9691 (株)両毛システムズ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-12-18 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2002-12-17 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2002-12-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-12-11 | 591 | 600 | 591 | 600 | 2,500 | 600 |
| 2002-12-10 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2002-11-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-11-26 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2002-11-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-11-19 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-11-18 | 628 | 628 | 628 | 628 | 500 | 628 |
| 2002-10-31 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2002-10-28 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2002-10-25 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2002-10-24 | 719 | 720 | 719 | 720 | 1,000 | 720 |
| 2002-10-22 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2002-10-21 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2002-10-18 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2002-10-17 | 721 | 721 | 721 | 721 | 500 | 721 |
| 2002-10-16 | 731 | 731 | 731 | 731 | 500 | 731 |
| 2002-10-15 | 717 | 730 | 717 | 730 | 1,000 | 730 |
| 2002-09-30 | 816 | 816 | 816 | 816 | 500 | 816 |
| 2002-09-25 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2002-09-06 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2002-09-05 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2002-08-30 | 832 | 832 | 832 | 832 | 500 | 832 |
| 2002-08-27 | 802 | 802 | 802 | 802 | 500 | 802 |
| 2002-08-23 | 802 | 802 | 802 | 802 | 500 | 802 |
| 2002-08-16 | 765 | 765 | 765 | 765 | 1,500 | 765 |
| 2002-08-01 | 850 | 850 | 840 | 840 | 1,500 | 840 |
| 2002-07-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-07-26 | 835 | 860 | 835 | 860 | 1,500 | 860 |
| 2002-07-17 | 820 | 820 | 805 | 805 | 2,000 | 805 |
| 2002-07-15 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2002-07-12 | 842 | 860 | 842 | 860 | 1,500 | 860 |
| 2002-07-09 | 830 | 840 | 830 | 840 | 1,500 | 840 |
| 2002-07-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-07-03 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2002-06-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-06-26 | 820 | 820 | 820 | 820 | 1,500 | 820 |
| 2002-06-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-06-24 | 843 | 843 | 823 | 823 | 1,000 | 823 |
| 2002-06-21 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2002-05-31 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2002-05-30 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2002-05-28 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2002-05-27 | 950 | 950 | 940 | 940 | 1,000 | 940 |
| 2002-05-24 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2002-05-23 | 933 | 933 | 933 | 933 | 500 | 933 |
| 2002-05-22 | 933 | 933 | 933 | 933 | 500 | 933 |
| 2002-05-21 | 933 | 933 | 933 | 933 | 500 | 933 |
| 2002-05-20 | 938 | 938 | 930 | 930 | 1,000 | 930 |
| 2002-05-17 | 940 | 940 | 921 | 938 | 3,500 | 938 |
| 2002-05-16 | 960 | 970 | 939 | 939 | 4,000 | 939 |
| 2002-05-15 | 1,040 | 1,100 | 1,040 | 1,100 | 3,000 | 1,100 |
| 2002-05-08 | 1,030 | 1,030 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-04-30 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2002-04-26 | 1,030 | 1,050 | 1,010 | 1,050 | 3,500 | 1,050 |
| 2002-04-25 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 | 1,040 |
| 2002-04-22 | 901 | 910 | 901 | 910 | 1,500 | 910 |
| 2002-04-19 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2002-04-16 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2002-04-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-04-11 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2002-04-08 | 865 | 865 | 862 | 862 | 2,000 | 862 |
| 2002-04-04 | 861 | 861 | 861 | 861 | 500 | 861 |
| 2002-03-27 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2002-03-25 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2002-03-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-03-12 | 951 | 951 | 951 | 951 | 500 | 951 |
| 2002-03-11 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2002-03-08 | 885 | 900 | 885 | 900 | 3,000 | 900 |
| 2002-03-07 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2002-03-05 | 885 | 885 | 885 | 885 | 500 | 885 |
| 2002-03-01 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2002-02-25 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2002-02-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-01-30 | 870 | 880 | 870 | 880 | 1,500 | 880 |
| 2002-01-25 | 849 | 849 | 849 | 849 | 500 | 849 |
| 2002-01-08 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-01-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
