1,500 |
| 2006/01/10 | 1,380 | 1,420 | 1,380 | 1,400 | 8,000 |
| 2006/01/06 | 1,365 | 1,365 | 1,365 | 1,365 | 500 |
| 2006/01/05 | 1,350 | 1,365 | 1,350 | 1,365 | 1,500 |