9691 (株)両毛システムズ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-12-26 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2003-12-19 | 605 | 640 | 605 | 640 | 2,000 | 640 |
| 2003-12-17 | 611 | 611 | 608 | 608 | 3,000 | 608 |
| 2003-12-16 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2003-12-12 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-12-11 | 622 | 622 | 622 | 622 | 3,000 | 622 |
| 2003-12-05 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-12-04 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2003-12-02 | 605 | 625 | 605 | 625 | 1,500 | 625 |
| 2003-12-01 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2003-11-27 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2003-11-25 | 625 | 625 | 600 | 600 | 2,500 | 600 |
| 2003-11-20 | 625 | 625 | 620 | 620 | 1,000 | 620 |
| 2003-11-19 | 631 | 631 | 631 | 631 | 500 | 631 |
| 2003-11-07 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2003-10-31 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2003-10-30 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2003-10-29 | 703 | 705 | 703 | 704 | 1,500 | 704 |
| 2003-10-28 | 702 | 702 | 702 | 702 | 500 | 702 |
| 2003-10-27 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2003-10-24 | 713 | 713 | 700 | 700 | 2,000 | 700 |
| 2003-10-22 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2003-10-21 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2003-10-20 | 721 | 725 | 721 | 725 | 1,000 | 725 |
| 2003-10-15 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2003-10-14 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 2003-10-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-10-06 | 616 | 616 | 616 | 616 | 500 | 616 |
| 2003-10-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-09-30 | 622 | 622 | 621 | 621 | 1,500 | 621 |
| 2003-09-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-09-26 | 677 | 677 | 660 | 660 | 3,000 | 660 |
| 2003-09-24 | 675 | 675 | 675 | 675 | 500 | 675 |
| 2003-09-22 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2003-09-19 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2003-09-12 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2003-09-09 | 651 | 651 | 651 | 651 | 500 | 651 |
| 2003-09-04 | 650 | 660 | 650 | 660 | 2,500 | 660 |
| 2003-08-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-08-26 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2003-08-25 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2003-08-22 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2003-08-21 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2003-08-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-08-18 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-08-15 | 582 | 583 | 580 | 583 | 2,000 | 583 |
| 2003-08-14 | 601 | 601 | 600 | 600 | 2,500 | 600 |
| 2003-08-13 | 600 | 612 | 600 | 612 | 3,000 | 612 |
| 2003-08-06 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2003-07-30 | 651 | 651 | 651 | 651 | 500 | 651 |
| 2003-07-28 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-07-25 | 612 | 612 | 600 | 600 | 2,000 | 600 |
| 2003-07-24 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2003-07-11 | 675 | 675 | 675 | 675 | 500 | 675 |
| 2003-07-10 | 676 | 676 | 675 | 675 | 5,500 | 675 |
| 2003-07-08 | 710 | 710 | 700 | 700 | 1,000 | 700 |
| 2003-07-04 | 660 | 660 | 660 | 660 | 1,500 | 660 |
| 2003-07-02 | 642 | 650 | 642 | 643 | 2,500 | 643 |
| 2003-07-01 | 626 | 641 | 626 | 640 | 2,500 | 640 |
| 2003-06-30 | 598 | 598 | 598 | 598 | 500 | 598 |
| 2003-06-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-06-26 | 591 | 591 | 591 | 591 | 500 | 591 |
| 2003-06-25 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-06-23 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2003-06-20 | 598 | 598 | 576 | 591 | 2,000 | 591 |
| 2003-06-19 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-06-18 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2003-06-16 | 624 | 624 | 610 | 610 | 1,500 | 610 |
| 2003-06-11 | 630 | 630 | 630 | 630 | 2,500 | 630 |
| 2003-06-10 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2003-06-06 | 644 | 644 | 605 | 605 | 1,000 | 605 |
| 2003-05-28 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2003-05-26 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2003-05-21 | 654 | 654 | 654 | 654 | 500 | 654 |
| 2003-05-15 | 610 | 611 | 610 | 611 | 5,000 | 611 |
| 2003-05-14 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2003-05-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-05-06 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2003-05-02 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-05-01 | 610 | 621 | 610 | 620 | 5,000 | 620 |
| 2003-04-30 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 2003-04-28 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2003-04-25 | 629 | 629 | 614 | 614 | 2,000 | 614 |
| 2003-04-23 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-04-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-03-31 | 608 | 608 | 608 | 608 | 500 | 608 |
| 2003-03-28 | 608 | 608 | 608 | 608 | 500 | 608 |
| 2003-03-27 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2003-03-25 | 587 | 587 | 587 | 587 | 500 | 587 |
| 2003-03-14 | 573 | 573 | 546 | 546 | 2,000 | 546 |
| 2003-03-07 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2003-02-27 | 630 | 630 | 625 | 625 | 1,500 | 625 |
| 2003-02-25 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2003-02-21 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2003-02-17 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2003-02-14 | 630 | 630 | 630 | 630 | 1,500 | 630 |
| 2003-02-06 | 600 | 600 | 560 | 560 | 2,500 | 560 |
| 2003-02-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-02-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-01-30 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-01-29 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2003-01-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-01-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-01-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-01-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-01-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-01-08 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2003-01-07 | 600 | 600 | 600 | 600 | 500 | 600 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
