9691 (株)両毛システムズ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1999-12-29 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1999-12-28 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1999-12-24 | 3,800 | 3,810 | 3,800 | 3,810 | 2,000 | 3,810 |
| 1999-12-20 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 | 4,070 |
| 1999-12-15 | 4,450 | 4,450 | 4,400 | 4,450 | 9,000 | 4,450 |
| 1999-12-14 | 4,450 | 4,450 | 4,300 | 4,450 | 11,000 | 4,450 |
| 1999-12-13 | 4,200 | 4,450 | 4,200 | 4,450 | 3,000 | 4,450 |
| 1999-12-10 | 3,950 | 4,000 | 3,950 | 4,000 | 3,000 | 4,000 |
| 1999-12-09 | 3,940 | 3,950 | 3,800 | 3,950 | 6,000 | 3,950 |
| 1999-12-08 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1999-12-07 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 3,820 |
| 1999-11-30 | 4,290 | 4,290 | 4,290 | 4,290 | 2,000 | 4,290 |
| 1999-11-29 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1999-11-24 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1999-11-22 | 4,500 | 4,700 | 4,500 | 4,700 | 3,000 | 4,700 |
| 1999-11-18 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 | 4,750 |
| 1999-11-16 | 4,910 | 4,910 | 4,700 | 4,750 | 7,000 | 4,750 |
| 1999-11-15 | 4,410 | 4,900 | 4,400 | 4,900 | 9,000 | 4,900 |
| 1999-11-12 | 4,570 | 4,570 | 4,230 | 4,400 | 6,000 | 4,400 |
| 1999-11-11 | 4,760 | 4,760 | 4,520 | 4,520 | 4,000 | 4,520 |
| 1999-11-09 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 4,780 |
| 1999-11-08 | 4,810 | 4,820 | 4,800 | 4,800 | 4,000 | 4,800 |
| 1999-11-05 | 4,800 | 4,810 | 4,730 | 4,810 | 13,000 | 4,810 |
| 1999-11-04 | 4,580 | 4,720 | 4,510 | 4,720 | 7,000 | 4,720 |
| 1999-11-02 | 4,800 | 4,800 | 4,620 | 4,620 | 3,000 | 4,620 |
| 1999-11-01 | 4,720 | 4,800 | 4,720 | 4,720 | 3,000 | 4,720 |
| 1999-10-29 | 4,520 | 4,700 | 4,520 | 4,520 | 9,000 | 4,520 |
| 1999-10-27 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1999-10-26 | 4,150 | 4,200 | 4,000 | 4,200 | 4,000 | 4,200 |
| 1999-10-25 | 4,480 | 4,480 | 4,230 | 4,230 | 2,000 | 4,230 |
| 1999-10-22 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1999-10-21 | 4,500 | 4,500 | 4,450 | 4,450 | 6,000 | 4,450 |
| 1999-10-19 | 3,850 | 3,850 | 3,800 | 3,800 | 4,000 | 3,800 |
| 1999-10-18 | 4,000 | 4,000 | 3,910 | 3,950 | 7,000 | 3,950 |
| 1999-10-15 | 4,500 | 4,500 | 4,400 | 4,400 | 3,000 | 4,400 |
| 1999-10-14 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1999-10-13 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 4,700 |
| 1999-10-12 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 4,700 |
| 1999-10-08 | 4,890 | 4,890 | 4,500 | 4,650 | 9,000 | 4,650 |
| 1999-10-07 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 4,900 |
| 1999-10-06 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 4,900 |
| 1999-10-05 | 5,100 | 5,100 | 4,900 | 5,100 | 12,000 | 5,100 |
| 1999-10-04 | 5,300 | 5,300 | 5,000 | 5,000 | 5,000 | 5,000 |
| 1999-10-01 | 5,510 | 5,510 | 5,500 | 5,500 | 2,000 | 5,500 |
| 1999-09-30 | 5,590 | 5,590 | 5,500 | 5,500 | 2,000 | 5,500 |
| 1999-09-29 | 5,400 | 5,510 | 5,300 | 5,500 | 6,000 | 5,500 |
| 1999-09-28 | 5,400 | 5,400 | 5,400 | 5,400 | 3,000 | 5,400 |
| 1999-09-27 | 5,300 | 5,800 | 5,300 | 5,650 | 9,000 | 5,650 |
| 1999-09-24 | 5,150 | 5,300 | 5,150 | 5,300 | 3,000 | 5,300 |
| 1999-09-22 | 5,300 | 5,500 | 4,950 | 5,500 | 16,000 | 5,500 |
| 1999-09-21 | 5,900 | 5,900 | 5,400 | 5,400 | 42,000 | 5,400 |
| 1999-09-20 | 5,400 | 5,400 | 5,400 | 5,400 | 23,000 | 5,400 |
| 1999-09-17 | 4,400 | 4,900 | 4,400 | 4,900 | 16,000 | 4,900 |
| 1999-09-16 | 4,500 | 4,500 | 4,350 | 4,400 | 15,000 | 4,400 |
| 1999-09-14 | 4,400 | 4,750 | 4,250 | 4,550 | 26,000 | 4,550 |
| 1999-09-13 | 3,880 | 4,250 | 3,880 | 4,250 | 23,000 | 4,250 |
| 1999-09-10 | 3,900 | 3,900 | 3,860 | 3,860 | 3,000 | 3,860 |
| 1999-09-09 | 3,900 | 3,900 | 3,800 | 3,800 | 3,000 | 3,800 |
| 1999-09-08 | 3,990 | 3,990 | 3,950 | 3,950 | 3,000 | 3,950 |
| 1999-09-07 | 3,990 | 4,000 | 3,990 | 3,990 | 3,000 | 3,990 |
| 1999-09-06 | 4,050 | 4,050 | 4,000 | 4,000 | 7,000 | 4,000 |
| 1999-09-03 | 3,520 | 3,700 | 3,500 | 3,700 | 11,000 | 3,700 |
| 1999-09-02 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 | 3,300 |
| 1999-09-01 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 1999-08-31 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1999-08-30 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 3,250 |
| 1999-08-27 | 3,130 | 3,250 | 3,130 | 3,250 | 2,000 | 3,250 |
| 1999-08-26 | 3,150 | 3,150 | 2,900 | 3,100 | 4,000 | 3,100 |
| 1999-08-25 | 3,350 | 3,350 | 3,200 | 3,200 | 5,000 | 3,200 |
| 1999-08-24 | 3,460 | 3,460 | 3,420 | 3,420 | 2,000 | 3,420 |
| 1999-08-23 | 3,420 | 3,450 | 3,420 | 3,450 | 3,000 | 3,450 |
| 1999-08-20 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 3,420 |
| 1999-08-19 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 3,420 |
| 1999-08-18 | 3,560 | 3,560 | 3,450 | 3,450 | 2,000 | 3,450 |
| 1999-08-16 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1999-08-06 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1999-08-04 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 1999-08-03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1999-07-29 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1999-07-26 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 3,770 |
| 1999-07-21 | 3,870 | 3,880 | 3,870 | 3,880 | 2,000 | 3,880 |
| 1999-07-19 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1999-07-16 | 4,200 | 4,200 | 4,100 | 4,100 | 7,000 | 4,100 |
| 1999-07-15 | 4,000 | 4,100 | 4,000 | 4,100 | 2,000 | 4,100 |
| 1999-07-14 | 3,990 | 4,000 | 3,990 | 4,000 | 3,000 | 4,000 |
| 1999-07-13 | 3,950 | 4,000 | 3,900 | 4,000 | 7,000 | 4,000 |
| 1999-07-12 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 1999-07-09 | 3,900 | 3,970 | 3,900 | 3,970 | 3,000 | 3,970 |
| 1999-07-08 | 3,800 | 4,000 | 3,800 | 4,000 | 4,000 | 4,000 |
| 1999-07-07 | 4,000 | 4,350 | 4,000 | 4,080 | 17,000 | 4,080 |
| 1999-07-06 | 3,780 | 3,900 | 3,780 | 3,850 | 15,000 | 3,850 |
| 1999-07-05 | 3,800 | 3,950 | 3,780 | 3,780 | 6,000 | 3,780 |
| 1999-07-02 | 4,000 | 4,000 | 3,700 | 3,700 | 8,000 | 3,700 |
| 1999-07-01 | 3,750 | 4,000 | 3,750 | 4,000 | 11,000 | 4,000 |
| 1999-06-30 | 3,370 | 3,620 | 3,370 | 3,600 | 8,000 | 3,600 |
| 1999-06-29 | 3,360 | 3,400 | 3,360 | 3,400 | 6,000 | 3,400 |
| 1999-06-28 | 3,470 | 3,470 | 3,310 | 3,400 | 5,000 | 3,400 |
| 1999-06-24 | 3,830 | 3,830 | 3,510 | 3,510 | 7,000 | 3,510 |
| 1999-06-23 | 3,800 | 3,840 | 3,800 | 3,840 | 11,000 | 3,840 |
| 1999-06-22 | 4,060 | 4,060 | 3,840 | 3,840 | 8,000 | 3,840 |
| 1999-06-21 | 3,910 | 4,080 | 3,890 | 4,080 | 34,000 | 4,080 |
| 1999-06-18 | 3,580 | 3,580 | 3,580 | 3,580 | 10,000 | 3,580 |
| 1999-06-17 | 2,920 | 3,080 | 2,920 | 3,080 | 19,000 | 3,080 |
| 1999-06-16 | 2,600 | 2,680 | 2,600 | 2,680 | 4,000 | 2,680 |
| 1999-06-15 | 2,480 | 2,580 | 2,480 | 2,500 | 7,000 | 2,500 |
| 1999-06-14 | 2,450 | 2,480 | 2,450 | 2,480 | 3,000 | 2,480 |
| 1999-06-11 | 2,470 | 2,480 | 2,460 | 2,460 | 4,000 | 2,460 |
| 1999-06-10 | 2,360 | 2,360 | 2,260 | 2,260 | 3,000 | 2,260 |
| 1999-06-09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1999-06-08 | 2,250 | 2,260 | 2,250 | 2,260 | 2,000 | 2,260 |
| 1999-06-07 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1999-06-04 | 2,240 | 2,250 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1999-05-27 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1999-05-20 | 2,240 | 2,240 | 2,220 | 2,220 | 3,000 | 2,220 |
| 1999-05-19 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1999-05-18 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1999-05-11 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1999-05-10 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1999-05-07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1999-04-28 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1999-04-26 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1999-04-23 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 2,210 |
| 1999-04-14 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1999-04-12 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1999-04-07 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 2,600 |
| 1999-04-06 | 2,600 | 2,640 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1999-04-05 | 2,550 | 2,550 | 2,500 | 2,500 | 5,000 | 2,500 |
| 1999-04-02 | 2,350 | 2,500 | 2,350 | 2,500 | 5,000 | 2,500 |
| 1999-03-31 | 2,390 | 2,390 | 2,190 | 2,190 | 4,000 | 2,190 |
| 1999-03-30 | 2,260 | 2,500 | 2,260 | 2,500 | 9,000 | 2,500 |
| 1999-03-29 | 1,960 | 2,000 | 1,960 | 2,000 | 3,000 | 2,000 |
| 1999-03-26 | 1,860 | 1,860 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1999-03-25 | 1,900 | 1,900 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1999-03-24 | 1,900 | 1,910 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1999-03-23 | 1,950 | 1,960 | 1,950 | 1,960 | 8,000 | 1,960 |
| 1999-03-19 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1999-03-18 | 1,830 | 1,900 | 1,830 | 1,830 | 4,000 | 1,830 |
| 1999-03-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1999-03-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1999-03-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1999-03-09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1999-03-03 | 1,800 | 1,800 | 1,600 | 1,630 | 3,000 | 1,630 |
| 1999-03-02 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1999-03-01 | 1,600 | 1,780 | 1,600 | 1,750 | 5,000 | 1,750 |
| 1999-02-26 | 1,490 | 1,550 | 1,490 | 1,540 | 4,000 | 1,540 |
| 1999-02-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1999-02-24 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1999-02-23 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-02-19 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1999-02-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-02-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-02-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-01-20 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1999-01-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1999-01-11 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,500 |
| 1999-01-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1999-01-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1999-01-05 | 1,350 | 1,350 | 1,330 | 1,350 | 3,000 | 1,350 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
