9691 (株)両毛システムズ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1996-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-12-20 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1996-12-11 | 1,770 | 1,790 | 1,770 | 1,790 | 2,000 | 1,790 |
| 1996-12-06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1996-12-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-12-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1996-11-29 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1996-11-25 | 1,640 | 1,640 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1996-11-22 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1996-11-15 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1996-11-14 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1996-11-13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1996-11-11 | 1,840 | 1,870 | 1,840 | 1,870 | 2,000 | 1,870 |
| 1996-11-08 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1996-11-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-11-05 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1996-11-01 | 1,680 | 1,680 | 1,610 | 1,610 | 5,000 | 1,610 |
| 1996-10-29 | 1,810 | 1,810 | 1,670 | 1,670 | 8,000 | 1,670 |
| 1996-10-28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1996-10-24 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1996-10-17 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1996-10-11 | 2,090 | 2,090 | 2,000 | 2,040 | 6,000 | 2,040 |
| 1996-10-09 | 2,160 | 2,160 | 2,060 | 2,060 | 4,000 | 2,060 |
| 1996-09-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-09-20 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1996-09-19 | 2,400 | 2,400 | 2,400 | 2,400 | 15,000 | 2,400 |
| 1996-09-17 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1996-09-03 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 2,700 |
| 1996-08-28 | 2,740 | 3,060 | 2,740 | 3,060 | 19,000 | 3,060 |
| 1996-08-27 | 2,700 | 2,850 | 2,700 | 2,850 | 2,000 | 2,850 |
| 1996-08-26 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1996-08-22 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,690 |
| 1996-08-21 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,830 |
| 1996-08-15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-08-07 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-08-06 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 2,410 |
| 1996-08-01 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1996-07-31 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1996-07-30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1996-07-29 | 2,500 | 2,500 | 2,460 | 2,460 | 4,000 | 2,460 |
| 1996-07-26 | 2,670 | 2,680 | 2,650 | 2,650 | 7,000 | 2,650 |
| 1996-07-25 | 2,680 | 2,680 | 2,670 | 2,680 | 4,000 | 2,680 |
| 1996-07-24 | 2,650 | 2,680 | 2,650 | 2,680 | 3,000 | 2,680 |
| 1996-07-22 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 2,680 |
| 1996-07-19 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,850 |
| 1996-07-18 | 2,980 | 2,980 | 2,890 | 2,890 | 3,000 | 2,890 |
| 1996-07-17 | 2,980 | 3,000 | 2,900 | 2,980 | 8,000 | 2,980 |
| 1996-07-16 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,960 |
| 1996-07-15 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 3,010 |
| 1996-07-12 | 3,020 | 3,050 | 3,000 | 3,050 | 7,000 | 3,050 |
| 1996-07-11 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 3,170 |
| 1996-07-10 | 3,100 | 3,190 | 3,100 | 3,180 | 8,000 | 3,180 |
| 1996-07-09 | 3,100 | 3,110 | 3,090 | 3,110 | 10,000 | 3,110 |
| 1996-07-08 | 3,050 | 3,100 | 3,050 | 3,100 | 10,000 | 3,100 |
| 1996-07-05 | 2,750 | 3,130 | 2,750 | 3,130 | 37,000 | 3,130 |
| 1996-07-03 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1996-07-02 | 2,850 | 2,850 | 2,750 | 2,750 | 6,000 | 2,750 |
| 1996-07-01 | 2,750 | 2,800 | 2,750 | 2,800 | 45,000 | 2,800 |
| 1996-06-28 | 2,890 | 2,900 | 2,890 | 2,900 | 4,000 | 2,900 |
| 1996-06-27 | 2,900 | 2,940 | 2,900 | 2,940 | 22,000 | 2,940 |
| 1996-06-26 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1996-06-25 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1996-06-21 | 3,330 | 3,330 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1996-06-19 | 3,250 | 3,400 | 3,250 | 3,400 | 7,000 | 3,400 |
| 1996-06-18 | 2,900 | 3,200 | 2,900 | 3,200 | 14,000 | 3,200 |
| 1996-06-17 | 2,950 | 2,950 | 2,950 | 2,950 | 7,000 | 2,950 |
| 1996-06-14 | 3,150 | 3,200 | 3,150 | 3,200 | 2,000 | 3,200 |
| 1996-06-13 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 1996-06-12 | 3,250 | 3,350 | 3,160 | 3,350 | 5,000 | 3,350 |
| 1996-06-11 | 3,400 | 3,400 | 3,380 | 3,380 | 10,000 | 3,380 |
| 1996-06-10 | 3,590 | 3,590 | 3,250 | 3,350 | 24,000 | 3,350 |
| 1996-06-07 | 3,940 | 4,010 | 3,710 | 3,710 | 33,000 | 3,710 |
| 1996-06-06 | 3,400 | 3,800 | 3,350 | 3,800 | 65,000 | 3,800 |
| 1996-06-05 | 2,900 | 3,300 | 2,830 | 3,300 | 67,000 | 3,300 |
| 1996-06-04 | 2,580 | 2,900 | 2,580 | 2,900 | 48,000 | 2,900 |
| 1996-06-03 | 2,580 | 2,600 | 2,580 | 2,590 | 18,000 | 2,590 |
| 1996-05-31 | 2,140 | 2,500 | 2,140 | 2,500 | 63,000 | 2,500 |
| 1996-05-30 | 1,810 | 2,100 | 1,810 | 2,100 | 25,000 | 2,100 |
| 1996-05-28 | 1,880 | 1,880 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1996-05-24 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1996-05-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1996-05-15 | 1,940 | 1,950 | 1,920 | 1,930 | 10,000 | 1,930 |
| 1996-05-14 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1996-05-08 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1996-05-07 | 2,040 | 2,040 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1996-05-02 | 1,900 | 1,970 | 1,900 | 1,970 | 17,000 | 1,970 |
| 1996-05-01 | 1,510 | 1,590 | 1,510 | 1,590 | 8,000 | 1,590 |
| 1996-04-25 | 1,600 | 1,660 | 1,600 | 1,660 | 3,000 | 1,660 |
| 1996-04-17 | 1,710 | 1,730 | 1,700 | 1,730 | 4,000 | 1,730 |
| 1996-04-12 | 1,750 | 1,790 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1996-04-11 | 1,590 | 1,720 | 1,590 | 1,720 | 14,000 | 1,720 |
| 1996-04-10 | 1,450 | 1,550 | 1,450 | 1,550 | 5,000 | 1,550 |
| 1996-04-04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-04-02 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 | 1,540 |
| 1996-04-01 | 1,410 | 1,500 | 1,410 | 1,500 | 10,000 | 1,500 |
| 1996-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-03-19 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,220 |
| 1996-03-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-03-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-03-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-03-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-02-29 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-02-09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-02-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-01-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-01-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1996-01-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1996-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-01-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-01-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-01-10 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 1,230 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
