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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,400 | 1,400 | 1,395 | 1,395 | 1,300 |
| 2017/12/28 | 1,399 | 1,400 | 1,386 | 1,386 | 3,700 |
| 2017/12/27 | 1,365 | 1,380 | 1,364 | 1,380 | 10,000 |
| 2017/12/26 | 1,343 | 1,368 | 1,343 | 1,365 | 2,000 |
| 2017/12/25 | 1,379 | 1,379 | 1,355 | 1,355 | 5,700 |
| 2017/12/22 | 1,343 | 1,372 | 1,343 | 1,372 | 2,100 |
| 2017/12/21 | 1,365 | 1,380 | 1,365 | 1,366 | 1,500 |
| 2017/12/20 | 1,361 | 1,380 | 1,361 | 1,372 | 2,800 |
| 2017/12/19 | 1,379 | 1,380 | 1,354 | 1,354 | 4,400 |
| 2017/12/18 | 1,382 | 1,382 | 1,342 | 1,364 | 7,300 |
| 2017/12/15 | 1,371 | 1,377 | 1,322 | 1,322 | 3,200 |
| 2017/12/14 | 1,370 | 1,380 | 1,340 | 1,380 | 4,200 |
| 2017/12/13 | 1,390 | 1,399 | 1,350 | 1,385 | 10,700 |
| 2017/12/12 | 1,400 | 1,405 | 1,400 | 1,400 | 2,000 |
| 2017/12/11 | 1,401 | 1,411 | 1,401 | 1,411 | 800 |
| 2017/12/08 | 1,366 | 1,410 | 1,354 | 1,401 | 8,300 |
| 2017/12/07 | 1,384 | 1,384 | 1,352 | 1,365 | 1,500 |
| 2017/12/06 | 1,374 | 1,388 | 1,347 | 1,370 | 14,200 |
| 2017/12/05 | 1,300 | 1,380 | 1,300 | 1,361 | 30,000 |
| 2017/12/04 | 1,305 | 1,310 | 1,298 | 1,299 | 4,800 |
| 2017/12/01 | 1,302 | 1,302 | 1,302 | 1,302 | 300 |
| 2017/11/29 | 1,314 | 1,319 | 1,300 | 1,300 | 3,600 |
| 2017/11/28 | 1,338 | 1,338 | 1,310 | 1,314 | 1,600 |
| 2017/11/27 | 1,349 | 1,349 | 1,321 | 1,321 | 3,800 |
| 2017/11/24 | 1,327 | 1,331 | 1,306 | 1,331 | 3,200 |
| 2017/11/21 | 1,280 | 1,313 | 1,280 | 1,297 | 5,000 |
| 2017/11/20 | 1,280 | 1,280 | 1,265 | 1,280 | 1,100 |
| 2017/11/17 | 1,299 | 1,299 | 1,271 | 1,295 | 1,700 |
| 2017/11/16 | 1,263 | 1,285 | 1,263 | 1,285 | 900 |
| 2017/11/15 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2017/11/14 | 1,278 | 1,278 | 1,278 | 1,278 | 200 |
| 2017/11/10 | 1,250 | 1,255 | 1,250 | 1,255 | 300 |
| 2017/11/09 | 1,290 | 1,290 | 1,263 | 1,263 | 1,700 |
| 2017/11/08 | 1,280 | 1,300 | 1,278 | 1,299 | 4,400 |
| 2017/11/07 | 1,260 | 1,264 | 1,255 | 1,255 | 2,100 |
| 2017/11/06 | 1,279 | 1,279 | 1,258 | 1,270 | 3,300 |
| 2017/11/02 | 1,288 | 1,288 | 1,280 | 1,282 | 2,300 |
| 2017/11/01 | 1,299 | 1,299 | 1,295 | 1,295 | 1,400 |
| 2017/10/31 | 1,296 | 1,296 | 1,296 | 1,296 | 1,000 |
| 2017/10/30 | 1,304 | 1,307 | 1,295 | 1,296 | 3,200 |
| 2017/10/27 | 1,291 | 1,304 | 1,291 | 1,304 | 1,600 |
| 2017/10/26 | 1,286 | 1,306 | 1,281 | 1,300 | 2,100 |
| 2017/10/25 | 1,308 | 1,308 | 1,279 | 1,280 | 20,200 |
| 2017/10/24 | 1,304 | 1,329 | 1,300 | 1,307 | 17,600 |
| 2017/10/23 | 1,320 | 1,363 | 1,320 | 1,363 | 6,800 |
| 2017/10/20 | 1,363 | 1,363 | 1,274 | 1,308 | 10,300 |
| 2017/10/19 | 1,275 | 1,384 | 1,275 | 1,384 | 4,700 |
| 2017/10/18 | 1,360 | 1,397 | 1,270 | 1,270 | 17,400 |
| 2017/10/17 | 1,407 | 1,407 | 1,330 | 1,389 | 2,800 |
| 2017/10/16 | 1,360 | 1,412 | 1,360 | 1,407 | 10,100 |
| 2017/10/13 | 1,365 | 1,370 | 1,345 | 1,360 | 1,700 |
| 2017/10/12 | 1,330 | 1,350 | 1,325 | 1,345 | 1,300 |
| 2017/10/11 | 1,360 | 1,363 | 1,320 | 1,330 | 1,700 |
| 2017/10/10 | 1,318 | 1,360 | 1,318 | 1,360 | 5,700 |
| 2017/10/06 | 1,335 | 1,337 | 1,291 | 1,305 | 1,900 |
| 2017/10/05 | 1,286 | 1,320 | 1,282 | 1,320 | 4,400 |
| 2017/10/04 | 1,286 | 1,286 | 1,286 | 1,286 | 100 |
| 2017/10/03 | 1,300 | 1,300 | 1,284 | 1,284 | 1,600 |
| 2017/10/02 | 1,315 | 1,315 | 1,307 | 1,307 | 900 |
| 2017/09/29 | 1,280 | 1,300 | 1,280 | 1,285 | 1,900 |
| 2017/09/28 | 1,298 | 1,298 | 1,262 | 1,275 | 1,600 |
| 2017/09/27 | 1,245 | 1,300 | 1,245 | 1,289 | 3,500 |
| 2017/09/26 | 1,207 | 1,254 | 1,207 | 1,245 | 8,300 |
| 2017/09/25 | 1,230 | 1,230 | 1,207 | 1,207 | 1,100 |
| 2017/09/22 | 1,197 | 1,210 | 1,196 | 1,202 | 2,000 |
| 2017/09/21 | 1,188 | 1,198 | 1,188 | 1,197 | 1,400 |
| 2017/09/20 | 1,174 | 1,175 | 1,174 | 1,175 | 300 |
| 2017/09/19 | 1,175 | 1,185 | 1,160 | 1,185 | 3,000 |
| 2017/09/15 | 1,151 | 1,183 | 1,151 | 1,183 | 2,300 |
| 2017/09/14 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2017/09/13 | 1,155 | 1,185 | 1,140 | 1,185 | 2,400 |
| 2017/09/12 | 1,150 | 1,185 | 1,150 | 1,185 | 600 |
| 2017/09/11 | 1,170 | 1,170 | 1,142 | 1,142 | 1,700 |
| 2017/09/07 | 1,179 | 1,179 | 1,179 | 1,179 | 600 |
| 2017/09/06 | 1,138 | 1,159 | 1,138 | 1,159 | 600 |
| 2017/09/05 | 1,222 | 1,222 | 1,135 | 1,165 | 2,400 |
| 2017/09/04 | 1,192 | 1,192 | 1,192 | 1,192 | 200 |
| 2017/09/01 | 1,183 | 1,183 | 1,165 | 1,165 | 3,500 |
| 2017/08/30 | 1,173 | 1,200 | 1,172 | 1,200 | 600 |
| 2017/08/29 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2017/08/28 | 1,194 | 1,200 | 1,183 | 1,200 | 6,400 |
| 2017/08/25 | 1,155 | 1,180 | 1,155 | 1,180 | 1,500 |
| 2017/08/24 | 1,152 | 1,154 | 1,152 | 1,152 | 1,200 |
| 2017/08/23 | 1,136 | 1,150 | 1,136 | 1,150 | 200 |
| 2017/08/22 | 1,136 | 1,136 | 1,136 | 1,136 | 400 |
| 2017/08/21 | 1,148 | 1,148 | 1,133 | 1,135 | 600 |
| 2017/08/18 | 1,122 | 1,150 | 1,122 | 1,123 | 700 |
| 2017/08/17 | 1,116 | 1,116 | 1,116 | 1,116 | 100 |
| 2017/08/16 | 1,109 | 1,132 | 1,109 | 1,130 | 800 |
| 2017/08/15 | 1,144 | 1,144 | 1,122 | 1,139 | 1,700 |
| 2017/08/14 | 1,090 | 1,147 | 1,071 | 1,145 | 1,700 |
| 2017/08/10 | 1,180 | 1,180 | 1,120 | 1,120 | 5,400 |
| 2017/08/09 | 1,188 | 1,191 | 1,179 | 1,180 | 1,400 |
| 2017/08/08 | 1,155 | 1,158 | 1,154 | 1,158 | 3,400 |
| 2017/08/07 | 1,152 | 1,152 | 1,145 | 1,145 | 1,000 |
| 2017/08/04 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2017/08/03 | 1,159 | 1,159 | 1,156 | 1,156 | 700 |
| 2017/08/02 | 1,134 | 1,140 | 1,134 | 1,140 | 6,000 |
| 2017/08/01 | 1,183 | 1,183 | 1,121 | 1,133 | 9,100 |
| 2017/07/31 | 1,195 | 1,195 | 1,164 | 1,188 | 1,800 |
| 2017/07/28 | 1,207 | 1,207 | 1,179 | 1,200 | 4,100 |
| 2017/07/27 | 1,208 | 1,208 | 1,166 | 1,200 | 3,800 |
| 2017/07/26 | 1,250 | 1,250 | 1,149 | 1,187 | 30,400 |
| 2017/07/25 | 1,188 | 1,260 | 1,161 | 1,249 | 25,300 |
| 2017/07/24 | 1,160 | 1,164 | 1,160 | 1,161 | 900 |
| 2017/07/21 | 1,131 | 1,144 | 1,120 | 1,140 | 2,700 |
| 2017/07/20 | 1,130 | 1,150 | 1,130 | 1,150 | 1,500 |
| 2017/07/19 | 1,116 | 1,125 | 1,116 | 1,125 | 1,700 |
| 2017/07/18 | 1,090 | 1,116 | 1,087 | 1,116 | 4,100 |
| 2017/07/14 | 1,083 | 1,110 | 1,083 | 1,090 | 1,400 |
| 2017/07/13 | 1,120 | 1,139 | 1,057 | 1,113 | 5,000 |
| 2017/07/12 | 1,145 | 1,179 | 1,114 | 1,117 | 12,700 |
| 2017/07/11 | 1,068 | 1,136 | 1,067 | 1,124 | 6,200 |
| 2017/07/10 | 1,058 | 1,067 | 1,058 | 1,067 | 2,200 |
| 2017/07/07 | 1,032 | 1,061 | 1,032 | 1,061 | 2,300 |
| 2017/07/06 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2017/07/05 | 1,027 | 1,057 | 1,027 | 1,057 | 600 |
| 2017/07/04 | 1,056 | 1,056 | 1,020 | 1,024 | 3,500 |
| 2017/07/03 | 1,032 | 1,052 | 1,032 | 1,052 | 2,400 |
| 2017/06/30 | 1,030 | 1,030 | 1,026 | 1,027 | 300 |
| 2017/06/29 | 1,031 | 1,041 | 1,031 | 1,039 | 1,700 |
| 2017/06/28 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2017/06/27 | 1,032 | 1,035 | 1,017 | 1,021 | 2,700 |
| 2017/06/26 | 1,035 | 1,035 | 1,032 | 1,035 | 1,000 |
| 2017/06/23 | 1,037 | 1,037 | 1,030 | 1,035 | 1,300 |
| 2017/06/22 | 1,033 | 1,040 | 1,026 | 1,036 | 1,300 |
| 2017/06/21 | 1,029 | 1,035 | 1,029 | 1,035 | 400 |
| 2017/06/20 | 1,012 | 1,029 | 1,011 | 1,029 | 2,100 |
| 2017/06/19 | 1,000 | 1,005 | 996 | 1,002 | 4,200 |
| 2017/06/16 | 1,031 | 1,032 | 996 | 1,000 | 13,500 |
| 2017/06/15 | 1,030 | 1,034 | 1,015 | 1,034 | 2,800 |
| 2017/06/14 | 1,029 | 1,046 | 1,029 | 1,046 | 600 |
| 2017/06/13 | 1,048 | 1,049 | 1,048 | 1,049 | 300 |
| 2017/06/12 | 1,040 | 1,040 | 1,011 | 1,020 | 600 |
| 2017/06/08 | 1,050 | 1,050 | 1,040 | 1,040 | 900 |
| 2017/06/07 | 1,057 | 1,057 | 1,040 | 1,040 | 1,000 |
| 2017/06/06 | 1,045 | 1,045 | 1,040 | 1,040 | 700 |
| 2017/06/05 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
| 2017/06/02 | 1,029 | 1,031 | 1,021 | 1,031 | 1,900 |
| 2017/06/01 | 1,030 | 1,030 | 1,013 | 1,020 | 1,100 |
| 2017/05/31 | 1,051 | 1,051 | 1,021 | 1,040 | 2,200 |
| 2017/05/30 | 1,063 | 1,068 | 1,050 | 1,050 | 800 |
| 2017/05/29 | 1,047 | 1,047 | 1,047 | 1,047 | 1,400 |
| 2017/05/26 | 1,040 | 1,085 | 1,036 | 1,046 | 9,100 |
| 2017/05/25 | 1,025 | 1,030 | 1,024 | 1,030 | 1,800 |
| 2017/05/24 | 1,019 | 1,021 | 1,007 | 1,016 | 1,900 |
| 2017/05/23 | 1,007 | 1,007 | 990 | 1,007 | 9,200 |
| 2017/05/22 | 986 | 1,000 | 986 | 1,000 | 1,400 |
| 2017/05/19 | 985 | 985 | 985 | 985 | 1,500 |
| 2017/05/18 | 996 | 996 | 996 | 996 | 100 |
| 2017/05/17 | 995 | 1,008 | 993 | 1,008 | 3,900 |
| 2017/05/16 | 1,018 | 1,018 | 995 | 998 | 2,300 |
| 2017/05/15 | 1,011 | 1,011 | 1,011 | 1,011 | 200 |
| 2017/05/12 | 1,000 | 1,003 | 995 | 996 | 3,100 |
| 2017/05/11 | 1,020 | 1,025 | 1,000 | 1,000 | 2,100 |
| 2017/05/10 | 1,022 | 1,030 | 1,001 | 1,019 | 9,300 |
| 2017/05/09 | 999 | 1,034 | 990 | 1,033 | 9,700 |
| 2017/05/08 | 991 | 996 | 987 | 987 | 4,300 |
| 2017/05/02 | 989 | 989 | 969 | 986 | 600 |
| 2017/05/01 | 988 | 988 | 978 | 988 | 400 |
| 2017/04/28 | 972 | 974 | 972 | 974 | 300 |
| 2017/04/27 | 985 | 986 | 966 | 966 | 3,200 |
| 2017/04/26 | 949 | 970 | 949 | 970 | 1,800 |
| 2017/04/25 | 944 | 948 | 941 | 942 | 1,500 |
| 2017/04/24 | 950 | 950 | 942 | 943 | 1,200 |
| 2017/04/21 | 960 | 965 | 941 | 947 | 2,400 |
| 2017/04/20 | 945 | 945 | 932 | 932 | 900 |
| 2017/04/19 | 931 | 931 | 923 | 930 | 1,200 |
| 2017/04/18 | 944 | 944 | 943 | 944 | 1,700 |
| 2017/04/17 | 917 | 930 | 910 | 928 | 1,900 |
| 2017/04/14 | 903 | 930 | 903 | 917 | 1,800 |
| 2017/04/13 | 906 | 930 | 906 | 918 | 7,400 |
| 2017/04/12 | 978 | 981 | 935 | 951 | 10,400 |
| 2017/04/11 | 1,005 | 1,020 | 985 | 1,000 | 5,600 |
| 2017/04/10 | 1,025 | 1,035 | 1,005 | 1,007 | 4,300 |
| 2017/04/07 | 1,020 | 1,068 | 1,008 | 1,045 | 12,500 |
| 2017/04/06 | 1,071 | 1,078 | 1,005 | 1,030 | 11,300 |
| 2017/04/05 | 1,046 | 1,046 | 1,039 | 1,041 | 1,500 |
| 2017/04/04 | 1,010 | 1,070 | 1,010 | 1,045 | 9,300 |
| 2017/04/03 | 1,017 | 1,038 | 1,010 | 1,010 | 6,900 |
| 2017/03/31 | 1,045 | 1,055 | 1,021 | 1,047 | 2,700 |
| 2017/03/30 | 1,030 | 1,085 | 990 | 1,075 | 3,500 |
| 2017/03/29 | 1,040 | 1,050 | 978 | 1,035 | 8,700 |
| 2017/03/28 | 1,070 | 1,080 | 1,045 | 1,061 | 6,100 |
| 2017/03/27 | 1,176 | 1,230 | 1,039 | 1,070 | 35,400 |
| 2017/03/24 | 985 | 1,129 | 985 | 1,086 | 20,500 |
| 2017/03/23 | 968 | 983 | 968 | 983 | 2,400 |
| 2017/03/22 | 969 | 997 | 958 | 975 | 3,000 |
| 2017/03/21 | 964 | 1,014 | 960 | 1,014 | 4,700 |
| 2017/03/17 | 964 | 966 | 963 | 964 | 2,400 |
| 2017/03/16 | 940 | 965 | 940 | 964 | 1,400 |
| 2017/03/15 | 966 | 966 | 941 | 941 | 1,000 |
| 2017/03/14 | 966 | 966 | 950 | 966 | 2,500 |
| 2017/03/13 | 940 | 966 | 940 | 966 | 6,400 |
| 2017/03/10 | 935 | 935 | 921 | 925 | 3,900 |
| 2017/03/09 | 917 | 917 | 911 | 914 | 2,000 |
| 2017/03/08 | 892 | 921 | 892 | 902 | 4,500 |
| 2017/03/07 | 889 | 889 | 885 | 885 | 1,200 |
| 2017/03/06 | 882 | 884 | 880 | 884 | 1,200 |
| 2017/03/03 | 885 | 885 | 885 | 885 | 100 |
| 2017/03/02 | 888 | 898 | 883 | 885 | 1,400 |
| 2017/03/01 | 874 | 885 | 874 | 885 | 900 |
| 2017/02/28 | 870 | 870 | 864 | 870 | 1,000 |
| 2017/02/27 | 890 | 890 | 860 | 870 | 4,500 |
| 2017/02/24 | 879 | 890 | 871 | 890 | 1,300 |
| 2017/02/23 | 870 | 880 | 867 | 880 | 900 |
| 2017/02/22 | 878 | 879 | 871 | 871 | 500 |
| 2017/02/21 | 874 | 874 | 865 | 865 | 700 |
| 2017/02/20 | 875 | 875 | 874 | 874 | 300 |
| 2017/02/17 | 869 | 870 | 860 | 860 | 1,300 |
| 2017/02/16 | 870 | 870 | 869 | 869 | 200 |
| 2017/02/15 | 869 | 871 | 868 | 869 | 1,400 |
| 2017/02/14 | 867 | 868 | 867 | 868 | 600 |
| 2017/02/13 | 880 | 880 | 860 | 867 | 1,700 |
| 2017/02/10 | 887 | 887 | 887 | 887 | 100 |
| 2017/02/09 | 858 | 889 | 858 | 889 | 1,100 |
| 2017/02/07 | 874 | 874 | 873 | 873 | 500 |
| 2017/02/06 | 881 | 881 | 880 | 880 | 900 |
| 2017/02/02 | 882 | 886 | 882 | 886 | 900 |
| 2017/02/01 | 895 | 897 | 890 | 897 | 2,900 |
| 2017/01/31 | 914 | 914 | 894 | 899 | 3,700 |
| 2017/01/30 | 920 | 920 | 918 | 920 | 500 |
| 2017/01/27 | 880 | 924 | 880 | 924 | 3,600 |
| 2017/01/26 | 883 | 883 | 871 | 880 | 2,300 |
| 2017/01/25 | 889 | 899 | 880 | 890 | 10,900 |
| 2017/01/24 | 901 | 915 | 900 | 915 | 3,000 |
| 2017/01/23 | 915 | 915 | 900 | 900 | 1,400 |
| 2017/01/20 | 915 | 915 | 915 | 915 | 400 |
| 2017/01/19 | 915 | 915 | 915 | 915 | 600 |
| 2017/01/18 | 891 | 900 | 887 | 900 | 1,100 |
| 2017/01/17 | 901 | 901 | 901 | 901 | 400 |
| 2017/01/16 | 906 | 906 | 901 | 901 | 1,100 |
| 2017/01/13 | 902 | 906 | 900 | 906 | 1,000 |
| 2017/01/12 | 904 | 904 | 904 | 904 | 100 |
| 2017/01/11 | 905 | 905 | 904 | 904 | 700 |
| 2017/01/10 | 917 | 917 | 887 | 905 | 3,100 |
| 2017/01/06 | 940 | 940 | 930 | 930 | 600 |
| 2017/01/05 | 947 | 949 | 940 | 940 | 1,400 |
| 2017/01/04 | 945 | 950 | 932 | 932 | 3,600 |