9691 (株)両毛システムズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 525 | 525 | 524 | 525 | 3,000 | 525 |
| 2009-12-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-12-24 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2009-12-22 | 483 | 483 | 483 | 483 | 200 | 483 |
| 2009-12-21 | 478 | 478 | 478 | 478 | 500 | 478 |
| 2009-12-15 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2009-12-11 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2009-12-02 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2009-11-27 | 480 | 493 | 480 | 493 | 2,700 | 493 |
| 2009-11-26 | 485 | 485 | 470 | 470 | 600 | 470 |
| 2009-11-25 | 475 | 485 | 475 | 485 | 1,700 | 485 |
| 2009-11-13 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2009-11-06 | 504 | 504 | 504 | 504 | 200 | 504 |
| 2009-11-05 | 510 | 510 | 509 | 509 | 200 | 509 |
| 2009-11-02 | 520 | 520 | 511 | 511 | 300 | 511 |
| 2009-10-30 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2009-10-28 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-10-27 | 540 | 540 | 538 | 538 | 2,500 | 538 |
| 2009-10-26 | 519 | 520 | 519 | 520 | 200 | 520 |
| 2009-10-23 | 523 | 523 | 523 | 523 | 800 | 523 |
| 2009-10-22 | 501 | 501 | 499 | 499 | 1,100 | 499 |
| 2009-10-20 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-10-09 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2009-09-28 | 553 | 553 | 553 | 553 | 2,400 | 553 |
| 2009-09-25 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2009-09-18 | 501 | 502 | 501 | 502 | 600 | 502 |
| 2009-09-17 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2009-09-16 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2009-09-07 | 518 | 518 | 518 | 518 | 200 | 518 |
| 2009-08-31 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2009-08-27 | 531 | 531 | 517 | 521 | 2,600 | 521 |
| 2009-08-26 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2009-08-25 | 547 | 547 | 509 | 509 | 2,700 | 509 |
| 2009-08-24 | 528 | 538 | 528 | 538 | 600 | 538 |
| 2009-08-17 | 521 | 521 | 521 | 521 | 500 | 521 |
| 2009-08-12 | 519 | 519 | 517 | 517 | 2,200 | 517 |
| 2009-08-11 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2009-08-10 | 510 | 515 | 510 | 510 | 1,600 | 510 |
| 2009-08-06 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2009-08-05 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2009-08-03 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2009-07-31 | 519 | 519 | 510 | 519 | 1,300 | 519 |
| 2009-07-30 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2009-07-29 | 539 | 539 | 510 | 510 | 700 | 510 |
| 2009-07-28 | 528 | 528 | 505 | 506 | 1,500 | 506 |
| 2009-07-27 | 563 | 563 | 559 | 559 | 2,400 | 559 |
| 2009-07-24 | 573 | 573 | 523 | 543 | 4,500 | 543 |
| 2009-07-23 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2009-07-22 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-07-16 | 522 | 525 | 522 | 525 | 200 | 525 |
| 2009-07-13 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-07-09 | 545 | 545 | 505 | 505 | 1,400 | 505 |
| 2009-07-07 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2009-07-06 | 560 | 560 | 555 | 555 | 300 | 555 |
| 2009-07-02 | 570 | 570 | 565 | 565 | 700 | 565 |
| 2009-07-01 | 579 | 579 | 565 | 565 | 600 | 565 |
| 2009-06-29 | 581 | 581 | 580 | 580 | 1,500 | 580 |
| 2009-06-26 | 580 | 580 | 571 | 571 | 500 | 571 |
| 2009-06-25 | 610 | 610 | 570 | 570 | 700 | 570 |
| 2009-06-24 | 580 | 590 | 580 | 590 | 700 | 590 |
| 2009-06-18 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2009-06-16 | 580 | 580 | 570 | 570 | 500 | 570 |
| 2009-06-15 | 593 | 593 | 580 | 580 | 3,600 | 580 |
| 2009-06-12 | 578 | 578 | 568 | 578 | 4,000 | 578 |
| 2009-06-11 | 648 | 648 | 628 | 628 | 300 | 628 |
| 2009-06-10 | 685 | 785 | 658 | 658 | 9,700 | 658 |
| 2009-06-09 | 634 | 685 | 634 | 685 | 2,200 | 685 |
| 2009-06-05 | 574 | 575 | 574 | 575 | 1,000 | 575 |
| 2009-06-04 | 545 | 565 | 545 | 565 | 1,200 | 565 |
| 2009-05-27 | 635 | 635 | 635 | 635 | 1,400 | 635 |
| 2009-05-26 | 605 | 605 | 605 | 605 | 900 | 605 |
| 2009-05-20 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-05-19 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-05-14 | 549 | 549 | 548 | 549 | 400 | 549 |
| 2009-05-01 | 555 | 555 | 555 | 555 | 1,900 | 555 |
| 2009-04-28 | 504 | 504 | 504 | 504 | 600 | 504 |
| 2009-04-27 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-04-24 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2009-04-17 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2009-04-16 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2009-04-07 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-04-02 | 392 | 403 | 392 | 402 | 800 | 402 |
| 2009-04-01 | 406 | 406 | 406 | 406 | 400 | 406 |
| 2009-03-30 | 471 | 471 | 471 | 471 | 1,500 | 471 |
| 2009-03-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-03-19 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2009-03-04 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2009-02-27 | 389 | 389 | 389 | 389 | 500 | 389 |
| 2009-02-26 | 371 | 371 | 371 | 371 | 500 | 371 |
| 2009-02-25 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2009-02-24 | 353 | 353 | 353 | 353 | 500 | 353 |
| 2009-02-23 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2009-02-19 | 382 | 382 | 382 | 382 | 500 | 382 |
| 2009-02-18 | 381 | 382 | 381 | 382 | 1,000 | 382 |
| 2009-02-09 | 425 | 426 | 425 | 426 | 1,500 | 426 |
| 2009-01-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-01-23 | 471 | 471 | 471 | 471 | 1,000 | 471 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
