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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,060 | 1,225 | 1,059 | 1,140 | 17,200 |
| 2015/12/29 | 1,020 | 1,079 | 1,008 | 1,030 | 7,800 |
| 2015/12/28 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2015/12/25 | 1,005 | 1,005 | 968 | 979 | 8,600 |
| 2015/12/24 | 1,005 | 1,005 | 990 | 990 | 300 |
| 2015/12/22 | 977 | 990 | 977 | 990 | 200 |
| 2015/12/21 | 981 | 990 | 980 | 990 | 600 |
| 2015/12/18 | 980 | 995 | 980 | 980 | 800 |
| 2015/12/17 | 982 | 982 | 960 | 968 | 2,300 |
| 2015/12/16 | 975 | 982 | 971 | 982 | 400 |
| 2015/12/15 | 980 | 981 | 956 | 960 | 5,200 |
| 2015/12/14 | 1,000 | 1,001 | 979 | 982 | 1,200 |
| 2015/12/11 | 1,005 | 1,005 | 999 | 1,000 | 2,400 |
| 2015/12/10 | 1,005 | 1,005 | 1,005 | 1,005 | 300 |
| 2015/12/09 | 1,007 | 1,011 | 1,007 | 1,007 | 1,200 |
| 2015/12/08 | 1,005 | 1,007 | 1,005 | 1,006 | 1,300 |
| 2015/12/07 | 1,000 | 1,005 | 1,000 | 1,002 | 2,700 |
| 2015/12/04 | 1,022 | 1,022 | 1,005 | 1,005 | 900 |
| 2015/12/03 | 1,000 | 1,010 | 975 | 1,010 | 5,800 |
| 2015/12/02 | 1,000 | 1,003 | 999 | 1,000 | 2,800 |
| 2015/12/01 | 1,001 | 1,017 | 1,001 | 1,006 | 4,700 |
| 2015/11/30 | 1,015 | 1,015 | 999 | 999 | 5,600 |
| 2015/11/27 | 1,009 | 1,010 | 1,008 | 1,008 | 2,900 |
| 2015/11/26 | 1,005 | 1,015 | 1,005 | 1,009 | 1,900 |
| 2015/11/25 | 1,015 | 1,015 | 1,000 | 1,005 | 2,700 |
| 2015/11/24 | 1,003 | 1,007 | 1,001 | 1,007 | 1,000 |
| 2015/11/20 | 1,000 | 1,015 | 1,000 | 1,003 | 1,300 |
| 2015/11/19 | 1,019 | 1,019 | 990 | 1,004 | 5,300 |
| 2015/11/18 | 1,030 | 1,035 | 1,019 | 1,019 | 4,500 |
| 2015/11/17 | 1,030 | 1,030 | 1,030 | 1,030 | 3,100 |
| 2015/11/16 | 1,023 | 1,030 | 1,022 | 1,030 | 500 |
| 2015/11/13 | 1,046 | 1,046 | 1,040 | 1,040 | 300 |
| 2015/11/12 | 1,045 | 1,050 | 1,045 | 1,050 | 700 |
| 2015/11/11 | 1,045 | 1,048 | 1,045 | 1,048 | 1,300 |
| 2015/11/10 | 1,055 | 1,086 | 1,055 | 1,060 | 3,000 |
| 2015/11/09 | 1,100 | 1,112 | 1,070 | 1,085 | 6,800 |
| 2015/11/06 | 1,106 | 1,125 | 1,106 | 1,112 | 1,800 |
| 2015/11/05 | 1,100 | 1,104 | 1,100 | 1,104 | 600 |
| 2015/11/04 | 1,122 | 1,122 | 1,122 | 1,122 | 100 |
| 2015/11/02 | 1,122 | 1,122 | 1,122 | 1,122 | 100 |
| 2015/10/30 | 1,150 | 1,150 | 1,131 | 1,131 | 1,200 |
| 2015/10/29 | 1,130 | 1,140 | 1,128 | 1,135 | 1,400 |
| 2015/10/28 | 1,112 | 1,150 | 1,112 | 1,125 | 4,500 |
| 2015/10/27 | 1,224 | 1,224 | 1,180 | 1,202 | 4,600 |
| 2015/10/26 | 1,190 | 1,225 | 1,170 | 1,172 | 9,600 |
| 2015/10/23 | 1,160 | 1,175 | 1,130 | 1,168 | 1,100 |
| 2015/10/21 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2015/10/13 | 1,145 | 1,145 | 1,145 | 1,145 | 600 |
| 2015/10/09 | 1,141 | 1,145 | 1,141 | 1,145 | 200 |
| 2015/10/08 | 1,136 | 1,136 | 1,136 | 1,136 | 100 |
| 2015/10/07 | 1,196 | 1,196 | 1,196 | 1,196 | 200 |
| 2015/10/06 | 1,196 | 1,196 | 1,196 | 1,196 | 100 |
| 2015/09/28 | 1,170 | 1,170 | 1,170 | 1,170 | 900 |
| 2015/09/25 | 1,133 | 1,140 | 1,133 | 1,140 | 500 |
| 2015/09/18 | 1,118 | 1,118 | 1,104 | 1,104 | 500 |
| 2015/09/17 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
| 2015/09/15 | 1,153 | 1,153 | 1,123 | 1,123 | 400 |
| 2015/09/14 | 1,111 | 1,150 | 1,111 | 1,123 | 1,700 |
| 2015/09/11 | 1,100 | 1,119 | 1,100 | 1,119 | 300 |
| 2015/09/10 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2015/09/09 | 1,059 | 1,077 | 1,002 | 1,077 | 3,200 |
| 2015/09/08 | 1,052 | 1,053 | 973 | 1,000 | 7,700 |
| 2015/09/07 | 1,082 | 1,082 | 1,082 | 1,082 | 100 |
| 2015/09/04 | 1,105 | 1,105 | 1,075 | 1,082 | 4,200 |
| 2015/09/03 | 1,130 | 1,130 | 1,129 | 1,129 | 300 |
| 2015/09/02 | 1,135 | 1,141 | 1,135 | 1,140 | 700 |
| 2015/09/01 | 1,141 | 1,141 | 1,141 | 1,141 | 200 |
| 2015/08/31 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
| 2015/08/28 | 1,190 | 1,190 | 1,140 | 1,158 | 1,400 |
| 2015/08/27 | 1,181 | 1,181 | 1,151 | 1,160 | 1,100 |
| 2015/08/26 | 1,150 | 1,150 | 1,120 | 1,125 | 1,200 |
| 2015/08/25 | 1,140 | 1,150 | 1,041 | 1,121 | 2,000 |
| 2015/08/24 | 1,235 | 1,235 | 1,160 | 1,200 | 9,300 |
| 2015/08/21 | 1,300 | 1,330 | 1,260 | 1,275 | 6,000 |
| 2015/08/20 | 1,330 | 1,331 | 1,300 | 1,330 | 2,900 |
| 2015/08/19 | 1,350 | 1,360 | 1,300 | 1,360 | 3,900 |
| 2015/08/18 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2015/08/17 | 1,364 | 1,364 | 1,364 | 1,364 | 200 |
| 2015/08/14 | 1,305 | 1,345 | 1,305 | 1,345 | 4,200 |
| 2015/08/13 | 1,305 | 1,320 | 1,305 | 1,320 | 300 |
| 2015/08/12 | 1,290 | 1,300 | 1,290 | 1,300 | 2,200 |
| 2015/08/11 | 1,332 | 1,359 | 1,307 | 1,307 | 2,500 |
| 2015/08/10 | 1,332 | 1,332 | 1,302 | 1,332 | 2,900 |
| 2015/08/07 | 1,343 | 1,363 | 1,342 | 1,342 | 2,600 |
| 2015/08/06 | 1,342 | 1,342 | 1,342 | 1,342 | 200 |
| 2015/08/04 | 1,364 | 1,364 | 1,364 | 1,364 | 200 |
| 2015/08/03 | 1,346 | 1,380 | 1,346 | 1,380 | 1,400 |
| 2015/07/30 | 1,360 | 1,360 | 1,331 | 1,360 | 2,000 |
| 2015/07/29 | 1,365 | 1,365 | 1,340 | 1,360 | 6,200 |
| 2015/07/28 | 1,375 | 1,390 | 1,350 | 1,385 | 7,400 |
| 2015/07/27 | 1,400 | 1,400 | 1,369 | 1,375 | 3,400 |
| 2015/07/24 | 1,420 | 1,420 | 1,386 | 1,390 | 3,200 |
| 2015/07/23 | 1,390 | 1,399 | 1,382 | 1,390 | 900 |
| 2015/07/21 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2015/07/17 | 1,370 | 1,385 | 1,370 | 1,385 | 500 |
| 2015/07/16 | 1,348 | 1,360 | 1,348 | 1,360 | 900 |
| 2015/07/15 | 1,348 | 1,349 | 1,325 | 1,325 | 1,400 |
| 2015/07/14 | 1,330 | 1,337 | 1,330 | 1,337 | 500 |
| 2015/07/13 | 1,272 | 1,302 | 1,272 | 1,302 | 1,100 |
| 2015/07/10 | 1,348 | 1,348 | 1,320 | 1,320 | 800 |
| 2015/07/09 | 1,250 | 1,350 | 1,216 | 1,350 | 6,100 |
| 2015/07/08 | 1,404 | 1,406 | 1,351 | 1,365 | 5,800 |
| 2015/07/07 | 1,404 | 1,405 | 1,403 | 1,403 | 1,400 |
| 2015/07/06 | 1,400 | 1,404 | 1,400 | 1,404 | 200 |
| 2015/07/03 | 1,412 | 1,435 | 1,412 | 1,423 | 900 |
| 2015/07/02 | 1,420 | 1,430 | 1,407 | 1,407 | 7,600 |
| 2015/07/01 | 1,421 | 1,444 | 1,420 | 1,444 | 500 |
| 2015/06/30 | 1,380 | 1,430 | 1,380 | 1,430 | 1,300 |
| 2015/06/29 | 1,449 | 1,449 | 1,410 | 1,410 | 6,500 |
| 2015/06/26 | 1,397 | 1,450 | 1,396 | 1,450 | 4,200 |
| 2015/06/25 | 1,375 | 1,395 | 1,375 | 1,395 | 1,100 |
| 2015/06/24 | 1,350 | 1,375 | 1,330 | 1,370 | 1,900 |
| 2015/06/23 | 1,340 | 1,350 | 1,340 | 1,350 | 700 |
| 2015/06/22 | 1,326 | 1,356 | 1,326 | 1,335 | 2,700 |
| 2015/06/19 | 1,351 | 1,353 | 1,351 | 1,353 | 600 |
| 2015/06/18 | 1,359 | 1,359 | 1,350 | 1,350 | 1,300 |
| 2015/06/17 | 1,362 | 1,370 | 1,353 | 1,354 | 700 |
| 2015/06/16 | 1,355 | 1,361 | 1,355 | 1,360 | 2,400 |
| 2015/06/15 | 1,350 | 1,359 | 1,350 | 1,350 | 2,500 |
| 2015/06/12 | 1,317 | 1,319 | 1,300 | 1,319 | 1,900 |
| 2015/06/11 | 1,322 | 1,338 | 1,317 | 1,317 | 600 |
| 2015/06/10 | 1,322 | 1,322 | 1,322 | 1,322 | 400 |
| 2015/06/09 | 1,323 | 1,323 | 1,322 | 1,322 | 600 |
| 2015/06/08 | 1,320 | 1,350 | 1,310 | 1,320 | 3,900 |
| 2015/06/05 | 1,295 | 1,320 | 1,281 | 1,320 | 700 |
| 2015/06/04 | 1,285 | 1,310 | 1,285 | 1,295 | 8,600 |
| 2015/06/03 | 1,281 | 1,299 | 1,280 | 1,285 | 5,200 |
| 2015/06/02 | 1,283 | 1,283 | 1,267 | 1,268 | 2,200 |
| 2015/06/01 | 1,270 | 1,300 | 1,245 | 1,283 | 5,900 |
| 2015/05/29 | 1,233 | 1,255 | 1,233 | 1,240 | 900 |
| 2015/05/28 | 1,295 | 1,295 | 1,232 | 1,232 | 6,300 |
| 2015/05/27 | 1,319 | 1,320 | 1,295 | 1,295 | 1,800 |
| 2015/05/26 | 1,290 | 1,310 | 1,290 | 1,310 | 2,900 |
| 2015/05/25 | 1,270 | 1,290 | 1,270 | 1,290 | 500 |
| 2015/05/22 | 1,257 | 1,275 | 1,257 | 1,270 | 500 |
| 2015/05/21 | 1,300 | 1,300 | 1,251 | 1,253 | 2,100 |
| 2015/05/20 | 1,310 | 1,311 | 1,300 | 1,300 | 2,000 |
| 2015/05/19 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2015/05/18 | 1,340 | 1,344 | 1,340 | 1,344 | 200 |
| 2015/05/15 | 1,301 | 1,338 | 1,301 | 1,338 | 800 |
| 2015/05/14 | 1,320 | 1,330 | 1,300 | 1,330 | 400 |
| 2015/05/13 | 1,300 | 1,330 | 1,270 | 1,330 | 1,500 |
| 2015/05/12 | 1,250 | 1,300 | 1,250 | 1,300 | 2,100 |
| 2015/05/11 | 1,297 | 1,300 | 1,240 | 1,280 | 3,300 |
| 2015/05/08 | 1,270 | 1,300 | 1,250 | 1,277 | 2,500 |
| 2015/05/07 | 1,225 | 1,225 | 1,205 | 1,210 | 800 |
| 2015/05/01 | 1,240 | 1,240 | 1,205 | 1,215 | 2,000 |
| 2015/04/30 | 1,231 | 1,231 | 1,210 | 1,210 | 2,300 |
| 2015/04/28 | 1,280 | 1,280 | 1,231 | 1,231 | 900 |
| 2015/04/27 | 1,285 | 1,285 | 1,250 | 1,250 | 1,200 |
| 2015/04/24 | 1,236 | 1,255 | 1,236 | 1,255 | 400 |
| 2015/04/23 | 1,253 | 1,253 | 1,235 | 1,236 | 1,600 |
| 2015/04/22 | 1,220 | 1,250 | 1,220 | 1,245 | 800 |
| 2015/04/21 | 1,241 | 1,241 | 1,211 | 1,211 | 500 |
| 2015/04/17 | 1,310 | 1,310 | 1,270 | 1,270 | 700 |
| 2015/04/16 | 1,260 | 1,470 | 1,260 | 1,310 | 8,800 |
| 2015/04/15 | 1,260 | 1,290 | 1,260 | 1,260 | 2,300 |
| 2015/04/13 | 1,220 | 1,230 | 1,220 | 1,230 | 600 |
| 2015/04/10 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2015/04/09 | 1,210 | 1,275 | 1,210 | 1,218 | 2,100 |
| 2015/04/08 | 1,230 | 1,240 | 1,200 | 1,200 | 2,000 |
| 2015/04/07 | 1,205 | 1,290 | 1,205 | 1,290 | 400 |
| 2015/04/06 | 1,235 | 1,235 | 1,235 | 1,235 | 200 |
| 2015/04/01 | 1,199 | 1,199 | 1,198 | 1,198 | 200 |
| 2015/03/31 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2015/03/30 | 1,222 | 1,252 | 1,222 | 1,252 | 200 |
| 2015/03/27 | 1,236 | 1,236 | 1,222 | 1,222 | 1,000 |
| 2015/03/26 | 1,180 | 1,199 | 1,170 | 1,199 | 700 |
| 2015/03/25 | 1,202 | 1,202 | 1,171 | 1,185 | 4,400 |
| 2015/03/24 | 1,283 | 1,283 | 1,251 | 1,251 | 800 |
| 2015/03/20 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2015/03/18 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2015/03/17 | 1,345 | 1,345 | 1,300 | 1,330 | 1,500 |
| 2015/03/16 | 1,380 | 1,430 | 1,300 | 1,345 | 9,100 |
| 2015/03/13 | 1,250 | 1,260 | 1,250 | 1,260 | 1,300 |
| 2015/03/12 | 1,235 | 1,300 | 1,235 | 1,280 | 2,400 |
| 2015/03/11 | 1,176 | 1,206 | 1,176 | 1,206 | 800 |
| 2015/03/10 | 1,226 | 1,226 | 1,226 | 1,226 | 200 |
| 2015/03/09 | 1,230 | 1,256 | 1,230 | 1,256 | 400 |
| 2015/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2015/03/05 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2015/03/04 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2015/03/03 | 1,240 | 1,240 | 1,170 | 1,170 | 1,800 |
| 2015/02/27 | 1,240 | 1,240 | 1,240 | 1,240 | 900 |
| 2015/02/26 | 1,228 | 1,232 | 1,228 | 1,232 | 300 |
| 2015/02/25 | 1,237 | 1,237 | 1,235 | 1,235 | 2,000 |
| 2015/02/24 | 1,210 | 1,239 | 1,181 | 1,239 | 6,400 |
| 2015/02/23 | 1,215 | 1,215 | 1,215 | 1,215 | 300 |
| 2015/02/19 | 1,245 | 1,245 | 1,215 | 1,215 | 1,100 |
| 2015/02/18 | 1,215 | 1,230 | 1,215 | 1,230 | 2,500 |
| 2015/02/10 | 1,239 | 1,245 | 1,215 | 1,245 | 1,000 |
| 2015/02/09 | 1,240 | 1,240 | 1,215 | 1,239 | 900 |
| 2015/02/05 | 1,213 | 1,240 | 1,205 | 1,240 | 1,200 |
| 2015/02/04 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2015/02/03 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2015/02/02 | 1,240 | 1,290 | 1,240 | 1,260 | 4,500 |
| 2015/01/30 | 1,212 | 1,240 | 1,210 | 1,240 | 6,200 |
| 2015/01/29 | 1,250 | 1,260 | 1,250 | 1,260 | 200 |
| 2015/01/28 | 1,320 | 1,320 | 1,250 | 1,250 | 600 |
| 2015/01/27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,200 |
| 2015/01/26 | 1,339 | 1,339 | 1,334 | 1,339 | 500 |
| 2015/01/23 | 1,335 | 1,339 | 1,335 | 1,339 | 800 |
| 2015/01/22 | 1,335 | 1,335 | 1,305 | 1,305 | 200 |
| 2015/01/21 | 1,290 | 1,290 | 1,280 | 1,280 | 500 |
| 2015/01/20 | 1,301 | 1,301 | 1,290 | 1,290 | 1,500 |
| 2015/01/16 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2015/01/14 | 1,348 | 1,348 | 1,347 | 1,347 | 400 |
| 2015/01/13 | 1,320 | 1,350 | 1,320 | 1,350 | 200 |
| 2015/01/09 | 1,320 | 1,350 | 1,308 | 1,320 | 4,000 |
| 2015/01/08 | 1,361 | 1,361 | 1,293 | 1,302 | 2,500 |
| 2015/01/07 | 1,287 | 1,361 | 1,287 | 1,361 | 2,000 |
| 2015/01/06 | 1,289 | 1,289 | 1,251 | 1,275 | 6,700 |
| 2015/01/05 | 1,200 | 1,320 | 1,200 | 1,286 | 5,700 |