9691 (株)両毛システムズ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,216 | 1,216 | 1,198 | 1,198 | 200 | 1,198 |
| 2014-12-29 | 1,200 | 1,200 | 1,186 | 1,186 | 2,800 | 1,186 |
| 2014-12-26 | 1,190 | 1,201 | 1,190 | 1,200 | 300 | 1,200 |
| 2014-12-25 | 1,230 | 1,250 | 1,186 | 1,186 | 1,800 | 1,186 |
| 2014-12-24 | 1,199 | 1,230 | 1,199 | 1,230 | 1,000 | 1,230 |
| 2014-12-22 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2014-12-19 | 1,161 | 1,200 | 1,161 | 1,198 | 500 | 1,198 |
| 2014-12-18 | 1,199 | 1,199 | 1,159 | 1,159 | 500 | 1,159 |
| 2014-12-17 | 1,179 | 1,179 | 1,179 | 1,179 | 100 | 1,179 |
| 2014-12-16 | 1,200 | 1,200 | 1,198 | 1,198 | 700 | 1,198 |
| 2014-12-15 | 1,155 | 1,270 | 1,155 | 1,270 | 1,300 | 1,270 |
| 2014-12-12 | 1,156 | 1,167 | 1,156 | 1,163 | 600 | 1,163 |
| 2014-12-11 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2014-12-10 | 1,170 | 1,170 | 1,132 | 1,135 | 900 | 1,135 |
| 2014-12-09 | 1,209 | 1,209 | 1,182 | 1,182 | 500 | 1,182 |
| 2014-12-08 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2014-12-05 | 1,191 | 1,194 | 1,187 | 1,187 | 1,500 | 1,187 |
| 2014-12-03 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 1,309 |
| 2014-12-02 | 1,176 | 1,279 | 1,176 | 1,279 | 2,000 | 1,279 |
| 2014-12-01 | 1,200 | 1,350 | 1,200 | 1,236 | 4,300 | 1,236 |
| 2014-11-28 | 1,183 | 1,201 | 1,183 | 1,200 | 2,100 | 1,200 |
| 2014-11-27 | 1,110 | 1,190 | 1,110 | 1,153 | 7,200 | 1,153 |
| 2014-11-26 | 1,171 | 1,171 | 1,139 | 1,140 | 1,300 | 1,140 |
| 2014-11-25 | 1,147 | 1,147 | 1,111 | 1,111 | 2,900 | 1,111 |
| 2014-11-21 | 1,151 | 1,152 | 1,135 | 1,147 | 1,700 | 1,147 |
| 2014-11-19 | 1,151 | 1,180 | 1,151 | 1,151 | 500 | 1,151 |
| 2014-11-18 | 1,175 | 1,175 | 1,165 | 1,170 | 500 | 1,170 |
| 2014-11-13 | 1,180 | 1,206 | 1,180 | 1,188 | 400 | 1,188 |
| 2014-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2014-11-10 | 1,210 | 1,210 | 1,176 | 1,192 | 800 | 1,192 |
| 2014-11-07 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2014-11-06 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2014-11-05 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2014-11-04 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2014-10-31 | 1,200 | 1,200 | 1,190 | 1,190 | 600 | 1,190 |
| 2014-10-29 | 1,231 | 1,231 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2014-10-28 | 1,241 | 1,260 | 1,201 | 1,201 | 1,400 | 1,201 |
| 2014-10-27 | 1,212 | 1,270 | 1,185 | 1,251 | 5,800 | 1,251 |
| 2014-10-24 | 1,119 | 1,170 | 1,119 | 1,170 | 1,800 | 1,170 |
| 2014-10-23 | 1,059 | 1,098 | 1,059 | 1,075 | 1,700 | 1,075 |
| 2014-10-22 | 1,080 | 1,080 | 1,031 | 1,080 | 8,100 | 1,080 |
| 2014-10-21 | 1,150 | 1,180 | 1,082 | 1,082 | 2,900 | 1,082 |
| 2014-10-20 | 1,043 | 1,043 | 1,043 | 1,043 | 100 | 1,043 |
| 2014-10-17 | 996 | 1,050 | 996 | 1,049 | 2,600 | 1,049 |
| 2014-10-16 | 1,045 | 1,045 | 1,015 | 1,015 | 2,100 | 1,015 |
| 2014-10-15 | 1,119 | 1,119 | 1,011 | 1,015 | 2,500 | 1,015 |
| 2014-10-14 | 1,000 | 1,030 | 1,000 | 1,000 | 3,700 | 1,000 |
| 2014-10-10 | 1,152 | 1,152 | 1,034 | 1,060 | 8,300 | 1,060 |
| 2014-10-09 | 1,162 | 1,162 | 1,153 | 1,153 | 1,100 | 1,153 |
| 2014-10-08 | 1,180 | 1,190 | 1,167 | 1,189 | 3,500 | 1,189 |
| 2014-10-07 | 1,230 | 1,230 | 1,196 | 1,196 | 3,100 | 1,196 |
| 2014-10-06 | 1,277 | 1,280 | 1,248 | 1,248 | 1,600 | 1,248 |
| 2014-10-03 | 1,279 | 1,295 | 1,273 | 1,277 | 1,200 | 1,277 |
| 2014-10-02 | 1,320 | 1,340 | 1,280 | 1,339 | 4,100 | 1,339 |
| 2014-10-01 | 1,338 | 1,368 | 1,311 | 1,368 | 1,600 | 1,368 |
| 2014-09-30 | 1,380 | 1,380 | 1,369 | 1,369 | 1,200 | 1,369 |
| 2014-09-29 | 1,377 | 1,377 | 1,320 | 1,320 | 1,100 | 1,320 |
| 2014-09-26 | 1,303 | 1,320 | 1,303 | 1,317 | 1,300 | 1,317 |
| 2014-09-25 | 1,320 | 1,375 | 1,310 | 1,375 | 800 | 1,375 |
| 2014-09-24 | 1,339 | 1,352 | 1,307 | 1,320 | 3,000 | 1,320 |
| 2014-09-22 | 1,310 | 1,400 | 1,271 | 1,399 | 15,900 | 1,399 |
| 2014-09-19 | 1,230 | 1,505 | 1,230 | 1,460 | 39,400 | 1,460 |
| 2014-09-18 | 1,197 | 1,235 | 1,195 | 1,205 | 7,300 | 1,205 |
| 2014-09-17 | 1,210 | 1,230 | 1,200 | 1,215 | 1,400 | 1,215 |
| 2014-09-16 | 1,198 | 1,230 | 1,198 | 1,200 | 1,400 | 1,200 |
| 2014-09-12 | 1,228 | 1,228 | 1,227 | 1,228 | 5,300 | 1,228 |
| 2014-09-11 | 1,205 | 1,208 | 1,191 | 1,198 | 9,000 | 1,198 |
| 2014-09-10 | 1,220 | 1,263 | 1,201 | 1,203 | 1,800 | 1,203 |
| 2014-09-09 | 1,218 | 1,250 | 1,218 | 1,240 | 800 | 1,240 |
| 2014-09-08 | 1,190 | 1,199 | 1,176 | 1,188 | 4,800 | 1,188 |
| 2014-09-05 | 1,250 | 1,250 | 1,220 | 1,220 | 500 | 1,220 |
| 2014-09-04 | 1,273 | 1,275 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2014-09-03 | 1,295 | 1,301 | 1,250 | 1,250 | 2,400 | 1,250 |
| 2014-09-02 | 1,320 | 1,320 | 1,232 | 1,295 | 10,900 | 1,295 |
| 2014-09-01 | 1,380 | 1,380 | 1,319 | 1,320 | 3,400 | 1,320 |
| 2014-08-29 | 1,410 | 1,410 | 1,390 | 1,390 | 800 | 1,390 |
| 2014-08-28 | 1,469 | 1,469 | 1,402 | 1,415 | 5,600 | 1,415 |
| 2014-08-27 | 1,429 | 1,429 | 1,330 | 1,409 | 19,500 | 1,409 |
| 2014-08-26 | 1,459 | 1,459 | 1,450 | 1,459 | 1,100 | 1,459 |
| 2014-08-25 | 1,430 | 1,470 | 1,429 | 1,459 | 1,800 | 1,459 |
| 2014-08-22 | 1,568 | 1,568 | 1,492 | 1,530 | 6,100 | 1,530 |
| 2014-08-21 | 1,535 | 1,574 | 1,528 | 1,568 | 5,300 | 1,568 |
| 2014-08-20 | 1,547 | 1,579 | 1,520 | 1,575 | 7,000 | 1,575 |
| 2014-08-19 | 1,465 | 1,548 | 1,450 | 1,548 | 12,600 | 1,548 |
| 2014-08-18 | 1,414 | 1,470 | 1,412 | 1,465 | 7,100 | 1,465 |
| 2014-08-15 | 1,379 | 1,410 | 1,379 | 1,388 | 6,800 | 1,388 |
| 2014-08-14 | 1,316 | 1,351 | 1,316 | 1,350 | 1,100 | 1,350 |
| 2014-08-13 | 1,300 | 1,320 | 1,300 | 1,320 | 1,800 | 1,320 |
| 2014-08-12 | 1,280 | 1,330 | 1,280 | 1,305 | 8,900 | 1,305 |
| 2014-08-11 | 1,388 | 1,400 | 1,350 | 1,395 | 18,100 | 1,395 |
| 2014-08-08 | 1,280 | 1,490 | 1,272 | 1,380 | 37,100 | 1,380 |
| 2014-08-07 | 1,186 | 1,250 | 1,186 | 1,250 | 5,800 | 1,250 |
| 2014-08-06 | 1,201 | 1,210 | 1,190 | 1,190 | 3,800 | 1,190 |
| 2014-08-05 | 1,299 | 1,299 | 1,210 | 1,240 | 10,100 | 1,240 |
| 2014-08-04 | 1,219 | 1,339 | 1,210 | 1,258 | 10,500 | 1,258 |
| 2014-08-01 | 1,169 | 1,189 | 1,120 | 1,189 | 1,100 | 1,189 |
| 2014-07-31 | 1,128 | 1,200 | 1,122 | 1,169 | 14,200 | 1,169 |
| 2014-07-30 | 1,156 | 1,170 | 1,115 | 1,140 | 5,100 | 1,140 |
| 2014-07-29 | 1,134 | 1,176 | 1,120 | 1,170 | 6,200 | 1,170 |
| 2014-07-28 | 1,256 | 1,256 | 1,114 | 1,135 | 41,700 | 1,135 |
| 2014-07-25 | 1,050 | 1,301 | 1,030 | 1,301 | 47,000 | 1,301 |
| 2014-07-24 | 983 | 1,001 | 983 | 1,001 | 1,400 | 1,001 |
| 2014-07-23 | 964 | 1,015 | 950 | 1,001 | 27,300 | 1,001 |
| 2014-07-22 | 994 | 1,035 | 986 | 1,024 | 17,100 | 1,024 |
| 2014-07-18 | 900 | 1,013 | 880 | 995 | 59,400 | 995 |
| 2014-07-17 | 909 | 927 | 895 | 923 | 5,100 | 923 |
| 2014-07-16 | 843 | 976 | 843 | 924 | 19,400 | 924 |
| 2014-07-15 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2014-07-14 | 811 | 829 | 811 | 829 | 11,100 | 829 |
| 2014-07-11 | 801 | 823 | 790 | 811 | 3,500 | 811 |
| 2014-07-10 | 817 | 817 | 810 | 816 | 3,600 | 816 |
| 2014-07-09 | 805 | 840 | 805 | 816 | 10,600 | 816 |
| 2014-07-08 | 753 | 829 | 750 | 820 | 25,700 | 820 |
| 2014-07-07 | 747 | 755 | 747 | 751 | 4,400 | 751 |
| 2014-07-04 | 762 | 762 | 756 | 756 | 700 | 756 |
| 2014-07-02 | 758 | 780 | 758 | 780 | 400 | 780 |
| 2014-06-30 | 758 | 773 | 758 | 773 | 600 | 773 |
| 2014-06-27 | 763 | 763 | 745 | 745 | 4,400 | 745 |
| 2014-06-26 | 730 | 755 | 730 | 748 | 6,600 | 748 |
| 2014-06-25 | 747 | 747 | 720 | 725 | 4,000 | 725 |
| 2014-06-24 | 708 | 720 | 702 | 720 | 11,800 | 720 |
| 2014-06-23 | 706 | 718 | 706 | 708 | 11,300 | 708 |
| 2014-06-20 | 697 | 710 | 687 | 710 | 9,700 | 710 |
| 2014-06-19 | 700 | 700 | 699 | 700 | 5,600 | 700 |
| 2014-06-18 | 700 | 705 | 685 | 699 | 10,200 | 699 |
| 2014-06-12 | 688 | 703 | 678 | 700 | 2,500 | 700 |
| 2014-06-11 | 688 | 703 | 688 | 703 | 1,100 | 703 |
| 2014-06-10 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2014-06-09 | 708 | 708 | 693 | 703 | 300 | 703 |
| 2014-06-06 | 710 | 710 | 708 | 708 | 600 | 708 |
| 2014-06-05 | 700 | 705 | 700 | 700 | 1,500 | 700 |
| 2014-06-04 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2014-06-03 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2014-06-02 | 708 | 715 | 708 | 715 | 200 | 715 |
| 2014-05-30 | 694 | 699 | 694 | 699 | 1,200 | 699 |
| 2014-05-29 | 684 | 699 | 670 | 699 | 800 | 699 |
| 2014-05-28 | 690 | 694 | 690 | 694 | 700 | 694 |
| 2014-05-27 | 692 | 692 | 692 | 692 | 1,900 | 692 |
| 2014-05-26 | 693 | 693 | 683 | 690 | 2,000 | 690 |
| 2014-05-23 | 670 | 684 | 670 | 684 | 1,000 | 684 |
| 2014-05-22 | 630 | 660 | 622 | 660 | 3,400 | 660 |
| 2014-05-21 | 645 | 645 | 640 | 640 | 800 | 640 |
| 2014-05-20 | 653 | 653 | 641 | 641 | 1,200 | 641 |
| 2014-05-19 | 675 | 675 | 658 | 658 | 2,200 | 658 |
| 2014-05-16 | 656 | 669 | 651 | 669 | 2,100 | 669 |
| 2014-05-15 | 680 | 680 | 666 | 666 | 500 | 666 |
| 2014-05-14 | 690 | 690 | 681 | 681 | 500 | 681 |
| 2014-05-13 | 680 | 695 | 653 | 690 | 3,400 | 690 |
| 2014-05-12 | 704 | 705 | 681 | 681 | 5,300 | 681 |
| 2014-05-09 | 731 | 731 | 707 | 707 | 5,100 | 707 |
| 2014-05-08 | 730 | 730 | 706 | 716 | 12,000 | 716 |
| 2014-05-07 | 765 | 773 | 750 | 760 | 8,200 | 760 |
| 2014-05-02 | 738 | 760 | 738 | 760 | 600 | 760 |
| 2014-05-01 | 735 | 736 | 735 | 736 | 500 | 736 |
| 2014-04-30 | 766 | 766 | 735 | 735 | 3,000 | 735 |
| 2014-04-28 | 774 | 774 | 744 | 751 | 2,900 | 751 |
| 2014-04-25 | 752 | 765 | 752 | 765 | 900 | 765 |
| 2014-04-24 | 760 | 760 | 756 | 756 | 800 | 756 |
| 2014-04-23 | 757 | 761 | 757 | 760 | 900 | 760 |
| 2014-04-22 | 770 | 785 | 757 | 757 | 2,500 | 757 |
| 2014-04-21 | 770 | 770 | 770 | 770 | 900 | 770 |
| 2014-04-18 | 777 | 777 | 770 | 770 | 400 | 770 |
| 2014-04-17 | 779 | 779 | 762 | 774 | 1,000 | 774 |
| 2014-04-16 | 780 | 810 | 745 | 787 | 7,500 | 787 |
| 2014-04-15 | 758 | 765 | 758 | 765 | 400 | 765 |
| 2014-04-14 | 740 | 748 | 740 | 745 | 700 | 745 |
| 2014-04-11 | 738 | 750 | 722 | 740 | 4,000 | 740 |
| 2014-04-10 | 755 | 768 | 755 | 768 | 600 | 768 |
| 2014-04-09 | 760 | 765 | 750 | 752 | 1,400 | 752 |
| 2014-04-08 | 760 | 770 | 750 | 770 | 1,600 | 770 |
| 2014-04-07 | 785 | 785 | 755 | 775 | 3,100 | 775 |
| 2014-04-04 | 765 | 785 | 761 | 785 | 1,500 | 785 |
| 2014-04-03 | 761 | 761 | 761 | 761 | 800 | 761 |
| 2014-04-02 | 755 | 761 | 755 | 761 | 1,800 | 761 |
| 2014-04-01 | 756 | 805 | 755 | 755 | 3,800 | 755 |
| 2014-03-31 | 747 | 747 | 740 | 741 | 1,500 | 741 |
| 2014-03-28 | 752 | 754 | 726 | 747 | 3,300 | 747 |
| 2014-03-27 | 750 | 805 | 739 | 741 | 10,600 | 741 |
| 2014-03-26 | 757 | 799 | 738 | 743 | 5,900 | 743 |
| 2014-03-25 | 774 | 774 | 735 | 735 | 12,400 | 735 |
| 2014-03-24 | 839 | 839 | 742 | 750 | 11,900 | 750 |
| 2014-03-20 | 785 | 844 | 741 | 842 | 26,200 | 842 |
| 2014-03-19 | 746 | 815 | 728 | 785 | 27,200 | 785 |
| 2014-03-18 | 735 | 735 | 731 | 731 | 200 | 731 |
| 2014-03-17 | 743 | 755 | 723 | 727 | 4,900 | 727 |
| 2014-03-14 | 720 | 760 | 720 | 758 | 4,300 | 758 |
| 2014-03-13 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2014-03-12 | 738 | 738 | 730 | 730 | 300 | 730 |
| 2014-03-11 | 728 | 738 | 728 | 738 | 1,200 | 738 |
| 2014-03-06 | 713 | 728 | 713 | 728 | 2,000 | 728 |
| 2014-03-05 | 729 | 730 | 723 | 728 | 3,200 | 728 |
| 2014-03-04 | 745 | 745 | 744 | 744 | 200 | 744 |
| 2014-03-03 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2014-02-28 | 741 | 741 | 730 | 730 | 600 | 730 |
| 2014-02-27 | 752 | 754 | 749 | 753 | 2,100 | 753 |
| 2014-02-26 | 744 | 749 | 741 | 749 | 1,500 | 749 |
| 2014-02-25 | 730 | 750 | 729 | 735 | 4,600 | 735 |
| 2014-02-24 | 732 | 732 | 726 | 726 | 400 | 726 |
| 2014-02-21 | 720 | 732 | 720 | 732 | 300 | 732 |
| 2014-02-20 | 712 | 716 | 706 | 710 | 6,000 | 710 |
| 2014-02-19 | 736 | 736 | 721 | 721 | 2,200 | 721 |
| 2014-02-18 | 720 | 737 | 720 | 730 | 1,600 | 730 |
| 2014-02-17 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2014-02-14 | 725 | 725 | 712 | 712 | 4,600 | 712 |
| 2014-02-13 | 725 | 734 | 724 | 724 | 2,200 | 724 |
| 2014-02-12 | 735 | 740 | 727 | 735 | 5,500 | 735 |
| 2014-02-10 | 715 | 734 | 714 | 725 | 1,100 | 725 |
| 2014-02-07 | 707 | 717 | 703 | 713 | 5,300 | 713 |
| 2014-02-06 | 652 | 699 | 652 | 687 | 6,600 | 687 |
| 2014-02-05 | 657 | 679 | 630 | 652 | 8,400 | 652 |
| 2014-02-04 | 656 | 661 | 637 | 637 | 15,500 | 637 |
| 2014-02-03 | 762 | 762 | 718 | 723 | 7,800 | 723 |
| 2014-01-31 | 784 | 795 | 772 | 775 | 8,500 | 775 |
| 2014-01-30 | 800 | 800 | 780 | 782 | 15,500 | 782 |
| 2014-01-29 | 890 | 895 | 783 | 815 | 116,800 | 815 |
| 2014-01-28 | 838 | 880 | 838 | 880 | 24,200 | 880 |
| 2014-01-27 | 861 | 861 | 822 | 822 | 5,200 | 822 |
| 2014-01-24 | 867 | 869 | 830 | 866 | 3,500 | 866 |
| 2014-01-23 | 878 | 896 | 861 | 870 | 5,000 | 870 |
| 2014-01-22 | 858 | 877 | 840 | 877 | 6,400 | 877 |
| 2014-01-21 | 909 | 909 | 840 | 849 | 15,100 | 849 |
| 2014-01-20 | 766 | 916 | 766 | 915 | 65,500 | 915 |
| 2014-01-17 | 761 | 766 | 745 | 766 | 3,100 | 766 |
| 2014-01-16 | 750 | 750 | 731 | 731 | 300 | 731 |
| 2014-01-15 | 767 | 767 | 745 | 746 | 6,100 | 746 |
| 2014-01-14 | 793 | 793 | 763 | 765 | 2,700 | 765 |
| 2014-01-10 | 772 | 800 | 764 | 778 | 4,000 | 778 |
| 2014-01-09 | 749 | 775 | 739 | 769 | 6,000 | 769 |
| 2014-01-08 | 731 | 737 | 731 | 737 | 1,300 | 737 |
| 2014-01-07 | 716 | 724 | 716 | 716 | 1,700 | 716 |
| 2014-01-06 | 700 | 715 | 689 | 715 | 4,600 | 715 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
