9691 (株)両毛システムズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 530 | 530 | 485 | 485 | 2,000 | 485 |
| 2008-12-25 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2008-11-28 | 517 | 517 | 517 | 517 | 1,500 | 517 |
| 2008-11-25 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-11-06 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-11-05 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2008-10-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-10-24 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2008-10-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-10-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-09-29 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2008-09-25 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2008-08-29 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2008-08-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-08-25 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2008-08-21 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2008-08-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-08-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2008-08-15 | 650 | 670 | 650 | 670 | 6,000 | 670 |
| 2008-07-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-07-25 | 662 | 662 | 662 | 662 | 1,500 | 662 |
| 2008-06-27 | 665 | 665 | 665 | 665 | 1,500 | 665 |
| 2008-06-26 | 651 | 651 | 651 | 651 | 500 | 651 |
| 2008-06-25 | 621 | 621 | 621 | 621 | 500 | 621 |
| 2008-06-23 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2008-06-11 | 604 | 604 | 594 | 594 | 1,000 | 594 |
| 2008-06-10 | 650 | 650 | 614 | 614 | 1,000 | 614 |
| 2008-06-05 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2008-05-27 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2008-05-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-05-23 | 727 | 727 | 727 | 727 | 500 | 727 |
| 2008-05-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-05-14 | 778 | 778 | 778 | 778 | 3,500 | 778 |
| 2008-05-13 | 709 | 730 | 709 | 730 | 3,500 | 730 |
| 2008-05-12 | 690 | 713 | 690 | 713 | 2,000 | 713 |
| 2008-05-09 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2008-04-30 | 613 | 613 | 613 | 613 | 500 | 613 |
| 2008-04-28 | 595 | 595 | 593 | 593 | 1,500 | 593 |
| 2008-04-25 | 595 | 595 | 565 | 565 | 1,500 | 565 |
| 2008-04-23 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2008-04-04 | 561 | 561 | 561 | 561 | 500 | 561 |
| 2008-03-31 | 540 | 540 | 540 | 540 | 1,500 | 540 |
| 2008-03-28 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2008-03-27 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2008-03-25 | 592 | 592 | 570 | 570 | 2,000 | 570 |
| 2008-03-24 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2008-03-10 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2008-02-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2008-02-25 | 628 | 628 | 628 | 628 | 500 | 628 |
| 2008-02-05 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2008-01-29 | 600 | 613 | 600 | 613 | 1,500 | 613 |
| 2008-01-28 | 584 | 584 | 584 | 584 | 500 | 584 |
| 2008-01-23 | 530 | 531 | 530 | 531 | 1,000 | 531 |
| 2008-01-22 | 571 | 571 | 531 | 531 | 2,500 | 531 |
| 2008-01-16 | 584 | 584 | 584 | 584 | 500 | 584 |
| 2008-01-15 | 634 | 634 | 634 | 634 | 500 | 634 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
