9691 (株)両毛システムズ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,349 | 1,349 | 1,330 | 1,330 | 1,500 | 1,330 |
| 2005-12-29 | 1,349 | 1,349 | 1,325 | 1,325 | 1,000 | 1,325 |
| 2005-12-28 | 1,310 | 1,340 | 1,310 | 1,340 | 6,500 | 1,340 |
| 2005-12-27 | 1,316 | 1,329 | 1,316 | 1,329 | 3,000 | 1,329 |
| 2005-12-26 | 1,330 | 1,330 | 1,329 | 1,330 | 2,500 | 1,330 |
| 2005-12-22 | 1,314 | 1,330 | 1,310 | 1,330 | 3,000 | 1,330 |
| 2005-12-21 | 1,350 | 1,350 | 1,304 | 1,304 | 6,000 | 1,304 |
| 2005-12-20 | 1,301 | 1,350 | 1,301 | 1,350 | 9,500 | 1,350 |
| 2005-12-19 | 1,291 | 1,300 | 1,291 | 1,300 | 5,500 | 1,300 |
| 2005-12-16 | 1,270 | 1,292 | 1,270 | 1,292 | 3,000 | 1,292 |
| 2005-12-15 | 1,289 | 1,289 | 1,289 | 1,289 | 500 | 1,289 |
| 2005-12-14 | 1,270 | 1,272 | 1,261 | 1,272 | 2,000 | 1,272 |
| 2005-12-13 | 1,276 | 1,280 | 1,270 | 1,270 | 3,500 | 1,270 |
| 2005-12-12 | 1,275 | 1,275 | 1,273 | 1,273 | 2,000 | 1,273 |
| 2005-12-09 | 1,300 | 1,300 | 1,269 | 1,290 | 5,000 | 1,290 |
| 2005-12-08 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 2005-12-07 | 1,290 | 1,290 | 1,270 | 1,280 | 4,000 | 1,280 |
| 2005-12-06 | 1,300 | 1,300 | 1,290 | 1,290 | 2,500 | 1,290 |
| 2005-12-05 | 1,260 | 1,300 | 1,260 | 1,300 | 2,000 | 1,300 |
| 2005-12-02 | 1,299 | 1,300 | 1,299 | 1,300 | 1,500 | 1,300 |
| 2005-12-01 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2005-11-30 | 1,279 | 1,300 | 1,279 | 1,300 | 3,500 | 1,300 |
| 2005-11-29 | 1,285 | 1,285 | 1,250 | 1,280 | 3,500 | 1,280 |
| 2005-11-28 | 1,239 | 1,290 | 1,239 | 1,290 | 6,500 | 1,290 |
| 2005-11-25 | 1,239 | 1,239 | 1,230 | 1,230 | 1,500 | 1,230 |
| 2005-11-24 | 1,201 | 1,224 | 1,201 | 1,224 | 3,500 | 1,224 |
| 2005-11-22 | 1,190 | 1,200 | 1,190 | 1,200 | 1,000 | 1,200 |
| 2005-11-18 | 1,185 | 1,196 | 1,185 | 1,196 | 3,000 | 1,196 |
| 2005-11-17 | 1,190 | 1,190 | 1,185 | 1,185 | 1,500 | 1,185 |
| 2005-11-16 | 1,180 | 1,189 | 1,180 | 1,189 | 10,000 | 1,189 |
| 2005-11-15 | 1,200 | 1,200 | 1,196 | 1,196 | 1,000 | 1,196 |
| 2005-11-14 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 1,240 |
| 2005-11-11 | 1,270 | 1,270 | 1,240 | 1,240 | 2,500 | 1,240 |
| 2005-11-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-11-09 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 2005-11-08 | 1,230 | 1,240 | 1,230 | 1,240 | 1,000 | 1,240 |
| 2005-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2005-11-04 | 1,173 | 1,190 | 1,173 | 1,190 | 3,000 | 1,190 |
| 2005-11-02 | 1,171 | 1,174 | 1,171 | 1,174 | 1,000 | 1,174 |
| 2005-11-01 | 1,170 | 1,171 | 1,170 | 1,171 | 2,000 | 1,171 |
| 2005-10-31 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2005-10-28 | 1,167 | 1,167 | 1,156 | 1,160 | 2,500 | 1,160 |
| 2005-10-27 | 1,159 | 1,169 | 1,140 | 1,169 | 3,000 | 1,169 |
| 2005-10-26 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2005-10-25 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2005-10-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2005-10-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2005-10-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2005-10-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2005-10-18 | 1,151 | 1,151 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2005-10-17 | 1,156 | 1,156 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2005-10-14 | 1,145 | 1,150 | 1,145 | 1,150 | 2,500 | 1,150 |
| 2005-10-13 | 1,150 | 1,150 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2005-10-12 | 1,150 | 1,170 | 1,150 | 1,168 | 2,500 | 1,168 |
| 2005-10-11 | 1,136 | 1,150 | 1,136 | 1,150 | 1,500 | 1,150 |
| 2005-10-06 | 1,135 | 1,135 | 1,135 | 1,135 | 500 | 1,135 |
| 2005-10-04 | 1,140 | 1,140 | 1,136 | 1,136 | 2,000 | 1,136 |
| 2005-09-30 | 1,170 | 1,170 | 1,157 | 1,157 | 2,000 | 1,157 |
| 2005-09-28 | 1,187 | 1,187 | 1,175 | 1,175 | 2,000 | 1,175 |
| 2005-09-27 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2005-09-26 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2005-09-22 | 1,159 | 1,159 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2005-09-21 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2005-09-20 | 1,148 | 1,160 | 1,148 | 1,160 | 3,000 | 1,160 |
| 2005-09-15 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 1,130 |
| 2005-09-14 | 1,129 | 1,130 | 1,129 | 1,130 | 2,500 | 1,130 |
| 2005-09-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,500 | 1,120 |
| 2005-09-12 | 1,089 | 1,110 | 1,089 | 1,100 | 3,000 | 1,100 |
| 2005-09-09 | 1,090 | 1,092 | 1,085 | 1,085 | 2,500 | 1,085 |
| 2005-09-08 | 1,088 | 1,088 | 1,088 | 1,088 | 500 | 1,088 |
| 2005-09-07 | 1,089 | 1,089 | 1,085 | 1,089 | 3,000 | 1,089 |
| 2005-09-06 | 1,080 | 1,080 | 1,078 | 1,079 | 2,000 | 1,079 |
| 2005-09-05 | 1,078 | 1,091 | 1,078 | 1,091 | 1,500 | 1,091 |
| 2005-09-02 | 1,074 | 1,078 | 1,074 | 1,075 | 3,000 | 1,075 |
| 2005-09-01 | 1,072 | 1,074 | 1,072 | 1,074 | 1,000 | 1,074 |
| 2005-08-31 | 1,062 | 1,072 | 1,062 | 1,072 | 1,500 | 1,072 |
| 2005-08-29 | 1,077 | 1,077 | 1,062 | 1,062 | 1,500 | 1,062 |
| 2005-08-26 | 1,057 | 1,078 | 1,057 | 1,060 | 2,500 | 1,060 |
| 2005-08-25 | 1,063 | 1,072 | 1,063 | 1,072 | 1,000 | 1,072 |
| 2005-08-24 | 1,071 | 1,080 | 1,071 | 1,074 | 2,500 | 1,074 |
| 2005-08-23 | 1,085 | 1,085 | 1,065 | 1,065 | 2,000 | 1,065 |
| 2005-08-22 | 1,091 | 1,091 | 1,080 | 1,087 | 4,000 | 1,087 |
| 2005-08-19 | 1,070 | 1,090 | 1,070 | 1,090 | 1,500 | 1,090 |
| 2005-08-18 | 1,086 | 1,086 | 1,086 | 1,086 | 500 | 1,086 |
| 2005-08-16 | 1,080 | 1,080 | 1,055 | 1,055 | 5,000 | 1,055 |
| 2005-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2005-08-11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2005-08-10 | 1,055 | 1,080 | 1,055 | 1,080 | 1,000 | 1,080 |
| 2005-08-09 | 1,051 | 1,065 | 1,051 | 1,065 | 1,500 | 1,065 |
| 2005-08-08 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2005-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2005-08-04 | 1,046 | 1,054 | 1,045 | 1,054 | 4,500 | 1,054 |
| 2005-08-03 | 1,045 | 1,045 | 1,041 | 1,041 | 2,000 | 1,041 |
| 2005-08-02 | 1,055 | 1,056 | 1,050 | 1,050 | 4,500 | 1,050 |
| 2005-08-01 | 1,052 | 1,052 | 1,051 | 1,051 | 1,500 | 1,051 |
| 2005-07-29 | 1,050 | 1,050 | 1,045 | 1,045 | 4,500 | 1,045 |
| 2005-07-28 | 1,065 | 1,069 | 1,050 | 1,069 | 6,000 | 1,069 |
| 2005-07-27 | 1,069 | 1,090 | 1,069 | 1,080 | 3,500 | 1,080 |
| 2005-07-26 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2005-07-25 | 1,046 | 1,050 | 1,046 | 1,050 | 3,000 | 1,050 |
| 2005-07-22 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 1,026 |
| 2005-07-21 | 1,028 | 1,030 | 1,028 | 1,030 | 2,000 | 1,030 |
| 2005-07-20 | 1,039 | 1,039 | 1,025 | 1,030 | 2,500 | 1,030 |
| 2005-07-19 | 1,050 | 1,050 | 1,040 | 1,040 | 2,500 | 1,040 |
| 2005-07-15 | 1,050 | 1,050 | 1,046 | 1,046 | 1,000 | 1,046 |
| 2005-07-14 | 1,019 | 1,019 | 1,019 | 1,019 | 1,500 | 1,019 |
| 2005-07-13 | 1,040 | 1,045 | 1,039 | 1,039 | 2,000 | 1,039 |
| 2005-07-12 | 1,052 | 1,060 | 1,051 | 1,058 | 2,500 | 1,058 |
| 2005-07-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-07-08 | 1,079 | 1,079 | 1,079 | 1,079 | 2,500 | 1,079 |
| 2005-07-07 | 1,060 | 1,065 | 1,030 | 1,065 | 2,500 | 1,065 |
| 2005-07-06 | 1,064 | 1,064 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 | 1,030 |
| 2005-07-04 | 1,021 | 1,028 | 1,021 | 1,028 | 2,000 | 1,028 |
| 2005-07-01 | 1,021 | 1,028 | 1,021 | 1,028 | 7,500 | 1,028 |
| 2005-06-30 | 1,039 | 1,039 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2005-06-29 | 1,027 | 1,040 | 1,027 | 1,040 | 1,500 | 1,040 |
| 2005-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-06-27 | 1,050 | 1,069 | 1,050 | 1,051 | 3,500 | 1,051 |
| 2005-06-24 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2005-06-23 | 1,050 | 1,050 | 1,045 | 1,045 | 4,500 | 1,045 |
| 2005-06-22 | 1,057 | 1,070 | 1,055 | 1,070 | 2,000 | 1,070 |
| 2005-06-21 | 1,080 | 1,080 | 1,077 | 1,077 | 2,500 | 1,077 |
| 2005-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2005-06-17 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 2005-06-16 | 1,070 | 1,078 | 1,066 | 1,078 | 2,500 | 1,078 |
| 2005-06-15 | 1,061 | 1,061 | 1,061 | 1,061 | 500 | 1,061 |
| 2005-06-14 | 1,055 | 1,070 | 1,055 | 1,070 | 1,000 | 1,070 |
| 2005-06-10 | 1,070 | 1,075 | 1,070 | 1,075 | 2,500 | 1,075 |
| 2005-06-09 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2005-06-08 | 1,070 | 1,070 | 1,046 | 1,046 | 2,500 | 1,046 |
| 2005-06-07 | 1,055 | 1,080 | 1,055 | 1,055 | 3,000 | 1,055 |
| 2005-06-06 | 1,051 | 1,084 | 1,045 | 1,045 | 4,000 | 1,045 |
| 2005-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 | 1,080 |
| 2005-06-01 | 1,030 | 1,045 | 1,020 | 1,045 | 3,500 | 1,045 |
| 2005-05-31 | 1,050 | 1,050 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2005-05-30 | 1,060 | 1,060 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2005-05-27 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2005-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2005-05-25 | 1,090 | 1,090 | 1,056 | 1,056 | 1,000 | 1,056 |
| 2005-05-24 | 1,055 | 1,055 | 1,055 | 1,055 | 500 | 1,055 |
| 2005-05-23 | 1,070 | 1,070 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2005-05-20 | 1,070 | 1,120 | 1,050 | 1,060 | 5,000 | 1,060 |
| 2005-05-19 | 1,080 | 1,080 | 1,075 | 1,080 | 5,500 | 1,080 |
| 2005-05-18 | 1,080 | 1,080 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2005-05-17 | 1,055 | 1,065 | 1,055 | 1,065 | 2,000 | 1,065 |
| 2005-05-16 | 1,130 | 1,130 | 1,040 | 1,040 | 4,500 | 1,040 |
| 2005-05-13 | 1,095 | 1,140 | 1,095 | 1,120 | 3,500 | 1,120 |
| 2005-05-12 | 1,140 | 1,158 | 1,135 | 1,135 | 6,000 | 1,135 |
| 2005-05-11 | 1,180 | 1,201 | 1,160 | 1,160 | 13,000 | 1,160 |
| 2005-05-10 | 1,310 | 1,310 | 1,253 | 1,300 | 12,000 | 1,300 |
| 2005-05-09 | 1,350 | 1,350 | 1,170 | 1,210 | 21,500 | 1,210 |
| 2005-05-06 | 1,576 | 1,580 | 1,330 | 1,330 | 59,500 | 1,330 |
| 2005-05-02 | 1,136 | 1,276 | 1,129 | 1,276 | 67,500 | 1,276 |
| 2005-04-28 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 1,076 |
| 2005-04-27 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 2005-04-21 | 897 | 897 | 861 | 861 | 2,000 | 861 |
| 2005-04-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-04-13 | 913 | 915 | 910 | 910 | 4,000 | 910 |
| 2005-04-12 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2005-04-11 | 953 | 961 | 950 | 950 | 6,000 | 950 |
| 2005-04-06 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2005-04-05 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2005-04-04 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2005-03-31 | 932 | 937 | 932 | 936 | 1,500 | 936 |
| 2005-03-30 | 940 | 945 | 925 | 925 | 3,000 | 925 |
| 2005-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2005-03-28 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2005-03-25 | 1,034 | 1,034 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2005-03-24 | 996 | 996 | 996 | 996 | 500 | 996 |
| 2005-03-23 | 995 | 996 | 995 | 995 | 3,500 | 995 |
| 2005-03-22 | 1,020 | 1,021 | 995 | 995 | 7,000 | 995 |
| 2005-03-18 | 992 | 999 | 992 | 999 | 1,500 | 999 |
| 2005-03-16 | 999 | 999 | 990 | 990 | 5,500 | 990 |
| 2005-03-15 | 970 | 990 | 970 | 990 | 2,500 | 990 |
| 2005-03-14 | 960 | 960 | 940 | 960 | 3,500 | 960 |
| 2005-03-10 | 960 | 960 | 931 | 931 | 4,000 | 931 |
| 2005-03-09 | 930 | 930 | 930 | 930 | 4,500 | 930 |
| 2005-03-08 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2005-03-07 | 885 | 910 | 885 | 900 | 4,500 | 900 |
| 2005-03-04 | 875 | 875 | 875 | 875 | 500 | 875 |
| 2005-03-03 | 860 | 900 | 860 | 900 | 6,000 | 900 |
| 2005-03-02 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 2005-03-01 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 2005-02-28 | 851 | 870 | 850 | 870 | 5,500 | 870 |
| 2005-02-25 | 850 | 860 | 840 | 840 | 2,500 | 840 |
| 2005-02-24 | 830 | 840 | 830 | 840 | 1,500 | 840 |
| 2005-02-23 | 835 | 835 | 830 | 830 | 4,000 | 830 |
| 2005-02-22 | 850 | 860 | 850 | 850 | 3,500 | 850 |
| 2005-02-21 | 825 | 850 | 825 | 850 | 2,000 | 850 |
| 2005-02-18 | 819 | 819 | 817 | 817 | 1,000 | 817 |
| 2005-02-17 | 810 | 819 | 810 | 819 | 1,000 | 819 |
| 2005-02-16 | 816 | 816 | 816 | 816 | 4,000 | 816 |
| 2005-02-15 | 830 | 830 | 816 | 818 | 2,500 | 818 |
| 2005-02-14 | 830 | 840 | 829 | 840 | 4,000 | 840 |
| 2005-02-10 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2005-02-09 | 845 | 845 | 830 | 830 | 6,500 | 830 |
| 2005-02-08 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-02-07 | 841 | 841 | 841 | 841 | 500 | 841 |
| 2005-02-04 | 838 | 839 | 838 | 839 | 2,500 | 839 |
| 2005-02-01 | 844 | 844 | 838 | 838 | 6,000 | 838 |
| 2005-01-31 | 865 | 865 | 844 | 844 | 5,000 | 844 |
| 2005-01-28 | 858 | 865 | 855 | 865 | 2,000 | 865 |
| 2005-01-27 | 879 | 879 | 876 | 878 | 6,500 | 878 |
| 2005-01-26 | 860 | 879 | 860 | 879 | 5,000 | 879 |
| 2005-01-25 | 822 | 860 | 820 | 841 | 16,500 | 841 |
| 2005-01-24 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2005-01-21 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 2005-01-20 | 810 | 810 | 810 | 810 | 5,500 | 810 |
| 2005-01-19 | 820 | 820 | 810 | 819 | 2,500 | 819 |
| 2005-01-18 | 840 | 840 | 820 | 820 | 2,000 | 820 |
| 2005-01-17 | 824 | 840 | 824 | 840 | 1,500 | 840 |
| 2005-01-14 | 810 | 810 | 800 | 800 | 3,500 | 800 |
| 2005-01-13 | 790 | 805 | 790 | 800 | 24,000 | 800 |
| 2005-01-11 | 785 | 790 | 785 | 790 | 3,500 | 790 |
| 2005-01-07 | 790 | 790 | 772 | 785 | 5,000 | 785 |
| 2005-01-05 | 790 | 790 | 774 | 775 | 3,500 | 775 |
| 2005-01-04 | 780 | 800 | 780 | 800 | 2,000 | 800 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
