9691 (株)両毛システムズ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-12-25 | 995 | 995 | 980 | 980 | 2,000 | 980 |
| 2000-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-12-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-12-14 | 1,200 | 1,200 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-12-08 | 1,210 | 1,210 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2000-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-11-30 | 1,190 | 1,190 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2000-11-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2000-11-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2000-11-24 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 1,190 |
| 2000-11-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-11-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2000-11-08 | 1,240 | 1,240 | 1,200 | 1,220 | 3,000 | 1,220 |
| 2000-11-07 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,240 |
| 2000-11-06 | 1,240 | 1,240 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2000-11-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2000-11-01 | 1,150 | 1,260 | 1,150 | 1,260 | 9,000 | 1,260 |
| 2000-10-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-10-30 | 1,080 | 1,150 | 1,080 | 1,080 | 25,000 | 1,080 |
| 2000-10-27 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 2000-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-10-23 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2000-10-20 | 1,850 | 1,850 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2000-10-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2000-09-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2000-09-26 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 2000-09-11 | 2,000 | 2,000 | 1,900 | 1,900 | 3,000 | 1,900 |
| 2000-09-08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2000-09-07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2000-08-09 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 2000-08-08 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 2000-08-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2000-08-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2000-07-25 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 2000-07-19 | 2,280 | 2,280 | 2,270 | 2,270 | 2,000 | 2,270 |
| 2000-07-18 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 2000-07-17 | 2,320 | 2,320 | 2,300 | 2,300 | 2,000 | 2,300 |
| 2000-07-14 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 2000-07-13 | 2,350 | 2,350 | 2,340 | 2,340 | 2,000 | 2,340 |
| 2000-07-10 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 2000-07-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 2000-07-05 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 2000-07-04 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2000-07-03 | 2,390 | 2,400 | 2,390 | 2,400 | 2,000 | 2,400 |
| 2000-06-30 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 2000-06-23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2000-06-21 | 2,310 | 2,310 | 2,300 | 2,300 | 2,000 | 2,300 |
| 2000-06-19 | 2,510 | 2,510 | 2,500 | 2,500 | 2,000 | 2,500 |
| 2000-06-14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 2000-06-13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 2000-06-07 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 2,510 |
| 2000-06-06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 2000-06-02 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 2000-05-31 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2000-05-25 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 2,530 |
| 2000-05-24 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 2,430 |
| 2000-05-22 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 2000-05-19 | 2,520 | 2,600 | 2,520 | 2,600 | 2,000 | 2,600 |
| 2000-05-18 | 2,650 | 2,650 | 2,500 | 2,520 | 4,000 | 2,520 |
| 2000-05-16 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 2000-05-10 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2000-05-01 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 2,750 |
| 2000-04-26 | 2,460 | 2,480 | 2,460 | 2,480 | 2,000 | 2,480 |
| 2000-04-25 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 2000-04-24 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 | 2,400 |
| 2000-04-21 | 2,310 | 2,400 | 2,300 | 2,400 | 6,000 | 2,400 |
| 2000-04-20 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 | 2,200 |
| 2000-04-18 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 2000-04-17 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 2000-04-13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 2000-04-11 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 3,050 |
| 2000-04-10 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2000-04-03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2000-03-31 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2000-03-30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2000-03-29 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 2000-03-28 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2000-03-17 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 2000-03-16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2000-03-13 | 3,110 | 3,110 | 3,100 | 3,100 | 4,000 | 3,100 |
| 2000-03-09 | 3,100 | 3,200 | 3,100 | 3,200 | 3,000 | 3,200 |
| 2000-03-08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2000-03-07 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 3,110 |
| 2000-03-01 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 | 3,340 |
| 2000-02-23 | 3,470 | 3,480 | 3,470 | 3,480 | 2,000 | 3,480 |
| 2000-02-22 | 3,480 | 3,700 | 3,480 | 3,500 | 13,000 | 3,500 |
| 2000-02-21 | 3,020 | 3,210 | 3,010 | 3,160 | 8,000 | 3,160 |
| 2000-02-18 | 2,990 | 3,000 | 2,950 | 2,950 | 7,000 | 2,950 |
| 2000-02-17 | 2,960 | 2,980 | 2,960 | 2,980 | 3,000 | 2,980 |
| 2000-02-16 | 2,990 | 2,990 | 2,960 | 2,960 | 2,000 | 2,960 |
| 2000-02-15 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2000-02-14 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2000-02-10 | 3,000 | 3,090 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2000-02-09 | 3,010 | 3,010 | 3,000 | 3,000 | 5,000 | 3,000 |
| 2000-02-08 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2000-02-07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2000-02-04 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2000-02-02 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2000-02-01 | 3,150 | 3,250 | 3,150 | 3,250 | 7,000 | 3,250 |
| 2000-01-28 | 3,150 | 3,200 | 3,150 | 3,150 | 4,000 | 3,150 |
| 2000-01-27 | 3,180 | 3,180 | 2,900 | 3,010 | 3,000 | 3,010 |
| 2000-01-26 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 3,200 |
| 2000-01-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 2000-01-21 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 2000-01-14 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2000-01-07 | 3,000 | 3,100 | 3,000 | 3,100 | 3,000 | 3,100 |
| 2000-01-05 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
