9691 (株)両毛システムズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,411 | 2,427 | 2,411 | 2,425 | 600 | 2,425 |
| 2024-11-21 | 2,405 | 2,426 | 2,405 | 2,411 | 1,500 | 2,411 |
| 2024-11-20 | 2,419 | 2,419 | 2,403 | 2,405 | 1,300 | 2,405 |
| 2024-11-19 | 2,359 | 2,419 | 2,359 | 2,419 | 1,900 | 2,419 |
| 2024-11-18 | 2,332 | 2,353 | 2,332 | 2,353 | 700 | 2,353 |
| 2024-11-15 | 2,408 | 2,410 | 2,356 | 2,356 | 1,700 | 2,356 |
| 2024-11-14 | 2,377 | 2,391 | 2,329 | 2,391 | 3,000 | 2,391 |
| 2024-11-13 | 2,368 | 2,399 | 2,368 | 2,377 | 3,000 | 2,377 |
| 2024-11-12 | 2,311 | 2,371 | 2,311 | 2,368 | 1,000 | 2,368 |
| 2024-11-11 | 2,321 | 2,360 | 2,300 | 2,358 | 2,400 | 2,358 |
| 2024-11-08 | 2,308 | 2,350 | 2,308 | 2,321 | 3,300 | 2,321 |
| 2024-11-07 | 2,238 | 2,318 | 2,238 | 2,318 | 4,600 | 2,318 |
| 2024-11-06 | 2,245 | 2,248 | 2,235 | 2,235 | 500 | 2,235 |
| 2024-11-05 | 2,220 | 2,245 | 2,220 | 2,234 | 1,300 | 2,234 |
| 2024-11-01 | 2,210 | 2,245 | 2,190 | 2,245 | 2,000 | 2,245 |
| 2024-10-31 | 2,233 | 2,233 | 2,176 | 2,211 | 1,800 | 2,211 |
| 2024-10-30 | 2,213 | 2,235 | 2,213 | 2,235 | 1,100 | 2,235 |
| 2024-10-29 | 2,236 | 2,266 | 2,210 | 2,210 | 4,900 | 2,210 |
| 2024-10-28 | 2,180 | 2,246 | 2,170 | 2,240 | 6,600 | 2,240 |
| 2024-10-25 | 2,236 | 2,236 | 2,138 | 2,192 | 6,400 | 2,192 |
| 2024-10-24 | 2,240 | 2,240 | 2,181 | 2,228 | 10,700 | 2,228 |
| 2024-10-23 | 2,288 | 2,320 | 2,255 | 2,255 | 11,500 | 2,255 |
| 2024-10-22 | 2,445 | 2,456 | 2,230 | 2,267 | 67,100 | 2,267 |
| 2024-10-21 | 2,339 | 2,448 | 2,260 | 2,445 | 63,800 | 2,445 |
| 2024-10-18 | 1,915 | 2,313 | 1,915 | 2,313 | 141,400 | 2,313 |
| 2024-10-17 | 1,910 | 1,920 | 1,900 | 1,913 | 16,400 | 1,913 |
| 2024-10-16 | 1,908 | 1,913 | 1,908 | 1,910 | 1,500 | 1,910 |
| 2024-10-15 | 1,913 | 1,920 | 1,912 | 1,915 | 1,600 | 1,915 |
| 2024-10-11 | 1,906 | 1,912 | 1,906 | 1,912 | 2,500 | 1,912 |
| 2024-10-10 | 1,906 | 1,918 | 1,906 | 1,908 | 3,400 | 1,908 |
| 2024-10-09 | 1,940 | 1,940 | 1,900 | 1,922 | 4,000 | 1,922 |
| 2024-10-08 | 1,974 | 1,974 | 1,912 | 1,940 | 4,100 | 1,940 |
| 2024-10-07 | 1,977 | 2,000 | 1,977 | 1,985 | 3,600 | 1,985 |
| 2024-10-04 | 2,012 | 2,012 | 1,965 | 1,977 | 6,500 | 1,977 |
| 2024-10-03 | 2,012 | 2,013 | 2,007 | 2,012 | 3,100 | 2,012 |
| 2024-10-02 | 2,012 | 2,020 | 2,009 | 2,012 | 2,400 | 2,012 |
| 2024-10-01 | 2,014 | 2,024 | 2,014 | 2,024 | 600 | 2,024 |
| 2024-09-30 | 2,021 | 2,039 | 2,020 | 2,020 | 600 | 2,020 |
| 2024-09-27 | 2,078 | 2,078 | 2,005 | 2,030 | 2,800 | 2,030 |
| 2024-09-26 | 2,069 | 2,069 | 2,060 | 2,067 | 900 | 2,067 |
| 2024-09-25 | 2,065 | 2,069 | 2,065 | 2,069 | 1,800 | 2,069 |
| 2024-09-24 | 2,069 | 2,070 | 2,065 | 2,065 | 1,800 | 2,065 |
| 2024-09-20 | 2,063 | 2,075 | 2,058 | 2,069 | 1,800 | 2,069 |
| 2024-09-19 | 2,049 | 2,064 | 2,049 | 2,060 | 2,500 | 2,060 |
| 2024-09-18 | 2,063 | 2,063 | 2,022 | 2,050 | 1,000 | 2,050 |
| 2024-09-17 | - | - | - | 2,063 | - | 2,063 |
| 2024-09-13 | 2,047 | 2,063 | 2,047 | 2,063 | 300 | 2,063 |
| 2024-09-12 | 2,056 | 2,065 | 2,013 | 2,064 | 2,000 | 2,064 |
| 2024-09-11 | - | - | - | 2,056 | - | 2,056 |
| 2024-09-10 | 2,056 | 2,056 | 2,056 | 2,056 | 1,600 | 2,056 |
| 2024-09-09 | 2,047 | 2,056 | 2,047 | 2,056 | 2,000 | 2,056 |
| 2024-09-06 | 2,083 | 2,083 | 2,056 | 2,056 | 800 | 2,056 |
| 2024-09-05 | 2,107 | 2,119 | 2,088 | 2,100 | 2,000 | 2,100 |
| 2024-09-04 | - | - | - | 2,089 | - | 2,089 |
| 2024-09-03 | 2,087 | 2,089 | 2,087 | 2,089 | 200 | 2,089 |
| 2024-09-02 | - | - | - | 2,087 | - | 2,087 |
| 2024-08-30 | - | - | - | 2,087 | - | 2,087 |
| 2024-08-29 | 2,087 | 2,087 | 2,087 | 2,087 | 100 | 2,087 |
| 2024-08-28 | 2,128 | 2,128 | 2,040 | 2,087 | 2,900 | 2,087 |
| 2024-08-27 | 2,100 | 2,128 | 2,100 | 2,100 | 1,400 | 2,100 |
| 2024-08-26 | 2,048 | 2,063 | 2,048 | 2,063 | 1,000 | 2,063 |
| 2024-08-23 | 2,050 | 2,050 | 2,021 | 2,039 | 2,000 | 2,039 |
| 2024-08-22 | 2,001 | 2,001 | 2,001 | 2,001 | 1,200 | 2,001 |
| 2024-08-21 | - | - | - | 2,017 | - | 2,017 |
| 2024-08-20 | 2,021 | 2,021 | 2,000 | 2,017 | 1,600 | 2,017 |
| 2024-08-19 | 1,979 | 2,025 | 1,979 | 2,025 | 1,700 | 2,025 |
| 2024-08-16 | 2,008 | 2,008 | 1,979 | 1,979 | 500 | 1,979 |
| 2024-08-15 | - | - | - | 2,000 | - | 2,000 |
| 2024-08-14 | - | - | - | 2,000 | - | 2,000 |
| 2024-08-13 | 1,910 | 2,020 | 1,910 | 2,000 | 3,200 | 2,000 |
| 2024-08-09 | 2,001 | 2,100 | 1,950 | 1,950 | 2,200 | 1,950 |
| 2024-08-08 | 1,871 | 1,911 | 1,871 | 1,881 | 1,000 | 1,881 |
| 2024-08-07 | 1,770 | 1,855 | 1,770 | 1,855 | 8,200 | 1,855 |
| 2024-08-06 | 1,770 | 1,828 | 1,757 | 1,780 | 4,700 | 1,780 |
| 2024-08-05 | 2,026 | 2,026 | 1,626 | 1,650 | 15,200 | 1,650 |
| 2024-08-02 | 2,213 | 2,220 | 2,092 | 2,126 | 21,800 | 2,126 |
| 2024-08-01 | 2,288 | 2,288 | 2,231 | 2,253 | 4,100 | 2,253 |
| 2024-07-31 | 2,290 | 2,304 | 2,276 | 2,303 | 700 | 2,303 |
| 2024-07-30 | 2,317 | 2,317 | 2,285 | 2,315 | 1,300 | 2,315 |
| 2024-07-29 | 2,317 | 2,319 | 2,267 | 2,315 | 1,800 | 2,315 |
| 2024-07-26 | 2,297 | 2,297 | 2,261 | 2,290 | 5,700 | 2,290 |
| 2024-07-25 | 2,276 | 2,330 | 2,274 | 2,281 | 6,900 | 2,281 |
| 2024-07-24 | 2,275 | 2,290 | 2,260 | 2,290 | 12,500 | 2,290 |
| 2024-07-23 | 2,452 | 2,462 | 2,273 | 2,297 | 38,700 | 2,297 |
| 2024-07-22 | 2,460 | 2,475 | 2,445 | 2,448 | 4,200 | 2,448 |
| 2024-07-19 | 2,465 | 2,502 | 2,454 | 2,463 | 6,600 | 2,463 |
| 2024-07-18 | 2,476 | 2,476 | 2,450 | 2,462 | 1,800 | 2,462 |
| 2024-07-17 | 2,470 | 2,480 | 2,470 | 2,476 | 1,300 | 2,476 |
| 2024-07-16 | 2,470 | 2,477 | 2,456 | 2,468 | 1,800 | 2,468 |
| 2024-07-12 | 2,464 | 2,470 | 2,441 | 2,470 | 400 | 2,470 |
| 2024-07-11 | 2,467 | 2,467 | 2,467 | 2,467 | 400 | 2,467 |
| 2024-07-10 | 2,450 | 2,462 | 2,430 | 2,450 | 4,200 | 2,450 |
| 2024-07-09 | 2,451 | 2,484 | 2,451 | 2,484 | 300 | 2,484 |
| 2024-07-08 | 2,441 | 2,465 | 2,441 | 2,465 | 500 | 2,465 |
| 2024-07-05 | 2,440 | 2,455 | 2,440 | 2,455 | 400 | 2,455 |
| 2024-07-04 | 2,450 | 2,450 | 2,449 | 2,449 | 400 | 2,449 |
| 2024-07-03 | 2,448 | 2,455 | 2,447 | 2,450 | 5,200 | 2,450 |
| 2024-07-02 | 2,468 | 2,470 | 2,404 | 2,442 | 11,900 | 2,442 |
| 2024-07-01 | 2,491 | 2,514 | 2,461 | 2,481 | 1,700 | 2,481 |
| 2024-06-28 | 2,552 | 2,552 | 2,491 | 2,541 | 900 | 2,541 |
| 2024-06-27 | 2,540 | 2,567 | 2,530 | 2,552 | 1,800 | 2,552 |
| 2024-06-26 | 2,573 | 2,573 | 2,521 | 2,567 | 1,500 | 2,567 |
| 2024-06-25 | 2,573 | 2,573 | 2,571 | 2,573 | 2,500 | 2,573 |
| 2024-06-24 | 2,596 | 2,596 | 2,530 | 2,554 | 6,000 | 2,554 |
| 2024-06-21 | 2,600 | 2,600 | 2,596 | 2,596 | 1,300 | 2,596 |
| 2024-06-20 | 2,585 | 2,624 | 2,585 | 2,623 | 4,000 | 2,623 |
| 2024-06-19 | 2,601 | 2,601 | 2,557 | 2,584 | 2,500 | 2,584 |
| 2024-06-18 | 2,568 | 2,625 | 2,540 | 2,625 | 2,400 | 2,625 |
| 2024-06-17 | 2,484 | 2,540 | 2,484 | 2,539 | 3,300 | 2,539 |
| 2024-06-14 | 2,470 | 2,479 | 2,470 | 2,474 | 400 | 2,474 |
| 2024-06-13 | 2,457 | 2,459 | 2,442 | 2,445 | 700 | 2,445 |
| 2024-06-12 | 2,406 | 2,443 | 2,400 | 2,443 | 3,600 | 2,443 |
| 2024-06-11 | 2,430 | 2,433 | 2,400 | 2,432 | 900 | 2,432 |
| 2024-06-10 | 2,379 | 2,424 | 2,379 | 2,411 | 1,300 | 2,411 |
| 2024-06-07 | 2,390 | 2,390 | 2,385 | 2,387 | 700 | 2,387 |
| 2024-06-06 | 2,383 | 2,383 | 2,382 | 2,382 | 600 | 2,382 |
| 2024-06-05 | 2,360 | 2,384 | 2,360 | 2,383 | 2,800 | 2,383 |
| 2024-06-04 | 2,364 | 2,402 | 2,360 | 2,385 | 5,000 | 2,385 |
| 2024-06-03 | 2,420 | 2,420 | 2,409 | 2,414 | 400 | 2,414 |
| 2024-05-31 | 2,407 | 2,407 | 2,407 | 2,407 | 100 | 2,407 |
| 2024-05-30 | 2,395 | 2,411 | 2,380 | 2,411 | 6,000 | 2,411 |
| 2024-05-29 | 2,500 | 2,500 | 2,432 | 2,432 | 4,800 | 2,432 |
| 2024-05-28 | 2,472 | 2,520 | 2,472 | 2,496 | 8,300 | 2,496 |
| 2024-05-27 | 2,473 | 2,473 | 2,472 | 2,472 | 600 | 2,472 |
| 2024-05-24 | 2,470 | 2,470 | 2,444 | 2,461 | 1,500 | 2,461 |
| 2024-05-23 | 2,423 | 2,479 | 2,420 | 2,475 | 2,000 | 2,475 |
| 2024-05-22 | 2,473 | 2,473 | 2,419 | 2,466 | 4,400 | 2,466 |
| 2024-05-21 | 2,522 | 2,522 | 2,466 | 2,473 | 5,700 | 2,473 |
| 2024-05-20 | 2,500 | 2,522 | 2,497 | 2,522 | 2,000 | 2,522 |
| 2024-05-17 | 2,500 | 2,508 | 2,469 | 2,508 | 3,400 | 2,508 |
| 2024-05-16 | 2,526 | 2,526 | 2,465 | 2,515 | 2,000 | 2,515 |
| 2024-05-15 | 2,597 | 2,597 | 2,520 | 2,520 | 800 | 2,520 |
| 2024-05-14 | 2,520 | 2,587 | 2,500 | 2,587 | 4,000 | 2,587 |
| 2024-05-13 | 2,557 | 2,557 | 2,510 | 2,520 | 7,200 | 2,520 |
| 2024-05-10 | 2,581 | 2,630 | 2,555 | 2,555 | 7,000 | 2,555 |
| 2024-05-09 | 2,796 | 2,854 | 2,620 | 2,622 | 12,900 | 2,622 |
| 2024-05-08 | 2,804 | 2,805 | 2,793 | 2,793 | 900 | 2,793 |
| 2024-05-07 | 2,763 | 2,807 | 2,763 | 2,806 | 1,600 | 2,806 |
| 2024-05-02 | 2,805 | 2,814 | 2,782 | 2,782 | 800 | 2,782 |
| 2024-05-01 | 2,777 | 2,800 | 2,777 | 2,800 | 300 | 2,800 |
| 2024-04-30 | 2,790 | 2,869 | 2,790 | 2,797 | 2,800 | 2,797 |
| 2024-04-26 | 2,848 | 2,890 | 2,755 | 2,810 | 3,700 | 2,810 |
| 2024-04-25 | 2,917 | 2,917 | 2,842 | 2,848 | 1,500 | 2,848 |
| 2024-04-24 | 2,900 | 2,947 | 2,900 | 2,900 | 400 | 2,900 |
| 2024-04-23 | 2,950 | 2,950 | 2,920 | 2,921 | 700 | 2,921 |
| 2024-04-22 | 2,978 | 2,978 | 2,911 | 2,959 | 1,700 | 2,959 |
| 2024-04-19 | 3,060 | 3,065 | 2,833 | 2,950 | 6,400 | 2,950 |
| 2024-04-18 | 2,988 | 3,300 | 2,941 | 3,055 | 15,100 | 3,055 |
| 2024-04-17 | 2,939 | 2,949 | 2,939 | 2,949 | 300 | 2,949 |
| 2024-04-16 | 2,939 | 2,939 | 2,939 | 2,939 | 200 | 2,939 |
| 2024-04-15 | 2,930 | 2,989 | 2,930 | 2,989 | 1,200 | 2,989 |
| 2024-04-12 | 2,927 | 3,055 | 2,927 | 3,000 | 3,400 | 3,000 |
| 2024-04-11 | 2,930 | 2,974 | 2,922 | 2,974 | 2,200 | 2,974 |
| 2024-04-10 | 2,960 | 2,999 | 2,960 | 2,980 | 900 | 2,980 |
| 2024-04-09 | 2,979 | 2,979 | 2,950 | 2,950 | 400 | 2,950 |
| 2024-04-08 | 2,910 | 2,979 | 2,910 | 2,978 | 1,200 | 2,978 |
| 2024-04-05 | 2,921 | 2,949 | 2,910 | 2,910 | 1,400 | 2,910 |
| 2024-04-04 | 2,951 | 2,996 | 2,943 | 2,943 | 1,800 | 2,943 |
| 2024-04-03 | 2,985 | 2,995 | 2,942 | 2,959 | 2,700 | 2,959 |
| 2024-04-02 | 3,000 | 3,040 | 3,000 | 3,030 | 1,400 | 3,030 |
| 2024-04-01 | 3,090 | 3,190 | 2,985 | 3,040 | 10,400 | 3,040 |
| 2024-03-29 | 2,887 | 2,937 | 2,820 | 2,937 | 1,800 | 2,937 |
| 2024-03-28 | 2,796 | 2,850 | 2,796 | 2,840 | 800 | 2,840 |
| 2024-03-27 | 2,885 | 2,895 | 2,866 | 2,866 | 1,800 | 2,866 |
| 2024-03-26 | 2,952 | 2,952 | 2,867 | 2,902 | 2,000 | 2,902 |
| 2024-03-25 | 3,075 | 3,075 | 2,952 | 2,956 | 2,200 | 2,956 |
| 2024-03-22 | 3,045 | 3,075 | 3,005 | 3,075 | 1,100 | 3,075 |
| 2024-03-21 | 2,967 | 3,050 | 2,957 | 3,050 | 20,600 | 3,050 |
| 2024-03-19 | 2,911 | 3,000 | 2,911 | 2,961 | 3,800 | 2,961 |
| 2024-03-18 | 2,840 | 2,999 | 2,840 | 2,999 | 5,600 | 2,999 |
| 2024-03-15 | 2,795 | 2,845 | 2,795 | 2,845 | 400 | 2,845 |
| 2024-03-14 | 2,758 | 2,796 | 2,758 | 2,777 | 600 | 2,777 |
| 2024-03-13 | 2,715 | 2,758 | 2,715 | 2,758 | 1,200 | 2,758 |
| 2024-03-12 | 2,777 | 2,777 | 2,727 | 2,759 | 600 | 2,759 |
| 2024-03-11 | 2,802 | 2,811 | 2,755 | 2,777 | 3,900 | 2,777 |
| 2024-03-08 | 2,914 | 2,950 | 2,862 | 2,902 | 3,200 | 2,902 |
| 2024-03-07 | 2,827 | 2,900 | 2,819 | 2,900 | 1,800 | 2,900 |
| 2024-03-06 | 2,750 | 2,799 | 2,749 | 2,799 | 1,400 | 2,799 |
| 2024-03-05 | 2,740 | 2,740 | 2,720 | 2,726 | 800 | 2,726 |
| 2024-03-04 | 2,700 | 2,750 | 2,685 | 2,750 | 3,200 | 2,750 |
| 2024-03-01 | 2,671 | 2,720 | 2,671 | 2,700 | 1,800 | 2,700 |
| 2024-02-29 | 2,662 | 2,700 | 2,661 | 2,700 | 1,400 | 2,700 |
| 2024-02-28 | 2,685 | 2,700 | 2,680 | 2,700 | 1,100 | 2,700 |
| 2024-02-27 | 2,633 | 2,700 | 2,633 | 2,700 | 1,800 | 2,700 |
| 2024-02-26 | 2,650 | 2,668 | 2,611 | 2,633 | 1,900 | 2,633 |
| 2024-02-22 | 2,677 | 2,677 | 2,577 | 2,650 | 3,300 | 2,650 |
| 2024-02-21 | 2,681 | 2,688 | 2,680 | 2,680 | 500 | 2,680 |
| 2024-02-20 | 2,615 | 2,700 | 2,615 | 2,690 | 3,600 | 2,690 |
| 2024-02-19 | 2,590 | 2,600 | 2,580 | 2,600 | 1,200 | 2,600 |
| 2024-02-16 | 2,559 | 2,580 | 2,540 | 2,580 | 1,000 | 2,580 |
| 2024-02-15 | 2,549 | 2,560 | 2,480 | 2,560 | 5,000 | 2,560 |
| 2024-02-14 | 2,549 | 2,549 | 2,549 | 2,549 | 100 | 2,549 |
| 2024-02-13 | 2,520 | 2,566 | 2,520 | 2,566 | 2,800 | 2,566 |
| 2024-02-09 | 2,586 | 2,588 | 2,563 | 2,563 | 600 | 2,563 |
| 2024-02-08 | 2,610 | 2,610 | 2,569 | 2,569 | 1,500 | 2,569 |
| 2024-02-07 | 2,582 | 2,610 | 2,580 | 2,610 | 1,800 | 2,610 |
| 2024-02-06 | 2,550 | 2,605 | 2,550 | 2,605 | 2,400 | 2,605 |
| 2024-02-05 | 2,576 | 2,610 | 2,576 | 2,580 | 2,600 | 2,580 |
| 2024-02-02 | 2,575 | 2,586 | 2,565 | 2,576 | 3,200 | 2,576 |
| 2024-02-01 | 2,550 | 2,569 | 2,532 | 2,564 | 1,600 | 2,564 |
| 2024-01-31 | 2,541 | 2,560 | 2,520 | 2,550 | 2,000 | 2,550 |
| 2024-01-30 | 2,571 | 2,571 | 2,530 | 2,541 | 3,200 | 2,541 |
| 2024-01-29 | 2,545 | 2,570 | 2,534 | 2,541 | 4,500 | 2,541 |
| 2024-01-26 | 2,590 | 2,590 | 2,540 | 2,555 | 7,400 | 2,555 |
| 2024-01-25 | 2,577 | 2,590 | 2,560 | 2,588 | 9,300 | 2,588 |
| 2024-01-24 | 2,635 | 2,675 | 2,555 | 2,592 | 32,700 | 2,592 |
| 2024-01-23 | 2,530 | 2,817 | 2,456 | 2,735 | 103,200 | 2,735 |
| 2024-01-22 | 2,500 | 2,530 | 2,480 | 2,530 | 13,100 | 2,530 |
| 2024-01-19 | 2,412 | 2,517 | 2,400 | 2,443 | 7,900 | 2,443 |
| 2024-01-18 | 2,400 | 2,450 | 2,400 | 2,447 | 5,200 | 2,447 |
| 2024-01-17 | 2,400 | 2,400 | 2,389 | 2,390 | 1,800 | 2,390 |
| 2024-01-16 | 2,390 | 2,390 | 2,374 | 2,377 | 1,200 | 2,377 |
| 2024-01-15 | 2,376 | 2,376 | 2,358 | 2,372 | 1,600 | 2,372 |
| 2024-01-12 | 2,400 | 2,400 | 2,352 | 2,381 | 2,200 | 2,381 |
| 2024-01-11 | 2,400 | 2,405 | 2,390 | 2,390 | 300 | 2,390 |
| 2024-01-10 | 2,360 | 2,411 | 2,360 | 2,400 | 2,700 | 2,400 |
| 2024-01-09 | 2,328 | 2,360 | 2,328 | 2,360 | 1,400 | 2,360 |
| 2024-01-05 | 2,315 | 2,328 | 2,310 | 2,328 | 1,500 | 2,328 |
| 2024-01-04 | 2,281 | 2,313 | 2,281 | 2,313 | 300 | 2,313 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
