9691 (株)両毛システムズ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 775 | 775 | 775 | 775 | 500 | 775 |
| 2004-12-29 | 780 | 780 | 770 | 771 | 9,500 | 771 |
| 2004-12-27 | 776 | 776 | 766 | 766 | 1,000 | 766 |
| 2004-12-24 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2004-12-22 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2004-12-21 | 753 | 780 | 753 | 780 | 2,500 | 780 |
| 2004-12-20 | 762 | 762 | 760 | 760 | 7,000 | 760 |
| 2004-12-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-12-15 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2004-12-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-12-10 | 760 | 760 | 760 | 760 | 1,500 | 760 |
| 2004-12-09 | 764 | 764 | 760 | 760 | 2,000 | 760 |
| 2004-12-08 | 780 | 780 | 780 | 780 | 1,500 | 780 |
| 2004-12-06 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2004-12-03 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2004-12-02 | 752 | 765 | 752 | 762 | 3,000 | 762 |
| 2004-11-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-11-29 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2004-11-26 | 751 | 771 | 751 | 771 | 4,000 | 771 |
| 2004-11-25 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2004-11-22 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2004-11-18 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2004-11-17 | 810 | 820 | 795 | 820 | 2,000 | 820 |
| 2004-11-16 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2004-11-15 | 820 | 820 | 800 | 800 | 2,000 | 800 |
| 2004-11-11 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2004-11-09 | 779 | 779 | 779 | 779 | 500 | 779 |
| 2004-11-08 | 779 | 779 | 773 | 773 | 1,000 | 773 |
| 2004-11-01 | 791 | 791 | 791 | 791 | 500 | 791 |
| 2004-10-29 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2004-10-28 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2004-10-27 | 820 | 820 | 820 | 820 | 1,500 | 820 |
| 2004-10-26 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2004-10-08 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2004-09-27 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2004-09-24 | 874 | 874 | 874 | 874 | 500 | 874 |
| 2004-09-21 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2004-09-17 | 870 | 870 | 870 | 870 | 1,500 | 870 |
| 2004-09-07 | 880 | 900 | 880 | 900 | 1,000 | 900 |
| 2004-08-27 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2004-08-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-08-17 | 910 | 920 | 910 | 920 | 2,000 | 920 |
| 2004-08-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-08-13 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2004-08-12 | 900 | 900 | 900 | 900 | 2,500 | 900 |
| 2004-08-09 | 870 | 880 | 870 | 880 | 2,500 | 880 |
| 2004-08-06 | 860 | 870 | 860 | 870 | 1,000 | 870 |
| 2004-07-29 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-07-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2004-07-26 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2004-07-23 | 950 | 950 | 950 | 950 | 2,500 | 950 |
| 2004-07-21 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2004-07-20 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2004-07-16 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2004-07-15 | 940 | 960 | 940 | 960 | 1,500 | 960 |
| 2004-07-14 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2004-07-09 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2004-07-08 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2004-07-07 | 960 | 970 | 950 | 950 | 5,000 | 950 |
| 2004-07-06 | 969 | 970 | 969 | 970 | 3,500 | 970 |
| 2004-07-05 | 949 | 970 | 949 | 970 | 2,500 | 970 |
| 2004-07-02 | 930 | 970 | 930 | 970 | 3,000 | 970 |
| 2004-07-01 | 950 | 950 | 920 | 930 | 2,500 | 930 |
| 2004-06-30 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2004-06-29 | 923 | 923 | 920 | 920 | 1,000 | 920 |
| 2004-06-28 | 920 | 920 | 920 | 920 | 1,500 | 920 |
| 2004-06-25 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2004-06-23 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2004-06-21 | 950 | 950 | 940 | 940 | 1,500 | 940 |
| 2004-06-18 | 949 | 949 | 940 | 940 | 1,500 | 940 |
| 2004-06-15 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2004-06-14 | 950 | 950 | 940 | 940 | 1,000 | 940 |
| 2004-06-09 | 892 | 892 | 892 | 892 | 500 | 892 |
| 2004-06-04 | 845 | 845 | 845 | 845 | 500 | 845 |
| 2004-05-27 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-05-21 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2004-05-20 | 880 | 930 | 880 | 930 | 1,000 | 930 |
| 2004-05-19 | 900 | 900 | 875 | 880 | 3,500 | 880 |
| 2004-05-18 | 829 | 870 | 829 | 870 | 1,500 | 870 |
| 2004-05-17 | 820 | 840 | 820 | 840 | 1,500 | 840 |
| 2004-05-14 | 910 | 910 | 900 | 900 | 1,500 | 900 |
| 2004-05-13 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2004-05-12 | 900 | 950 | 890 | 950 | 3,500 | 950 |
| 2004-05-11 | 910 | 930 | 910 | 930 | 2,000 | 930 |
| 2004-05-10 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2004-05-07 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-05-06 | 960 | 980 | 960 | 980 | 1,000 | 980 |
| 2004-04-30 | 979 | 979 | 930 | 930 | 3,500 | 930 |
| 2004-04-28 | 988 | 990 | 988 | 990 | 3,000 | 990 |
| 2004-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2004-04-26 | 1,000 | 1,010 | 980 | 1,010 | 2,500 | 1,010 |
| 2004-04-23 | 1,030 | 1,040 | 950 | 1,010 | 17,500 | 1,010 |
| 2004-04-22 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,010 |
| 2004-04-21 | 851 | 901 | 850 | 901 | 14,500 | 901 |
| 2004-04-20 | 819 | 819 | 801 | 801 | 2,000 | 801 |
| 2004-04-16 | 820 | 820 | 810 | 810 | 1,000 | 810 |
| 2004-04-15 | 819 | 819 | 800 | 800 | 2,000 | 800 |
| 2004-04-14 | 791 | 817 | 790 | 817 | 1,500 | 817 |
| 2004-04-13 | 787 | 797 | 787 | 787 | 3,000 | 787 |
| 2004-04-09 | 827 | 827 | 797 | 797 | 1,000 | 797 |
| 2004-04-07 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2004-04-06 | 805 | 805 | 800 | 800 | 2,500 | 800 |
| 2004-04-05 | 815 | 815 | 805 | 805 | 1,000 | 805 |
| 2004-04-02 | 830 | 830 | 800 | 800 | 2,500 | 800 |
| 2004-04-01 | 800 | 830 | 800 | 830 | 2,000 | 830 |
| 2004-03-31 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-03-30 | 750 | 751 | 750 | 751 | 11,000 | 751 |
| 2004-03-29 | 730 | 735 | 730 | 735 | 1,000 | 735 |
| 2004-03-26 | 720 | 730 | 720 | 730 | 1,000 | 730 |
| 2004-03-25 | 699 | 720 | 699 | 720 | 8,000 | 720 |
| 2004-03-22 | 700 | 710 | 690 | 690 | 2,500 | 690 |
| 2004-03-19 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2004-03-18 | 680 | 700 | 670 | 695 | 6,500 | 695 |
| 2004-03-17 | 680 | 680 | 680 | 680 | 1,500 | 680 |
| 2004-03-16 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2004-03-15 | 688 | 690 | 688 | 688 | 4,000 | 688 |
| 2004-03-03 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-02-26 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-02-25 | 649 | 649 | 649 | 649 | 500 | 649 |
| 2004-02-24 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 2004-02-23 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2004-02-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-02-18 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 2004-02-12 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2004-02-10 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-02-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-02-06 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2004-02-05 | 650 | 650 | 635 | 650 | 1,500 | 650 |
| 2004-02-03 | 650 | 650 | 630 | 630 | 2,500 | 630 |
| 2004-01-29 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2004-01-27 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-01-26 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2004-01-23 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2004-01-22 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2004-01-20 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2004-01-16 | 622 | 625 | 622 | 625 | 3,000 | 625 |
| 2004-01-15 | 616 | 616 | 616 | 616 | 500 | 616 |
| 2004-01-06 | 650 | 660 | 637 | 638 | 3,500 | 638 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
