9691 (株)両毛システムズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2006-12-27 | 758 | 758 | 758 | 758 | 1,500 | 758 |
| 2006-12-26 | 746 | 746 | 738 | 738 | 2,000 | 738 |
| 2006-12-25 | 752 | 752 | 736 | 746 | 2,000 | 746 |
| 2006-12-22 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2006-12-21 | 761 | 761 | 761 | 761 | 500 | 761 |
| 2006-12-19 | 765 | 765 | 763 | 763 | 1,000 | 763 |
| 2006-12-18 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2006-12-14 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-12-13 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2006-12-12 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-12-11 | 765 | 766 | 765 | 765 | 2,500 | 765 |
| 2006-12-08 | 766 | 766 | 765 | 765 | 2,000 | 765 |
| 2006-12-07 | 766 | 766 | 765 | 765 | 1,000 | 765 |
| 2006-12-01 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2006-11-30 | 766 | 776 | 766 | 776 | 1,000 | 776 |
| 2006-11-29 | 772 | 772 | 772 | 772 | 500 | 772 |
| 2006-11-28 | 757 | 757 | 757 | 757 | 500 | 757 |
| 2006-11-27 | 787 | 787 | 787 | 787 | 1,500 | 787 |
| 2006-11-24 | 779 | 779 | 779 | 779 | 500 | 779 |
| 2006-11-22 | 747 | 751 | 747 | 749 | 7,000 | 749 |
| 2006-11-20 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2006-11-17 | 781 | 781 | 781 | 781 | 500 | 781 |
| 2006-11-15 | 810 | 810 | 780 | 781 | 8,000 | 781 |
| 2006-11-14 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2006-11-13 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2006-11-09 | 809 | 809 | 809 | 809 | 500 | 809 |
| 2006-11-08 | 795 | 809 | 795 | 809 | 2,000 | 809 |
| 2006-11-06 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2006-11-02 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2006-11-01 | 809 | 809 | 806 | 806 | 1,000 | 806 |
| 2006-10-31 | 788 | 797 | 788 | 797 | 1,000 | 797 |
| 2006-10-30 | 791 | 791 | 790 | 790 | 1,500 | 790 |
| 2006-10-27 | 815 | 815 | 782 | 782 | 7,000 | 782 |
| 2006-10-26 | 804 | 805 | 804 | 804 | 3,500 | 804 |
| 2006-10-25 | 870 | 870 | 800 | 810 | 30,000 | 810 |
| 2006-10-23 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2006-10-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-10-19 | 908 | 908 | 905 | 905 | 1,000 | 905 |
| 2006-10-18 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-10-13 | 901 | 901 | 895 | 895 | 6,000 | 895 |
| 2006-10-12 | 905 | 905 | 902 | 902 | 2,000 | 902 |
| 2006-10-11 | 920 | 922 | 920 | 922 | 1,500 | 922 |
| 2006-10-10 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-10-05 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2006-10-04 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2006-10-02 | 920 | 920 | 912 | 912 | 1,500 | 912 |
| 2006-09-27 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2006-09-25 | 946 | 946 | 946 | 946 | 500 | 946 |
| 2006-09-22 | 920 | 920 | 915 | 916 | 1,500 | 916 |
| 2006-09-21 | 904 | 904 | 900 | 900 | 5,000 | 900 |
| 2006-09-20 | 903 | 903 | 903 | 903 | 500 | 903 |
| 2006-09-12 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2006-09-05 | 928 | 930 | 928 | 930 | 2,500 | 930 |
| 2006-09-04 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2006-09-01 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2006-08-31 | 941 | 941 | 941 | 941 | 500 | 941 |
| 2006-08-29 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-08-28 | 970 | 970 | 970 | 970 | 1,500 | 970 |
| 2006-08-25 | 980 | 980 | 940 | 940 | 1,000 | 940 |
| 2006-08-24 | 982 | 982 | 982 | 982 | 500 | 982 |
| 2006-08-23 | 983 | 983 | 983 | 983 | 500 | 983 |
| 2006-08-21 | 987 | 987 | 987 | 987 | 500 | 987 |
| 2006-08-18 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2006-08-17 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2006-08-15 | 917 | 930 | 907 | 930 | 3,500 | 930 |
| 2006-08-11 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2006-08-10 | 902 | 902 | 902 | 902 | 500 | 902 |
| 2006-08-09 | 910 | 910 | 900 | 900 | 7,000 | 900 |
| 2006-08-07 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2006-07-27 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2006-07-26 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2006-07-25 | 941 | 941 | 941 | 941 | 500 | 941 |
| 2006-07-24 | 909 | 909 | 901 | 901 | 2,000 | 901 |
| 2006-07-21 | 922 | 928 | 922 | 928 | 1,500 | 928 |
| 2006-07-19 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2006-07-18 | 953 | 953 | 953 | 953 | 500 | 953 |
| 2006-07-14 | 951 | 951 | 951 | 951 | 500 | 951 |
| 2006-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-07-10 | 1,019 | 1,019 | 1,015 | 1,015 | 2,500 | 1,015 |
| 2006-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2006-07-04 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2006-07-03 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2006-06-27 | 986 | 990 | 986 | 990 | 2,000 | 990 |
| 2006-06-26 | 965 | 965 | 965 | 965 | 500 | 965 |
| 2006-06-23 | 969 | 969 | 969 | 969 | 500 | 969 |
| 2006-06-21 | 950 | 950 | 950 | 950 | 1,500 | 950 |
| 2006-06-20 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2006-06-19 | 951 | 951 | 945 | 945 | 1,500 | 945 |
| 2006-06-16 | 911 | 911 | 911 | 911 | 500 | 911 |
| 2006-06-15 | 895 | 899 | 895 | 895 | 1,500 | 895 |
| 2006-06-13 | 890 | 890 | 885 | 885 | 4,000 | 885 |
| 2006-06-12 | 885 | 890 | 885 | 890 | 2,000 | 890 |
| 2006-06-09 | 885 | 885 | 885 | 885 | 1,500 | 885 |
| 2006-06-08 | 950 | 950 | 915 | 915 | 1,500 | 915 |
| 2006-06-07 | 978 | 978 | 978 | 978 | 500 | 978 |
| 2006-06-06 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2006-06-05 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2006-06-02 | 983 | 983 | 960 | 960 | 2,000 | 960 |
| 2006-05-31 | 990 | 990 | 985 | 985 | 1,500 | 985 |
| 2006-05-30 | 993 | 993 | 990 | 990 | 2,000 | 990 |
| 2006-05-29 | 1,029 | 1,029 | 1,029 | 1,029 | 500 | 1,029 |
| 2006-05-26 | 999 | 999 | 999 | 999 | 4,500 | 999 |
| 2006-05-25 | 1,027 | 1,027 | 980 | 1,000 | 8,000 | 1,000 |
| 2006-05-24 | 988 | 1,037 | 988 | 1,007 | 3,500 | 1,007 |
| 2006-05-23 | 1,007 | 1,007 | 1,007 | 1,007 | 500 | 1,007 |
| 2006-05-22 | 1,006 | 1,020 | 1,006 | 1,006 | 3,000 | 1,006 |
| 2006-05-18 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-05-17 | 1,053 | 1,053 | 1,040 | 1,040 | 6,500 | 1,040 |
| 2006-05-16 | 1,065 | 1,085 | 1,060 | 1,060 | 2,500 | 1,060 |
| 2006-05-15 | 1,067 | 1,067 | 1,049 | 1,060 | 7,500 | 1,060 |
| 2006-05-12 | 1,074 | 1,074 | 1,050 | 1,052 | 2,000 | 1,052 |
| 2006-05-11 | 1,119 | 1,128 | 1,100 | 1,125 | 3,500 | 1,125 |
| 2006-05-10 | 1,087 | 1,129 | 1,087 | 1,129 | 10,500 | 1,129 |
| 2006-05-02 | 1,187 | 1,187 | 1,187 | 1,187 | 500 | 1,187 |
| 2006-04-27 | 1,199 | 1,199 | 1,199 | 1,199 | 500 | 1,199 |
| 2006-04-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2006-04-24 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2006-04-21 | 1,221 | 1,221 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-04-18 | 1,238 | 1,240 | 1,238 | 1,240 | 2,000 | 1,240 |
| 2006-04-14 | 1,220 | 1,240 | 1,220 | 1,240 | 1,500 | 1,240 |
| 2006-04-13 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2006-04-12 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 1,230 |
| 2006-04-10 | 1,239 | 1,239 | 1,239 | 1,239 | 500 | 1,239 |
| 2006-04-07 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 1,230 |
| 2006-04-06 | 1,212 | 1,248 | 1,212 | 1,228 | 8,000 | 1,228 |
| 2006-04-05 | 1,220 | 1,220 | 1,212 | 1,212 | 2,500 | 1,212 |
| 2006-04-04 | 1,225 | 1,225 | 1,202 | 1,222 | 3,500 | 1,222 |
| 2006-04-03 | 1,228 | 1,228 | 1,196 | 1,228 | 3,000 | 1,228 |
| 2006-03-31 | 1,200 | 1,200 | 1,192 | 1,192 | 1,000 | 1,192 |
| 2006-03-30 | 1,236 | 1,236 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2006-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2006-03-27 | 1,230 | 1,230 | 1,211 | 1,211 | 2,000 | 1,211 |
| 2006-03-24 | 1,242 | 1,242 | 1,202 | 1,202 | 2,000 | 1,202 |
| 2006-03-23 | 1,259 | 1,259 | 1,259 | 1,259 | 500 | 1,259 |
| 2006-03-22 | 1,197 | 1,197 | 1,197 | 1,197 | 1,000 | 1,197 |
| 2006-03-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,500 | 1,190 |
| 2006-03-17 | 1,190 | 1,190 | 1,170 | 1,172 | 2,000 | 1,172 |
| 2006-03-16 | 1,216 | 1,216 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-03-15 | 1,230 | 1,230 | 1,216 | 1,216 | 3,500 | 1,216 |
| 2006-03-14 | 1,249 | 1,249 | 1,228 | 1,228 | 2,000 | 1,228 |
| 2006-03-13 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2006-03-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-03-08 | 1,258 | 1,258 | 1,258 | 1,258 | 1,000 | 1,258 |
| 2006-03-06 | 1,258 | 1,258 | 1,258 | 1,258 | 500 | 1,258 |
| 2006-03-03 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2006-03-01 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 1,270 |
| 2006-02-28 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 1,290 |
| 2006-02-27 | 1,294 | 1,295 | 1,294 | 1,295 | 1,500 | 1,295 |
| 2006-02-24 | 1,265 | 1,265 | 1,265 | 1,265 | 500 | 1,265 |
| 2006-02-23 | 1,231 | 1,265 | 1,231 | 1,265 | 1,500 | 1,265 |
| 2006-02-21 | 1,182 | 1,225 | 1,182 | 1,225 | 8,000 | 1,225 |
| 2006-02-20 | 1,230 | 1,231 | 1,221 | 1,222 | 9,500 | 1,222 |
| 2006-02-17 | 1,261 | 1,261 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2006-02-16 | 1,281 | 1,281 | 1,281 | 1,281 | 2,000 | 1,281 |
| 2006-02-15 | 1,273 | 1,280 | 1,271 | 1,280 | 5,500 | 1,280 |
| 2006-02-14 | 1,301 | 1,301 | 1,257 | 1,273 | 7,000 | 1,273 |
| 2006-02-13 | 1,359 | 1,359 | 1,301 | 1,320 | 8,000 | 1,320 |
| 2006-02-10 | 1,380 | 1,380 | 1,365 | 1,365 | 3,500 | 1,365 |
| 2006-02-09 | 1,355 | 1,380 | 1,355 | 1,380 | 9,500 | 1,380 |
| 2006-02-06 | 1,355 | 1,355 | 1,330 | 1,340 | 4,000 | 1,340 |
| 2006-02-03 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 | 1,355 |
| 2006-02-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2006-02-01 | 1,345 | 1,345 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2006-01-31 | 1,347 | 1,360 | 1,347 | 1,360 | 4,500 | 1,360 |
| 2006-01-30 | 1,353 | 1,360 | 1,320 | 1,320 | 13,500 | 1,320 |
| 2006-01-27 | 1,360 | 1,361 | 1,350 | 1,350 | 2,500 | 1,350 |
| 2006-01-26 | 1,330 | 1,330 | 1,329 | 1,329 | 2,500 | 1,329 |
| 2006-01-25 | 1,360 | 1,360 | 1,319 | 1,319 | 1,500 | 1,319 |
| 2006-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-01-23 | 1,291 | 1,325 | 1,291 | 1,291 | 3,500 | 1,291 |
| 2006-01-20 | 1,351 | 1,395 | 1,351 | 1,390 | 7,000 | 1,390 |
| 2006-01-19 | 1,260 | 1,350 | 1,260 | 1,350 | 5,500 | 1,350 |
| 2006-01-18 | 1,380 | 1,380 | 1,232 | 1,252 | 10,000 | 1,252 |
| 2006-01-17 | 1,440 | 1,450 | 1,430 | 1,430 | 5,000 | 1,430 |
| 2006-01-16 | 1,410 | 1,430 | 1,410 | 1,430 | 3,500 | 1,430 |
| 2006-01-13 | 1,446 | 1,449 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2006-01-12 | 1,439 | 1,440 | 1,439 | 1,440 | 2,000 | 1,440 |
| 2006-01-11 | 1,406 | 1,430 | 1,400 | 1,430 | 1,500 | 1,430 |
| 2006-01-10 | 1,380 | 1,420 | 1,380 | 1,400 | 8,000 | 1,400 |
| 2006-01-06 | 1,365 | 1,365 | 1,365 | 1,365 | 500 | 1,365 |
| 2006-01-05 | 1,350 | 1,365 | 1,350 | 1,365 | 1,500 | 1,365 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
