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 |
|---|---|---|---|---|---|
| 2018/12/27 | 1,306 | 1,306 | 1,306 | 1,306 | 2,100 |
| 2018/12/26 | 1,244 | 1,304 | 1,244 | 1,244 | 900 |
| 2018/12/25 | 1,207 | 1,208 | 1,182 | 1,185 | 7,200 |
| 2018/12/21 | 1,261 | 1,291 | 1,255 | 1,267 | 1,800 |
| 2018/12/20 | 1,320 | 1,335 | 1,291 | 1,291 | 2,900 |
| 2018/12/18 | 1,319 | 1,320 | 1,288 | 1,290 | 5,600 |
| 2018/12/17 | 1,401 | 1,401 | 1,348 | 1,349 | 8,000 |
| 2018/12/14 | 1,401 | 1,449 | 1,401 | 1,431 | 500 |
| 2018/12/12 | 1,450 | 1,450 | 1,430 | 1,431 | 500 |
| 2018/12/11 | 1,447 | 1,450 | 1,447 | 1,450 | 700 |
| 2018/12/10 | 1,447 | 1,447 | 1,447 | 1,447 | 500 |
| 2018/12/06 | 1,460 | 1,461 | 1,451 | 1,451 | 3,000 |
| 2018/12/04 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2018/12/03 | 1,511 | 1,511 | 1,500 | 1,500 | 2,100 |
| 2018/11/30 | 1,521 | 1,521 | 1,465 | 1,500 | 4,900 |
| 2018/11/29 | 1,522 | 1,522 | 1,522 | 1,522 | 200 |
| 2018/11/28 | 1,500 | 1,509 | 1,500 | 1,509 | 500 |
| 2018/11/27 | 1,497 | 1,500 | 1,494 | 1,500 | 2,000 |
| 2018/11/26 | 1,455 | 1,480 | 1,455 | 1,480 | 1,500 |
| 2018/11/22 | 1,458 | 1,471 | 1,458 | 1,461 | 1,600 |
| 2018/11/21 | 1,478 | 1,490 | 1,478 | 1,488 | 500 |
| 2018/11/16 | 1,476 | 1,476 | 1,476 | 1,476 | 500 |
| 2018/11/15 | 1,490 | 1,493 | 1,490 | 1,490 | 1,000 |
| 2018/11/14 | 1,515 | 1,530 | 1,514 | 1,524 | 1,300 |
| 2018/11/13 | 1,519 | 1,519 | 1,514 | 1,514 | 700 |
| 2018/11/12 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2018/11/09 | 1,514 | 1,514 | 1,513 | 1,513 | 300 |
| 2018/11/08 | 1,495 | 1,522 | 1,495 | 1,515 | 3,700 |
| 2018/11/07 | 1,500 | 1,500 | 1,476 | 1,494 | 400 |
| 2018/11/06 | 1,480 | 1,500 | 1,470 | 1,500 | 800 |
| 2018/11/05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2018/11/02 | 1,453 | 1,500 | 1,453 | 1,500 | 2,000 |
| 2018/11/01 | 1,470 | 1,485 | 1,449 | 1,465 | 14,200 |
| 2018/10/31 | 1,474 | 1,485 | 1,474 | 1,485 | 500 |
| 2018/10/30 | 1,500 | 1,500 | 1,449 | 1,455 | 10,900 |
| 2018/10/29 | 1,520 | 1,520 | 1,470 | 1,470 | 4,200 |
| 2018/10/26 | 1,521 | 1,523 | 1,490 | 1,523 | 4,400 |
| 2018/10/25 | 1,540 | 1,540 | 1,511 | 1,517 | 2,500 |
| 2018/10/24 | 1,544 | 1,544 | 1,532 | 1,543 | 2,200 |
| 2018/10/23 | 1,602 | 1,602 | 1,552 | 1,552 | 3,400 |
| 2018/10/19 | 1,529 | 1,530 | 1,529 | 1,530 | 400 |
| 2018/10/18 | 1,528 | 1,528 | 1,528 | 1,528 | 200 |
| 2018/10/17 | 1,517 | 1,520 | 1,517 | 1,520 | 600 |
| 2018/10/16 | 1,517 | 1,517 | 1,517 | 1,517 | 100 |
| 2018/10/15 | 1,514 | 1,514 | 1,513 | 1,513 | 200 |
| 2018/10/12 | 1,499 | 1,511 | 1,499 | 1,511 | 5,500 |
| 2018/10/11 | 1,529 | 1,529 | 1,481 | 1,500 | 2,600 |
| 2018/10/10 | 1,555 | 1,555 | 1,531 | 1,531 | 400 |
| 2018/10/09 | 1,547 | 1,553 | 1,547 | 1,553 | 300 |
| 2018/10/05 | 1,547 | 1,553 | 1,547 | 1,553 | 300 |
| 2018/10/04 | 1,616 | 1,616 | 1,576 | 1,587 | 800 |
| 2018/10/03 | 1,630 | 1,630 | 1,571 | 1,576 | 2,100 |
| 2018/10/02 | 1,570 | 1,619 | 1,570 | 1,619 | 500 |
| 2018/10/01 | 1,558 | 1,559 | 1,531 | 1,559 | 1,400 |
| 2018/09/28 | 1,563 | 1,581 | 1,556 | 1,558 | 2,000 |
| 2018/09/27 | 1,625 | 1,625 | 1,600 | 1,601 | 1,000 |
| 2018/09/26 | 1,560 | 1,600 | 1,560 | 1,600 | 600 |
| 2018/09/25 | 1,600 | 1,600 | 1,560 | 1,560 | 800 |
| 2018/09/21 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
| 2018/09/20 | 1,569 | 1,569 | 1,569 | 1,569 | 100 |
| 2018/09/19 | 1,570 | 1,573 | 1,570 | 1,573 | 300 |
| 2018/09/18 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2018/09/13 | 1,558 | 1,560 | 1,558 | 1,560 | 600 |
| 2018/09/12 | 1,540 | 1,540 | 1,529 | 1,530 | 1,500 |
| 2018/09/11 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2018/09/10 | 1,493 | 1,500 | 1,493 | 1,500 | 1,900 |
| 2018/09/07 | 1,493 | 1,494 | 1,493 | 1,494 | 200 |
| 2018/09/06 | 1,572 | 1,572 | 1,533 | 1,533 | 200 |
| 2018/09/05 | 1,532 | 1,575 | 1,532 | 1,545 | 2,200 |
| 2018/09/04 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2018/09/03 | 1,499 | 1,525 | 1,469 | 1,525 | 3,600 |
| 2018/08/31 | 1,472 | 1,500 | 1,472 | 1,500 | 200 |
| 2018/08/30 | 1,500 | 1,503 | 1,500 | 1,503 | 1,100 |
| 2018/08/29 | 1,490 | 1,500 | 1,460 | 1,500 | 3,100 |
| 2018/08/28 | 1,440 | 1,484 | 1,440 | 1,463 | 3,500 |
| 2018/08/27 | 1,481 | 1,500 | 1,421 | 1,430 | 2,800 |
| 2018/08/24 | 1,395 | 1,411 | 1,395 | 1,411 | 400 |
| 2018/08/22 | 1,394 | 1,410 | 1,394 | 1,394 | 500 |
| 2018/08/20 | 1,400 | 1,400 | 1,394 | 1,394 | 700 |
| 2018/08/17 | 1,389 | 1,429 | 1,386 | 1,400 | 2,200 |
| 2018/08/16 | 1,400 | 1,400 | 1,396 | 1,396 | 1,300 |
| 2018/08/15 | 1,432 | 1,507 | 1,408 | 1,414 | 4,900 |
| 2018/08/14 | 1,372 | 1,432 | 1,372 | 1,402 | 1,000 |
| 2018/08/13 | 1,389 | 1,415 | 1,382 | 1,402 | 2,100 |
| 2018/08/09 | 1,414 | 1,417 | 1,414 | 1,417 | 600 |
| 2018/08/08 | 1,415 | 1,415 | 1,415 | 1,415 | 300 |
| 2018/08/07 | 1,417 | 1,417 | 1,417 | 1,417 | 100 |
| 2018/08/03 | 1,431 | 1,470 | 1,431 | 1,444 | 1,200 |
| 2018/08/01 | 1,425 | 1,469 | 1,425 | 1,439 | 3,100 |
| 2018/07/31 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2018/07/30 | 1,423 | 1,454 | 1,423 | 1,454 | 700 |
| 2018/07/27 | 1,449 | 1,469 | 1,440 | 1,440 | 2,400 |
| 2018/07/26 | 1,445 | 1,474 | 1,444 | 1,444 | 1,400 |
| 2018/07/25 | 1,411 | 1,468 | 1,404 | 1,440 | 12,000 |
| 2018/07/24 | 1,458 | 1,514 | 1,458 | 1,494 | 5,200 |
| 2018/07/23 | 1,436 | 1,496 | 1,436 | 1,488 | 1,400 |
| 2018/07/20 | 1,510 | 1,510 | 1,450 | 1,455 | 3,200 |
| 2018/07/19 | 1,457 | 1,500 | 1,446 | 1,480 | 1,100 |
| 2018/07/18 | 1,490 | 1,490 | 1,437 | 1,487 | 600 |
| 2018/07/17 | 1,464 | 1,490 | 1,446 | 1,490 | 400 |
| 2018/07/13 | 1,436 | 1,436 | 1,436 | 1,436 | 100 |
| 2018/07/12 | 1,445 | 1,445 | 1,406 | 1,440 | 900 |
| 2018/07/10 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
| 2018/07/09 | 1,435 | 1,449 | 1,435 | 1,449 | 800 |
| 2018/07/06 | 1,403 | 1,435 | 1,403 | 1,435 | 1,300 |
| 2018/07/05 | 1,409 | 1,449 | 1,400 | 1,400 | 2,100 |
| 2018/07/04 | 1,465 | 1,465 | 1,399 | 1,399 | 2,400 |
| 2018/07/02 | 1,445 | 1,466 | 1,444 | 1,466 | 300 |
| 2018/06/29 | 1,460 | 1,496 | 1,460 | 1,466 | 5,600 |
| 2018/06/28 | 1,570 | 1,570 | 1,488 | 1,488 | 5,200 |
| 2018/06/27 | 1,611 | 1,615 | 1,600 | 1,600 | 3,000 |
| 2018/06/26 | 1,615 | 1,629 | 1,615 | 1,629 | 22,000 |
| 2018/06/25 | 1,665 | 1,665 | 1,615 | 1,615 | 11,900 |
| 2018/06/22 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2018/06/21 | 1,620 | 1,650 | 1,620 | 1,623 | 1,900 |
| 2018/06/19 | 1,625 | 1,626 | 1,625 | 1,626 | 300 |
| 2018/06/18 | 1,626 | 1,626 | 1,626 | 1,626 | 200 |
| 2018/06/15 | 1,665 | 1,665 | 1,625 | 1,626 | 8,300 |
| 2018/06/14 | 1,630 | 1,660 | 1,630 | 1,650 | 300 |
| 2018/06/13 | 1,643 | 1,643 | 1,643 | 1,643 | 500 |
| 2018/06/12 | 1,665 | 1,665 | 1,635 | 1,643 | 1,600 |
| 2018/06/11 | 1,650 | 1,665 | 1,650 | 1,665 | 1,400 |
| 2018/06/08 | 1,610 | 1,639 | 1,610 | 1,630 | 1,000 |
| 2018/06/07 | 1,604 | 1,630 | 1,600 | 1,620 | 2,300 |
| 2018/06/06 | 1,602 | 1,609 | 1,601 | 1,605 | 1,900 |
| 2018/06/05 | 1,637 | 1,637 | 1,600 | 1,601 | 3,100 |
| 2018/06/04 | 1,641 | 1,669 | 1,637 | 1,642 | 2,100 |
| 2018/06/01 | 1,680 | 1,680 | 1,680 | 1,680 | 700 |
| 2018/05/31 | 1,671 | 1,671 | 1,651 | 1,651 | 700 |
| 2018/05/28 | 1,743 | 1,743 | 1,700 | 1,711 | 2,300 |
| 2018/05/25 | 1,718 | 1,719 | 1,702 | 1,714 | 1,400 |
| 2018/05/24 | 1,702 | 1,727 | 1,700 | 1,718 | 1,300 |
| 2018/05/23 | 1,718 | 1,718 | 1,700 | 1,702 | 3,700 |
| 2018/05/22 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
| 2018/05/21 | 1,713 | 1,725 | 1,713 | 1,716 | 2,800 |
| 2018/05/17 | 1,702 | 1,729 | 1,702 | 1,714 | 1,900 |
| 2018/05/16 | 1,712 | 1,729 | 1,712 | 1,713 | 700 |
| 2018/05/15 | 1,710 | 1,720 | 1,698 | 1,720 | 2,700 |
| 2018/05/11 | 1,718 | 1,723 | 1,700 | 1,706 | 1,400 |
| 2018/05/10 | 1,715 | 1,744 | 1,701 | 1,725 | 1,600 |
| 2018/05/09 | 1,752 | 1,774 | 1,698 | 1,718 | 8,700 |
| 2018/05/08 | 1,800 | 1,829 | 1,775 | 1,828 | 6,600 |
| 2018/05/07 | 1,758 | 1,831 | 1,758 | 1,809 | 1,400 |
| 2018/05/02 | 1,750 | 1,755 | 1,740 | 1,755 | 1,300 |
| 2018/05/01 | 1,820 | 1,820 | 1,750 | 1,750 | 2,800 |
| 2018/04/27 | 1,830 | 1,830 | 1,820 | 1,820 | 900 |
| 2018/04/26 | 1,856 | 1,856 | 1,828 | 1,830 | 3,100 |
| 2018/04/25 | 1,870 | 1,870 | 1,854 | 1,860 | 900 |
| 2018/04/24 | 1,836 | 1,892 | 1,836 | 1,870 | 900 |
| 2018/04/23 | 1,891 | 1,891 | 1,822 | 1,836 | 1,700 |
| 2018/04/20 | 1,855 | 1,855 | 1,854 | 1,854 | 600 |
| 2018/04/19 | 1,818 | 1,870 | 1,818 | 1,855 | 2,100 |
| 2018/04/18 | 1,831 | 1,850 | 1,817 | 1,840 | 700 |
| 2018/04/17 | 1,861 | 1,900 | 1,836 | 1,837 | 4,300 |
| 2018/04/16 | 1,900 | 1,909 | 1,898 | 1,899 | 1,000 |
| 2018/04/13 | 1,904 | 1,930 | 1,855 | 1,903 | 2,200 |
| 2018/04/12 | 1,899 | 1,949 | 1,895 | 1,904 | 7,000 |
| 2018/04/11 | 1,826 | 1,882 | 1,826 | 1,882 | 500 |
| 2018/04/10 | 1,834 | 1,858 | 1,818 | 1,825 | 1,200 |
| 2018/04/09 | 1,822 | 1,849 | 1,725 | 1,818 | 11,700 |
| 2018/04/06 | 1,990 | 1,992 | 1,855 | 1,855 | 8,300 |
| 2018/04/05 | 1,763 | 2,000 | 1,763 | 1,954 | 36,600 |
| 2018/04/04 | 1,758 | 1,766 | 1,742 | 1,766 | 900 |
| 2018/04/03 | 1,749 | 1,759 | 1,749 | 1,751 | 1,200 |
| 2018/04/02 | 1,746 | 1,762 | 1,746 | 1,753 | 900 |
| 2018/03/30 | 1,767 | 1,767 | 1,744 | 1,746 | 600 |
| 2018/03/29 | 1,760 | 1,760 | 1,740 | 1,740 | 800 |
| 2018/03/28 | 1,723 | 1,760 | 1,723 | 1,759 | 800 |
| 2018/03/27 | 1,723 | 1,750 | 1,723 | 1,737 | 1,300 |
| 2018/03/26 | 1,723 | 1,723 | 1,710 | 1,713 | 2,000 |
| 2018/03/23 | 1,751 | 1,751 | 1,724 | 1,726 | 3,800 |
| 2018/03/22 | 1,738 | 1,771 | 1,738 | 1,770 | 3,100 |
| 2018/03/20 | 1,720 | 1,747 | 1,720 | 1,747 | 1,600 |
| 2018/03/19 | 1,727 | 1,745 | 1,705 | 1,720 | 6,100 |
| 2018/03/16 | 1,728 | 1,768 | 1,728 | 1,747 | 700 |
| 2018/03/15 | 1,735 | 1,799 | 1,715 | 1,717 | 3,000 |
| 2018/03/14 | 1,686 | 1,710 | 1,686 | 1,695 | 1,300 |
| 2018/03/13 | 1,708 | 1,711 | 1,687 | 1,691 | 1,600 |
| 2018/03/12 | 1,716 | 1,717 | 1,683 | 1,711 | 2,200 |
| 2018/03/09 | 1,686 | 1,714 | 1,686 | 1,686 | 2,200 |
| 2018/03/08 | 1,681 | 1,695 | 1,680 | 1,681 | 1,700 |
| 2018/03/07 | 1,673 | 1,681 | 1,671 | 1,681 | 1,700 |
| 2018/03/06 | 1,678 | 1,683 | 1,647 | 1,673 | 1,800 |
| 2018/03/05 | 1,651 | 1,660 | 1,638 | 1,638 | 5,700 |
| 2018/03/02 | 1,665 | 1,679 | 1,625 | 1,669 | 9,300 |
| 2018/03/01 | 1,765 | 1,765 | 1,701 | 1,719 | 6,600 |
| 2018/02/28 | 1,798 | 1,813 | 1,780 | 1,799 | 6,100 |
| 2018/02/27 | 1,754 | 1,850 | 1,754 | 1,799 | 8,900 |
| 2018/02/26 | 1,705 | 1,730 | 1,705 | 1,721 | 3,600 |
| 2018/02/23 | 1,683 | 1,723 | 1,683 | 1,704 | 2,500 |
| 2018/02/22 | 1,719 | 1,719 | 1,681 | 1,681 | 2,700 |
| 2018/02/21 | 1,698 | 1,716 | 1,698 | 1,700 | 6,400 |
| 2018/02/20 | 1,700 | 1,716 | 1,698 | 1,705 | 2,000 |
| 2018/02/19 | 1,707 | 1,740 | 1,704 | 1,704 | 6,000 |
| 2018/02/16 | 1,650 | 1,699 | 1,625 | 1,686 | 9,800 |
| 2018/02/15 | 1,645 | 1,645 | 1,599 | 1,626 | 10,600 |
| 2018/02/14 | 1,627 | 1,649 | 1,595 | 1,608 | 3,000 |
| 2018/02/13 | 1,645 | 1,664 | 1,614 | 1,638 | 6,900 |
| 2018/02/09 | 1,581 | 1,635 | 1,560 | 1,635 | 4,700 |
| 2018/02/08 | 1,679 | 1,679 | 1,655 | 1,675 | 5,100 |
| 2018/02/07 | 1,762 | 1,762 | 1,655 | 1,655 | 14,200 |
| 2018/02/06 | 1,757 | 1,793 | 1,673 | 1,702 | 23,000 |
| 2018/02/05 | 1,820 | 1,877 | 1,800 | 1,877 | 14,200 |
| 2018/02/02 | 1,859 | 1,882 | 1,837 | 1,882 | 10,200 |
| 2018/02/01 | 1,901 | 1,909 | 1,825 | 1,832 | 11,900 |
| 2018/01/31 | 1,889 | 1,939 | 1,889 | 1,897 | 9,200 |
| 2018/01/30 | 1,978 | 2,000 | 1,897 | 1,897 | 24,000 |
| 2018/01/29 | 1,981 | 2,052 | 1,977 | 2,000 | 26,000 |
| 2018/01/26 | 2,017 | 2,090 | 1,964 | 2,000 | 87,700 |
| 2018/01/25 | 2,370 | 2,490 | 2,070 | 2,100 | 415,600 |
| 2018/01/24 | 2,043 | 2,043 | 2,043 | 2,043 | 26,800 |
| 2018/01/23 | 1,578 | 1,700 | 1,566 | 1,643 | 45,800 |
| 2018/01/22 | 1,546 | 1,566 | 1,513 | 1,566 | 11,200 |
| 2018/01/19 | 1,510 | 1,525 | 1,503 | 1,525 | 2,600 |
| 2018/01/18 | 1,512 | 1,540 | 1,510 | 1,510 | 9,500 |
| 2018/01/17 | 1,478 | 1,519 | 1,471 | 1,519 | 9,600 |
| 2018/01/16 | 1,439 | 1,489 | 1,431 | 1,479 | 7,700 |
| 2018/01/15 | 1,430 | 1,431 | 1,403 | 1,406 | 3,800 |
| 2018/01/12 | 1,435 | 1,435 | 1,425 | 1,425 | 1,400 |
| 2018/01/11 | 1,436 | 1,438 | 1,436 | 1,438 | 400 |
| 2018/01/10 | 1,440 | 1,460 | 1,424 | 1,438 | 9,200 |
| 2018/01/09 | 1,404 | 1,425 | 1,402 | 1,425 | 4,200 |
| 2018/01/05 | 1,418 | 1,418 | 1,396 | 1,400 | 4,900 |
| 2018/01/04 | 1,395 | 1,419 | 1,377 | 1,418 | 11,400 |