9691 (株)両毛システムズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,060 | 1,225 | 1,059 | 1,140 | 17,200 | 1,140 |
| 2015-12-29 | 1,020 | 1,079 | 1,008 | 1,030 | 7,800 | 1,030 |
| 2015-12-28 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2015-12-25 | 1,005 | 1,005 | 968 | 979 | 8,600 | 979 |
| 2015-12-24 | 1,005 | 1,005 | 990 | 990 | 300 | 990 |
| 2015-12-22 | 977 | 990 | 977 | 990 | 200 | 990 |
| 2015-12-21 | 981 | 990 | 980 | 990 | 600 | 990 |
| 2015-12-18 | 980 | 995 | 980 | 980 | 800 | 980 |
| 2015-12-17 | 982 | 982 | 960 | 968 | 2,300 | 968 |
| 2015-12-16 | 975 | 982 | 971 | 982 | 400 | 982 |
| 2015-12-15 | 980 | 981 | 956 | 960 | 5,200 | 960 |
| 2015-12-14 | 1,000 | 1,001 | 979 | 982 | 1,200 | 982 |
| 2015-12-11 | 1,005 | 1,005 | 999 | 1,000 | 2,400 | 1,000 |
| 2015-12-10 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 1,005 |
| 2015-12-09 | 1,007 | 1,011 | 1,007 | 1,007 | 1,200 | 1,007 |
| 2015-12-08 | 1,005 | 1,007 | 1,005 | 1,006 | 1,300 | 1,006 |
| 2015-12-07 | 1,000 | 1,005 | 1,000 | 1,002 | 2,700 | 1,002 |
| 2015-12-04 | 1,022 | 1,022 | 1,005 | 1,005 | 900 | 1,005 |
| 2015-12-03 | 1,000 | 1,010 | 975 | 1,010 | 5,800 | 1,010 |
| 2015-12-02 | 1,000 | 1,003 | 999 | 1,000 | 2,800 | 1,000 |
| 2015-12-01 | 1,001 | 1,017 | 1,001 | 1,006 | 4,700 | 1,006 |
| 2015-11-30 | 1,015 | 1,015 | 999 | 999 | 5,600 | 999 |
| 2015-11-27 | 1,009 | 1,010 | 1,008 | 1,008 | 2,900 | 1,008 |
| 2015-11-26 | 1,005 | 1,015 | 1,005 | 1,009 | 1,900 | 1,009 |
| 2015-11-25 | 1,015 | 1,015 | 1,000 | 1,005 | 2,700 | 1,005 |
| 2015-11-24 | 1,003 | 1,007 | 1,001 | 1,007 | 1,000 | 1,007 |
| 2015-11-20 | 1,000 | 1,015 | 1,000 | 1,003 | 1,300 | 1,003 |
| 2015-11-19 | 1,019 | 1,019 | 990 | 1,004 | 5,300 | 1,004 |
| 2015-11-18 | 1,030 | 1,035 | 1,019 | 1,019 | 4,500 | 1,019 |
| 2015-11-17 | 1,030 | 1,030 | 1,030 | 1,030 | 3,100 | 1,030 |
| 2015-11-16 | 1,023 | 1,030 | 1,022 | 1,030 | 500 | 1,030 |
| 2015-11-13 | 1,046 | 1,046 | 1,040 | 1,040 | 300 | 1,040 |
| 2015-11-12 | 1,045 | 1,050 | 1,045 | 1,050 | 700 | 1,050 |
| 2015-11-11 | 1,045 | 1,048 | 1,045 | 1,048 | 1,300 | 1,048 |
| 2015-11-10 | 1,055 | 1,086 | 1,055 | 1,060 | 3,000 | 1,060 |
| 2015-11-09 | 1,100 | 1,112 | 1,070 | 1,085 | 6,800 | 1,085 |
| 2015-11-06 | 1,106 | 1,125 | 1,106 | 1,112 | 1,800 | 1,112 |
| 2015-11-05 | 1,100 | 1,104 | 1,100 | 1,104 | 600 | 1,104 |
| 2015-11-04 | 1,122 | 1,122 | 1,122 | 1,122 | 100 | 1,122 |
| 2015-11-02 | 1,122 | 1,122 | 1,122 | 1,122 | 100 | 1,122 |
| 2015-10-30 | 1,150 | 1,150 | 1,131 | 1,131 | 1,200 | 1,131 |
| 2015-10-29 | 1,130 | 1,140 | 1,128 | 1,135 | 1,400 | 1,135 |
| 2015-10-28 | 1,112 | 1,150 | 1,112 | 1,125 | 4,500 | 1,125 |
| 2015-10-27 | 1,224 | 1,224 | 1,180 | 1,202 | 4,600 | 1,202 |
| 2015-10-26 | 1,190 | 1,225 | 1,170 | 1,172 | 9,600 | 1,172 |
| 2015-10-23 | 1,160 | 1,175 | 1,130 | 1,168 | 1,100 | 1,168 |
| 2015-10-21 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 1,135 |
| 2015-10-13 | 1,145 | 1,145 | 1,145 | 1,145 | 600 | 1,145 |
| 2015-10-09 | 1,141 | 1,145 | 1,141 | 1,145 | 200 | 1,145 |
| 2015-10-08 | 1,136 | 1,136 | 1,136 | 1,136 | 100 | 1,136 |
| 2015-10-07 | 1,196 | 1,196 | 1,196 | 1,196 | 200 | 1,196 |
| 2015-10-06 | 1,196 | 1,196 | 1,196 | 1,196 | 100 | 1,196 |
| 2015-09-28 | 1,170 | 1,170 | 1,170 | 1,170 | 900 | 1,170 |
| 2015-09-25 | 1,133 | 1,140 | 1,133 | 1,140 | 500 | 1,140 |
| 2015-09-18 | 1,118 | 1,118 | 1,104 | 1,104 | 500 | 1,104 |
| 2015-09-17 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2015-09-15 | 1,153 | 1,153 | 1,123 | 1,123 | 400 | 1,123 |
| 2015-09-14 | 1,111 | 1,150 | 1,111 | 1,123 | 1,700 | 1,123 |
| 2015-09-11 | 1,100 | 1,119 | 1,100 | 1,119 | 300 | 1,119 |
| 2015-09-10 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2015-09-09 | 1,059 | 1,077 | 1,002 | 1,077 | 3,200 | 1,077 |
| 2015-09-08 | 1,052 | 1,053 | 973 | 1,000 | 7,700 | 1,000 |
| 2015-09-07 | 1,082 | 1,082 | 1,082 | 1,082 | 100 | 1,082 |
| 2015-09-04 | 1,105 | 1,105 | 1,075 | 1,082 | 4,200 | 1,082 |
| 2015-09-03 | 1,130 | 1,130 | 1,129 | 1,129 | 300 | 1,129 |
| 2015-09-02 | 1,135 | 1,141 | 1,135 | 1,140 | 700 | 1,140 |
| 2015-09-01 | 1,141 | 1,141 | 1,141 | 1,141 | 200 | 1,141 |
| 2015-08-31 | 1,159 | 1,159 | 1,159 | 1,159 | 100 | 1,159 |
| 2015-08-28 | 1,190 | 1,190 | 1,140 | 1,158 | 1,400 | 1,158 |
| 2015-08-27 | 1,181 | 1,181 | 1,151 | 1,160 | 1,100 | 1,160 |
| 2015-08-26 | 1,150 | 1,150 | 1,120 | 1,125 | 1,200 | 1,125 |
| 2015-08-25 | 1,140 | 1,150 | 1,041 | 1,121 | 2,000 | 1,121 |
| 2015-08-24 | 1,235 | 1,235 | 1,160 | 1,200 | 9,300 | 1,200 |
| 2015-08-21 | 1,300 | 1,330 | 1,260 | 1,275 | 6,000 | 1,275 |
| 2015-08-20 | 1,330 | 1,331 | 1,300 | 1,330 | 2,900 | 1,330 |
| 2015-08-19 | 1,350 | 1,360 | 1,300 | 1,360 | 3,900 | 1,360 |
| 2015-08-18 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2015-08-17 | 1,364 | 1,364 | 1,364 | 1,364 | 200 | 1,364 |
| 2015-08-14 | 1,305 | 1,345 | 1,305 | 1,345 | 4,200 | 1,345 |
| 2015-08-13 | 1,305 | 1,320 | 1,305 | 1,320 | 300 | 1,320 |
| 2015-08-12 | 1,290 | 1,300 | 1,290 | 1,300 | 2,200 | 1,300 |
| 2015-08-11 | 1,332 | 1,359 | 1,307 | 1,307 | 2,500 | 1,307 |
| 2015-08-10 | 1,332 | 1,332 | 1,302 | 1,332 | 2,900 | 1,332 |
| 2015-08-07 | 1,343 | 1,363 | 1,342 | 1,342 | 2,600 | 1,342 |
| 2015-08-06 | 1,342 | 1,342 | 1,342 | 1,342 | 200 | 1,342 |
| 2015-08-04 | 1,364 | 1,364 | 1,364 | 1,364 | 200 | 1,364 |
| 2015-08-03 | 1,346 | 1,380 | 1,346 | 1,380 | 1,400 | 1,380 |
| 2015-07-30 | 1,360 | 1,360 | 1,331 | 1,360 | 2,000 | 1,360 |
| 2015-07-29 | 1,365 | 1,365 | 1,340 | 1,360 | 6,200 | 1,360 |
| 2015-07-28 | 1,375 | 1,390 | 1,350 | 1,385 | 7,400 | 1,385 |
| 2015-07-27 | 1,400 | 1,400 | 1,369 | 1,375 | 3,400 | 1,375 |
| 2015-07-24 | 1,420 | 1,420 | 1,386 | 1,390 | 3,200 | 1,390 |
| 2015-07-23 | 1,390 | 1,399 | 1,382 | 1,390 | 900 | 1,390 |
| 2015-07-21 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2015-07-17 | 1,370 | 1,385 | 1,370 | 1,385 | 500 | 1,385 |
| 2015-07-16 | 1,348 | 1,360 | 1,348 | 1,360 | 900 | 1,360 |
| 2015-07-15 | 1,348 | 1,349 | 1,325 | 1,325 | 1,400 | 1,325 |
| 2015-07-14 | 1,330 | 1,337 | 1,330 | 1,337 | 500 | 1,337 |
| 2015-07-13 | 1,272 | 1,302 | 1,272 | 1,302 | 1,100 | 1,302 |
| 2015-07-10 | 1,348 | 1,348 | 1,320 | 1,320 | 800 | 1,320 |
| 2015-07-09 | 1,250 | 1,350 | 1,216 | 1,350 | 6,100 | 1,350 |
| 2015-07-08 | 1,404 | 1,406 | 1,351 | 1,365 | 5,800 | 1,365 |
| 2015-07-07 | 1,404 | 1,405 | 1,403 | 1,403 | 1,400 | 1,403 |
| 2015-07-06 | 1,400 | 1,404 | 1,400 | 1,404 | 200 | 1,404 |
| 2015-07-03 | 1,412 | 1,435 | 1,412 | 1,423 | 900 | 1,423 |
| 2015-07-02 | 1,420 | 1,430 | 1,407 | 1,407 | 7,600 | 1,407 |
| 2015-07-01 | 1,421 | 1,444 | 1,420 | 1,444 | 500 | 1,444 |
| 2015-06-30 | 1,380 | 1,430 | 1,380 | 1,430 | 1,300 | 1,430 |
| 2015-06-29 | 1,449 | 1,449 | 1,410 | 1,410 | 6,500 | 1,410 |
| 2015-06-26 | 1,397 | 1,450 | 1,396 | 1,450 | 4,200 | 1,450 |
| 2015-06-25 | 1,375 | 1,395 | 1,375 | 1,395 | 1,100 | 1,395 |
| 2015-06-24 | 1,350 | 1,375 | 1,330 | 1,370 | 1,900 | 1,370 |
| 2015-06-23 | 1,340 | 1,350 | 1,340 | 1,350 | 700 | 1,350 |
| 2015-06-22 | 1,326 | 1,356 | 1,326 | 1,335 | 2,700 | 1,335 |
| 2015-06-19 | 1,351 | 1,353 | 1,351 | 1,353 | 600 | 1,353 |
| 2015-06-18 | 1,359 | 1,359 | 1,350 | 1,350 | 1,300 | 1,350 |
| 2015-06-17 | 1,362 | 1,370 | 1,353 | 1,354 | 700 | 1,354 |
| 2015-06-16 | 1,355 | 1,361 | 1,355 | 1,360 | 2,400 | 1,360 |
| 2015-06-15 | 1,350 | 1,359 | 1,350 | 1,350 | 2,500 | 1,350 |
| 2015-06-12 | 1,317 | 1,319 | 1,300 | 1,319 | 1,900 | 1,319 |
| 2015-06-11 | 1,322 | 1,338 | 1,317 | 1,317 | 600 | 1,317 |
| 2015-06-10 | 1,322 | 1,322 | 1,322 | 1,322 | 400 | 1,322 |
| 2015-06-09 | 1,323 | 1,323 | 1,322 | 1,322 | 600 | 1,322 |
| 2015-06-08 | 1,320 | 1,350 | 1,310 | 1,320 | 3,900 | 1,320 |
| 2015-06-05 | 1,295 | 1,320 | 1,281 | 1,320 | 700 | 1,320 |
| 2015-06-04 | 1,285 | 1,310 | 1,285 | 1,295 | 8,600 | 1,295 |
| 2015-06-03 | 1,281 | 1,299 | 1,280 | 1,285 | 5,200 | 1,285 |
| 2015-06-02 | 1,283 | 1,283 | 1,267 | 1,268 | 2,200 | 1,268 |
| 2015-06-01 | 1,270 | 1,300 | 1,245 | 1,283 | 5,900 | 1,283 |
| 2015-05-29 | 1,233 | 1,255 | 1,233 | 1,240 | 900 | 1,240 |
| 2015-05-28 | 1,295 | 1,295 | 1,232 | 1,232 | 6,300 | 1,232 |
| 2015-05-27 | 1,319 | 1,320 | 1,295 | 1,295 | 1,800 | 1,295 |
| 2015-05-26 | 1,290 | 1,310 | 1,290 | 1,310 | 2,900 | 1,310 |
| 2015-05-25 | 1,270 | 1,290 | 1,270 | 1,290 | 500 | 1,290 |
| 2015-05-22 | 1,257 | 1,275 | 1,257 | 1,270 | 500 | 1,270 |
| 2015-05-21 | 1,300 | 1,300 | 1,251 | 1,253 | 2,100 | 1,253 |
| 2015-05-20 | 1,310 | 1,311 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2015-05-19 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2015-05-18 | 1,340 | 1,344 | 1,340 | 1,344 | 200 | 1,344 |
| 2015-05-15 | 1,301 | 1,338 | 1,301 | 1,338 | 800 | 1,338 |
| 2015-05-14 | 1,320 | 1,330 | 1,300 | 1,330 | 400 | 1,330 |
| 2015-05-13 | 1,300 | 1,330 | 1,270 | 1,330 | 1,500 | 1,330 |
| 2015-05-12 | 1,250 | 1,300 | 1,250 | 1,300 | 2,100 | 1,300 |
| 2015-05-11 | 1,297 | 1,300 | 1,240 | 1,280 | 3,300 | 1,280 |
| 2015-05-08 | 1,270 | 1,300 | 1,250 | 1,277 | 2,500 | 1,277 |
| 2015-05-07 | 1,225 | 1,225 | 1,205 | 1,210 | 800 | 1,210 |
| 2015-05-01 | 1,240 | 1,240 | 1,205 | 1,215 | 2,000 | 1,215 |
| 2015-04-30 | 1,231 | 1,231 | 1,210 | 1,210 | 2,300 | 1,210 |
| 2015-04-28 | 1,280 | 1,280 | 1,231 | 1,231 | 900 | 1,231 |
| 2015-04-27 | 1,285 | 1,285 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2015-04-24 | 1,236 | 1,255 | 1,236 | 1,255 | 400 | 1,255 |
| 2015-04-23 | 1,253 | 1,253 | 1,235 | 1,236 | 1,600 | 1,236 |
| 2015-04-22 | 1,220 | 1,250 | 1,220 | 1,245 | 800 | 1,245 |
| 2015-04-21 | 1,241 | 1,241 | 1,211 | 1,211 | 500 | 1,211 |
| 2015-04-17 | 1,310 | 1,310 | 1,270 | 1,270 | 700 | 1,270 |
| 2015-04-16 | 1,260 | 1,470 | 1,260 | 1,310 | 8,800 | 1,310 |
| 2015-04-15 | 1,260 | 1,290 | 1,260 | 1,260 | 2,300 | 1,260 |
| 2015-04-13 | 1,220 | 1,230 | 1,220 | 1,230 | 600 | 1,230 |
| 2015-04-10 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2015-04-09 | 1,210 | 1,275 | 1,210 | 1,218 | 2,100 | 1,218 |
| 2015-04-08 | 1,230 | 1,240 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2015-04-07 | 1,205 | 1,290 | 1,205 | 1,290 | 400 | 1,290 |
| 2015-04-06 | 1,235 | 1,235 | 1,235 | 1,235 | 200 | 1,235 |
| 2015-04-01 | 1,199 | 1,199 | 1,198 | 1,198 | 200 | 1,198 |
| 2015-03-31 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 1,222 |
| 2015-03-30 | 1,222 | 1,252 | 1,222 | 1,252 | 200 | 1,252 |
| 2015-03-27 | 1,236 | 1,236 | 1,222 | 1,222 | 1,000 | 1,222 |
| 2015-03-26 | 1,180 | 1,199 | 1,170 | 1,199 | 700 | 1,199 |
| 2015-03-25 | 1,202 | 1,202 | 1,171 | 1,185 | 4,400 | 1,185 |
| 2015-03-24 | 1,283 | 1,283 | 1,251 | 1,251 | 800 | 1,251 |
| 2015-03-20 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2015-03-18 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2015-03-17 | 1,345 | 1,345 | 1,300 | 1,330 | 1,500 | 1,330 |
| 2015-03-16 | 1,380 | 1,430 | 1,300 | 1,345 | 9,100 | 1,345 |
| 2015-03-13 | 1,250 | 1,260 | 1,250 | 1,260 | 1,300 | 1,260 |
| 2015-03-12 | 1,235 | 1,300 | 1,235 | 1,280 | 2,400 | 1,280 |
| 2015-03-11 | 1,176 | 1,206 | 1,176 | 1,206 | 800 | 1,206 |
| 2015-03-10 | 1,226 | 1,226 | 1,226 | 1,226 | 200 | 1,226 |
| 2015-03-09 | 1,230 | 1,256 | 1,230 | 1,256 | 400 | 1,256 |
| 2015-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2015-03-05 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2015-03-04 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2015-03-03 | 1,240 | 1,240 | 1,170 | 1,170 | 1,800 | 1,170 |
| 2015-02-27 | 1,240 | 1,240 | 1,240 | 1,240 | 900 | 1,240 |
| 2015-02-26 | 1,228 | 1,232 | 1,228 | 1,232 | 300 | 1,232 |
| 2015-02-25 | 1,237 | 1,237 | 1,235 | 1,235 | 2,000 | 1,235 |
| 2015-02-24 | 1,210 | 1,239 | 1,181 | 1,239 | 6,400 | 1,239 |
| 2015-02-23 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 1,215 |
| 2015-02-19 | 1,245 | 1,245 | 1,215 | 1,215 | 1,100 | 1,215 |
| 2015-02-18 | 1,215 | 1,230 | 1,215 | 1,230 | 2,500 | 1,230 |
| 2015-02-10 | 1,239 | 1,245 | 1,215 | 1,245 | 1,000 | 1,245 |
| 2015-02-09 | 1,240 | 1,240 | 1,215 | 1,239 | 900 | 1,239 |
| 2015-02-05 | 1,213 | 1,240 | 1,205 | 1,240 | 1,200 | 1,240 |
| 2015-02-04 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2015-02-03 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2015-02-02 | 1,240 | 1,290 | 1,240 | 1,260 | 4,500 | 1,260 |
| 2015-01-30 | 1,212 | 1,240 | 1,210 | 1,240 | 6,200 | 1,240 |
| 2015-01-29 | 1,250 | 1,260 | 1,250 | 1,260 | 200 | 1,260 |
| 2015-01-28 | 1,320 | 1,320 | 1,250 | 1,250 | 600 | 1,250 |
| 2015-01-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,200 | 1,330 |
| 2015-01-26 | 1,339 | 1,339 | 1,334 | 1,339 | 500 | 1,339 |
| 2015-01-23 | 1,335 | 1,339 | 1,335 | 1,339 | 800 | 1,339 |
| 2015-01-22 | 1,335 | 1,335 | 1,305 | 1,305 | 200 | 1,305 |
| 2015-01-21 | 1,290 | 1,290 | 1,280 | 1,280 | 500 | 1,280 |
| 2015-01-20 | 1,301 | 1,301 | 1,290 | 1,290 | 1,500 | 1,290 |
| 2015-01-16 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2015-01-14 | 1,348 | 1,348 | 1,347 | 1,347 | 400 | 1,347 |
| 2015-01-13 | 1,320 | 1,350 | 1,320 | 1,350 | 200 | 1,350 |
| 2015-01-09 | 1,320 | 1,350 | 1,308 | 1,320 | 4,000 | 1,320 |
| 2015-01-08 | 1,361 | 1,361 | 1,293 | 1,302 | 2,500 | 1,302 |
| 2015-01-07 | 1,287 | 1,361 | 1,287 | 1,361 | 2,000 | 1,361 |
| 2015-01-06 | 1,289 | 1,289 | 1,251 | 1,275 | 6,700 | 1,275 |
| 2015-01-05 | 1,200 | 1,320 | 1,200 | 1,286 | 5,700 | 1,286 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
