9691 (株)両毛システムズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	775	775	775	775	500	775
2004-12-29	780	780	770	771	9,500	771
2004-12-27	776	776	766	766	1,000	766
2004-12-24	776	776	776	776	1,000	776
2004-12-22	780	780	780	780	500	780
2004-12-21	753	780	753	780	2,500	780
2004-12-20	762	762	760	760	7,000	760
2004-12-16	760	760	760	760	1,000	760
2004-12-15	760	760	760	760	4,000	760
2004-12-14	770	770	770	770	1,000	770
2004-12-10	760	760	760	760	1,500	760
2004-12-09	764	764	760	760	2,000	760
2004-12-08	780	780	780	780	1,500	780
2004-12-06	780	780	780	780	500	780
2004-12-03	768	768	768	768	1,000	768
2004-12-02	752	765	752	762	3,000	762
2004-11-30	770	770	770	770	1,000	770
2004-11-29	771	771	771	771	1,000	771
2004-11-26	751	771	751	771	4,000	771
2004-11-25	798	798	798	798	1,000	798
2004-11-22	807	807	807	807	1,000	807
2004-11-18	815	815	815	815	500	815
2004-11-17	810	820	795	820	2,000	820
2004-11-16	810	810	810	810	500	810
2004-11-15	820	820	800	800	2,000	800
2004-11-11	780	780	780	780	2,000	780
2004-11-09	779	779	779	779	500	779
2004-11-08	779	779	773	773	1,000	773
2004-11-01	791	791	791	791	500	791
2004-10-29	810	810	810	810	1,000	810
2004-10-28	820	820	820	820	500	820
2004-10-27	820	820	820	820	1,500	820
2004-10-26	820	820	820	820	500	820
2004-10-08	860	860	860	860	500	860
2004-09-27	874	874	874	874	1,000	874
2004-09-24	874	874	874	874	500	874
2004-09-21	870	870	870	870	500	870
2004-09-17	870	870	870	870	1,500	870
2004-09-07	880	900	880	900	1,000	900
2004-08-27	890	890	890	890	500	890
2004-08-25	900	900	900	900	1,000	900
2004-08-17	910	920	910	920	2,000	920
2004-08-16	900	900	900	900	1,000	900
2004-08-13	890	890	890	890	500	890
2004-08-12	900	900	900	900	2,500	900
2004-08-09	870	880	870	880	2,500	880
2004-08-06	860	870	860	870	1,000	870
2004-07-29	940	940	940	940	1,000	940
2004-07-27	950	950	950	950	1,000	950
2004-07-26	950	950	950	950	500	950
2004-07-23	950	950	950	950	2,500	950
2004-07-21	950	950	950	950	500	950
2004-07-20	960	960	960	960	500	960
2004-07-16	960	960	960	960	3,000	960
2004-07-15	940	960	940	960	1,500	960
2004-07-14	940	940	940	940	500	940
2004-07-09	950	950	950	950	2,000	950
2004-07-08	950	950	950	950	2,000	950
2004-07-07	960	970	950	950	5,000	950
2004-07-06	969	970	969	970	3,500	970
2004-07-05	949	970	949	970	2,500	970
2004-07-02	930	970	930	970	3,000	970
2004-07-01	950	950	920	930	2,500	930
2004-06-30	950	950	950	950	5,000	950
2004-06-29	923	923	920	920	1,000	920
2004-06-28	920	920	920	920	1,500	920
2004-06-25	905	905	905	905	500	905
2004-06-23	920	920	920	920	500	920
2004-06-21	950	950	940	940	1,500	940
2004-06-18	949	949	940	940	1,500	940
2004-06-15	950	950	950	950	500	950
2004-06-14	950	950	940	940	1,000	940
2004-06-09	892	892	892	892	500	892
2004-06-04	845	845	845	845	500	845
2004-05-27	905	905	905	905	1,000	905
2004-05-21	870	870	870	870	500	870
2004-05-20	880	930	880	930	1,000	930
2004-05-19	900	900	875	880	3,500	880
2004-05-18	829	870	829	870	1,500	870
2004-05-17	820	840	820	840	1,500	840
2004-05-14	910	910	900	900	1,500	900
2004-05-13	930	930	930	930	500	930
2004-05-12	900	950	890	950	3,500	950
2004-05-11	910	930	910	930	2,000	930
2004-05-10	940	940	940	940	500	940
2004-05-07	960	960	960	960	1,000	960
2004-05-06	960	980	960	980	1,000	980
2004-04-30	979	979	930	930	3,500	930
2004-04-28	988	990	988	990	3,000	990
2004-04-27	1,000	1,000	1,000	1,000	500	1,000
2004-04-26	1,000	1,010	980	1,010	2,500	1,010
2004-04-23	1,030	1,040	950	1,010	17,500	1,010
2004-04-22	1,010	1,010	1,010	1,010	9,000	1,010
2004-04-21	851	901	850	901	14,500	901
2004-04-20	819	819	801	801	2,000	801
2004-04-16	820	820	810	810	1,000	810
2004-04-15	819	819	800	800	2,000	800
2004-04-14	791	817	790	817	1,500	817
2004-04-13	787	797	787	787	3,000	787
2004-04-09	827	827	797	797	1,000	797
2004-04-07	790	790	790	790	500	790
2004-04-06	805	805	800	800	2,500	800
2004-04-05	815	815	805	805	1,000	805
2004-04-02	830	830	800	800	2,500	800
2004-04-01	800	830	800	830	2,000	830
2004-03-31	775	775	775	775	1,000	775
2004-03-30	750	751	750	751	11,000	751
2004-03-29	730	735	730	735	1,000	735
2004-03-26	720	730	720	730	1,000	730
2004-03-25	699	720	699	720	8,000	720
2004-03-22	700	710	690	690	2,500	690
2004-03-19	700	700	700	700	500	700
2004-03-18	680	700	670	695	6,500	695
2004-03-17	680	680	680	680	1,500	680
2004-03-16	690	690	680	680	2,000	680
2004-03-15	688	690	688	688	4,000	688
2004-03-03	705	705	705	705	1,000	705
2004-02-26	649	649	649	649	1,000	649
2004-02-25	649	649	649	649	500	649
2004-02-24	650	650	650	650	1,500	650
2004-02-23	650	650	650	650	500	650
2004-02-19	650	650	650	650	1,000	650
2004-02-18	650	650	650	650	1,500	650
2004-02-12	647	647	647	647	1,000	647
2004-02-10	645	645	645	645	1,000	645
2004-02-09	645	645	645	645	1,000	645
2004-02-06	640	640	640	640	500	640
2004-02-05	650	650	635	650	1,500	650
2004-02-03	650	650	630	630	2,500	630
2004-01-29	660	660	650	650	3,000	650
2004-01-27	645	645	645	645	1,000	645
2004-01-26	636	636	636	636	1,000	636
2004-01-23	635	635	635	635	500	635
2004-01-22	628	628	628	628	1,000	628
2004-01-20	625	625	625	625	2,000	625
2004-01-16	622	625	622	625	3,000	625
2004-01-15	616	616	616	616	500	616
2004-01-06	650	660	637	638	3,500	638

分割・併合履歴： [1991-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9691 (株)両毛システムズ の時系列データ [2004年度]

9691 (株)両毛システムズの時系列データ [2004年度]