9691 (株)両毛システムズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 695 | 695 | 695 | 695 | 1,500 | 695 |
| 2007-12-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-12-20 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2007-12-18 | 641 | 641 | 641 | 641 | 500 | 641 |
| 2007-12-10 | 639 | 639 | 639 | 639 | 500 | 639 |
| 2007-12-07 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2007-11-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-11-22 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2007-11-20 | 651 | 688 | 651 | 688 | 2,500 | 688 |
| 2007-11-15 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 2007-11-02 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2007-11-01 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2007-10-29 | 746 | 746 | 746 | 746 | 1,500 | 746 |
| 2007-10-25 | 711 | 711 | 711 | 711 | 500 | 711 |
| 2007-10-24 | 674 | 678 | 674 | 678 | 1,500 | 678 |
| 2007-09-27 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2007-09-26 | 729 | 729 | 729 | 729 | 500 | 729 |
| 2007-09-25 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2007-09-21 | 685 | 685 | 685 | 685 | 500 | 685 |
| 2007-09-20 | 681 | 681 | 681 | 681 | 500 | 681 |
| 2007-09-19 | 681 | 681 | 681 | 681 | 500 | 681 |
| 2007-09-14 | 681 | 681 | 681 | 681 | 500 | 681 |
| 2007-09-13 | 681 | 681 | 680 | 680 | 1,500 | 680 |
| 2007-09-11 | 683 | 700 | 680 | 680 | 3,500 | 680 |
| 2007-09-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-08-27 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2007-08-24 | 744 | 744 | 744 | 744 | 500 | 744 |
| 2007-08-23 | 710 | 711 | 710 | 711 | 1,000 | 711 |
| 2007-08-22 | 745 | 745 | 712 | 712 | 1,000 | 712 |
| 2007-08-16 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2007-08-13 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2007-08-07 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2007-07-27 | 830 | 830 | 830 | 830 | 1,500 | 830 |
| 2007-07-25 | 830 | 830 | 830 | 830 | 1,500 | 830 |
| 2007-07-23 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2007-07-20 | 805 | 810 | 805 | 810 | 2,000 | 810 |
| 2007-07-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-07-17 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2007-07-06 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2007-07-03 | 837 | 840 | 837 | 840 | 1,000 | 840 |
| 2007-06-27 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2007-06-21 | 818 | 820 | 818 | 820 | 2,000 | 820 |
| 2007-06-14 | 815 | 819 | 815 | 819 | 3,000 | 819 |
| 2007-06-13 | 817 | 817 | 815 | 815 | 3,500 | 815 |
| 2007-06-12 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2007-06-11 | 815 | 815 | 814 | 814 | 1,000 | 814 |
| 2007-06-06 | 801 | 815 | 800 | 815 | 2,000 | 815 |
| 2007-06-05 | 801 | 801 | 800 | 800 | 1,000 | 800 |
| 2007-06-01 | 793 | 813 | 793 | 813 | 1,000 | 813 |
| 2007-05-31 | 803 | 813 | 803 | 813 | 1,500 | 813 |
| 2007-05-29 | 803 | 803 | 803 | 803 | 500 | 803 |
| 2007-05-28 | 823 | 823 | 793 | 793 | 2,000 | 793 |
| 2007-05-25 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2007-05-24 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-05-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-05-18 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-05-17 | 780 | 800 | 780 | 800 | 1,500 | 800 |
| 2007-05-15 | 798 | 800 | 798 | 800 | 4,000 | 800 |
| 2007-05-08 | 800 | 800 | 800 | 800 | 1,500 | 800 |
| 2007-05-07 | 795 | 800 | 795 | 800 | 9,000 | 800 |
| 2007-04-27 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2007-04-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2007-04-25 | 785 | 800 | 785 | 800 | 1,500 | 800 |
| 2007-04-19 | 785 | 785 | 785 | 785 | 500 | 785 |
| 2007-04-18 | 761 | 761 | 761 | 761 | 500 | 761 |
| 2007-04-17 | 770 | 770 | 770 | 770 | 1,500 | 770 |
| 2007-04-13 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-04-12 | 801 | 801 | 800 | 800 | 1,000 | 800 |
| 2007-04-11 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2007-04-06 | 783 | 783 | 780 | 780 | 1,000 | 780 |
| 2007-04-04 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2007-03-30 | 791 | 791 | 791 | 791 | 500 | 791 |
| 2007-03-29 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2007-03-27 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2007-03-26 | 792 | 793 | 792 | 793 | 1,000 | 793 |
| 2007-03-23 | 800 | 800 | 792 | 792 | 3,000 | 792 |
| 2007-03-22 | 793 | 793 | 793 | 793 | 500 | 793 |
| 2007-03-19 | 816 | 816 | 816 | 816 | 500 | 816 |
| 2007-03-16 | 806 | 806 | 806 | 806 | 500 | 806 |
| 2007-03-15 | 802 | 802 | 788 | 798 | 2,000 | 798 |
| 2007-03-08 | 810 | 834 | 810 | 834 | 1,000 | 834 |
| 2007-03-06 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2007-03-05 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2007-03-02 | 785 | 815 | 785 | 815 | 1,000 | 815 |
| 2007-03-01 | 815 | 820 | 815 | 820 | 2,500 | 820 |
| 2007-02-27 | 835 | 835 | 805 | 815 | 2,000 | 815 |
| 2007-02-26 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2007-02-23 | 796 | 796 | 796 | 796 | 500 | 796 |
| 2007-02-22 | 790 | 798 | 790 | 798 | 1,500 | 798 |
| 2007-02-21 | 789 | 789 | 789 | 789 | 500 | 789 |
| 2007-02-20 | 773 | 783 | 773 | 783 | 1,500 | 783 |
| 2007-02-19 | 772 | 782 | 772 | 782 | 1,000 | 782 |
| 2007-02-15 | 800 | 800 | 789 | 799 | 3,500 | 799 |
| 2007-02-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-02-09 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2007-02-07 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2007-02-06 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2007-02-02 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2007-02-01 | 811 | 811 | 811 | 811 | 500 | 811 |
| 2007-01-29 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2007-01-25 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2007-01-22 | 812 | 815 | 812 | 815 | 2,000 | 815 |
| 2007-01-19 | 811 | 811 | 811 | 811 | 500 | 811 |
| 2007-01-18 | 801 | 808 | 800 | 808 | 1,500 | 808 |
| 2007-01-17 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-01-05 | 772 | 790 | 772 | 790 | 2,000 | 790 |
| 2007-01-04 | 765 | 765 | 765 | 765 | 1,000 | 765 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
