1. HOME >
  2. 株価時系列 >
  3. 9691 >
  4. 2019年

9691 (株)両毛システムズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0702,2292,0652,19340,0002,193
2019-12-271,9912,0661,9912,05720,7002,057
2019-12-261,8952,0101,8902,01025,5002,010
2019-12-251,8781,8951,8601,88415,0001,884
2019-12-241,8161,8751,8081,8657,1001,865
2019-12-231,8691,8781,8051,81516,5001,815
2019-12-201,7971,8471,7941,82919,3001,829
2019-12-191,7671,7971,7671,7976,8001,797
2019-12-181,7691,7701,7481,7582,5001,758
2019-12-171,7961,7991,7301,7658,9001,765
2019-12-161,7531,7771,7531,7599001,759
2019-12-131,7801,7951,7531,7533,1001,753
2019-12-121,7761,7801,7591,7701,9001,770
2019-12-111,7941,7941,7711,7711,8001,771
2019-12-101,7991,8051,7901,7994,4001,799
2019-12-091,7191,8241,7191,79015,4001,790
2019-12-061,6901,7151,6721,7103,2001,710
2019-12-051,6701,6711,6681,67011,6001,670
2019-12-041,6761,6811,6681,6682,6001,668
2019-12-031,6731,6851,6701,6767,6001,676
2019-12-021,6801,7001,6771,6772,5001,677
2019-11-291,6811,6871,6601,6758,6001,675
2019-11-281,7001,7001,6811,6811,3001,681
2019-11-271,7211,7211,6931,7001,7001,700
2019-11-261,7081,7211,7081,7131,5001,713
2019-11-251,7101,7361,6761,7031,7001,703
2019-11-221,6601,6741,6601,6704001,670
2019-11-211,6741,6901,6491,6585,0001,658
2019-11-201,6771,6921,6721,6742,3001,674
2019-11-191,6951,6951,6671,6671,1001,667
2019-11-181,7071,7101,6931,6936001,693
2019-11-151,7001,7001,6601,6704,5001,670
2019-11-141,6601,6801,6601,6601,9001,660
2019-11-131,6681,6681,6491,6583,3001,658
2019-11-121,6951,6951,6711,6714001,671
2019-11-111,7001,7021,6651,7025,0001,702
2019-11-081,7431,7431,7021,7022,4001,702
2019-11-071,7321,7711,7311,7491,0001,749
2019-11-061,7591,7591,7451,7455001,745
2019-11-051,7621,7651,7311,7651,4001,765
2019-11-011,7551,7561,7481,7532,1001,753
2019-10-311,7211,7701,7211,7701,7001,770
2019-10-301,7401,7501,7201,7203,7001,720
2019-10-291,7281,7861,7281,7805,2001,780
2019-10-281,7511,7511,7081,7288,2001,728
2019-10-251,8761,9741,7301,74964,1001,749
2019-10-241,7931,8421,7701,8427,2001,842
2019-10-231,7561,7801,7531,7798,7001,779
2019-10-211,6991,7401,6931,7376,0001,737
2019-10-181,6471,6801,6411,6513,6001,651
2019-10-171,6281,6771,6251,6412,4001,641
2019-10-161,6751,6751,6111,6239,2001,623
2019-10-151,7001,7131,6801,6802,5001,680
2019-10-111,6551,6951,6551,6951,3001,695
2019-10-101,7361,7381,6881,6884,9001,688
2019-10-091,7411,7441,7321,7351,5001,735
2019-10-081,7341,7801,7341,7704,1001,770
2019-10-071,7241,7381,7241,7285,0001,728
2019-10-041,7211,7351,7201,7332,7001,733
2019-10-031,7221,7591,7141,7172,4001,717
2019-10-021,7101,7391,7101,7224,9001,722
2019-10-011,7611,8641,7311,7318,6001,731
2019-09-301,8151,8151,7591,7616,0001,761
2019-09-271,8851,9241,7721,77523,5001,775
2019-09-262,1102,1101,8621,925147,6001,925
2019-09-251,7101,7101,7101,7108001,710
2019-09-241,4001,4151,3901,4106001,410
2019-09-201,4001,4001,4001,4001001,400
2019-09-191,4001,4001,4001,4002001,400
2019-09-181,3811,3811,3811,3812001,381
2019-09-171,4001,4001,4001,4001001,400
2019-09-131,3801,3821,3801,3823001,382
2019-09-121,3801,3801,3801,3806001,380
2019-09-111,3841,3841,3841,3841,0001,384
2019-09-101,3741,3741,3741,3741001,374
2019-09-091,3601,3751,3601,3741,2001,374
2019-09-06---1,361-1,361
2019-09-051,3851,3851,3611,3613001,361
2019-09-04---1,398-1,398
2019-09-03---1,398-1,398
2019-09-02---1,398-1,398
2019-08-30---1,398-1,398
2019-08-29---1,398-1,398
2019-08-28---1,398-1,398
2019-08-271,4591,4591,3801,3989001,398
2019-08-261,3501,4051,3501,3929001,392
2019-08-231,3791,3801,3791,3806001,380
2019-08-221,3651,3651,3601,3606001,360
2019-08-211,3601,3601,3601,3601001,360
2019-08-201,3601,3601,3601,3601001,360
2019-08-191,3701,3701,3601,3604,6001,360
2019-08-161,3961,4001,3961,4006001,400
2019-08-151,3751,3761,3751,3764001,376
2019-08-14---1,400-1,400
2019-08-131,4001,4001,4001,4001001,400
2019-08-09---1,407-1,407
2019-08-08---1,407-1,407
2019-08-07---1,407-1,407
2019-08-06---1,407-1,407
2019-08-051,3911,4071,3911,4075001,407
2019-08-021,4461,4461,4451,4452001,445
2019-08-011,4701,4701,4701,4702001,470
2019-07-311,5001,5001,5001,5001001,500
2019-07-301,5121,5201,5121,5203001,520
2019-07-291,4821,5001,4821,5001,0001,500
2019-07-261,5001,5001,4711,4758001,475
2019-07-251,5091,5101,5081,5081,7001,508
2019-07-241,4701,5311,4401,4797,5001,479
2019-07-231,4261,4501,3961,4381,3001,438
2019-07-221,3641,3961,3641,3961,7001,396
2019-07-191,3641,3641,3641,3641001,364
2019-07-181,3751,3751,3641,3641,2001,364
2019-07-171,3951,3951,3951,3952001,395
2019-07-161,3901,3951,3901,3952001,395
2019-07-121,3731,3731,3651,3652001,365
2019-07-11---1,400-1,400
2019-07-101,4001,4001,4001,4001001,400
2019-07-091,4001,4001,4001,4001001,400
2019-07-081,3951,3951,3951,3954001,395
2019-07-051,3611,3951,3611,3956001,395
2019-07-04---1,360-1,360
2019-07-031,3601,3601,3601,3601001,360
2019-07-021,3681,3701,3601,3681,0001,368
2019-07-011,3981,3981,3681,3688001,368
2019-06-28---1,395-1,395
2019-06-271,3951,3951,3951,3957001,395
2019-06-261,3601,3951,3541,3955001,395
2019-06-251,3921,3921,3621,3621,9001,362
2019-06-241,3811,3901,3801,3905001,390
2019-06-211,3901,3901,3901,3902001,390
2019-06-201,3901,3931,3901,3936001,393
2019-06-191,3791,3791,3641,3642001,364
2019-06-181,3401,3401,3251,3261,1001,326
2019-06-171,3481,3481,3481,3482001,348
2019-06-141,3481,3491,3481,3481,6001,348
2019-06-131,3591,3591,3481,3481,1001,348
2019-06-121,3601,3601,3601,3601001,360
2019-06-11---1,371-1,371
2019-06-101,3711,3711,3711,3711001,371
2019-06-071,2901,3121,2901,3123001,312
2019-06-061,3101,3101,3021,3022001,302
2019-06-05---1,317-1,317
2019-06-041,3171,3171,3171,3171001,317
2019-06-031,3191,3191,3191,3191001,319
2019-05-31---1,320-1,320
2019-05-30---1,320-1,320
2019-05-291,2801,3201,2801,3206001,320
2019-05-281,3701,3701,3701,3705001,370
2019-05-271,3671,3671,3671,3677001,367
2019-05-241,3591,3601,3591,3601,9001,360
2019-05-23---1,307-1,307
2019-05-22---1,307-1,307
2019-05-21---1,307-1,307
2019-05-201,3071,3071,3071,3071001,307
2019-05-171,3011,3011,3011,3013001,301
2019-05-161,3701,3701,3101,3102001,310
2019-05-15---1,373-1,373
2019-05-141,3441,3741,3441,3733001,373
2019-05-13---1,344-1,344
2019-05-10---1,344-1,344
2019-05-091,3801,3801,3441,3441,0001,344
2019-05-081,4801,4801,3951,3993,1001,399
2019-05-071,4501,4901,4501,4901,8001,490
2019-04-261,3811,4291,3571,4291,6001,429
2019-04-251,4111,4111,3501,3511,8001,351
2019-04-24---1,381-1,381
2019-04-231,3741,3811,3741,3813001,381
2019-04-221,3811,3811,3811,3818001,381
2019-04-191,3811,3811,3501,3513,5001,351
2019-04-18---1,381-1,381
2019-04-17---1,381-1,381
2019-04-161,3801,3811,3801,3816001,381
2019-04-15---1,400-1,400
2019-04-12---1,400-1,400
2019-04-11---1,400-1,400
2019-04-10---1,400-1,400
2019-04-09---1,400-1,400
2019-04-08---1,400-1,400
2019-04-05---1,400-1,400
2019-04-04---1,400-1,400
2019-04-031,4001,4001,4001,4004001,400
2019-04-02---1,400-1,400
2019-04-011,4001,4001,4001,4001001,400
2019-03-29---1,400-1,400
2019-03-281,4001,4001,4001,4002001,400
2019-03-271,4451,4451,4451,4451,1001,445
2019-03-261,4011,4011,4011,4011001,401
2019-03-251,4501,4501,4011,4011,0001,401
2019-03-22---1,399-1,399
2019-03-20---1,399-1,399
2019-03-19---1,399-1,399
2019-03-181,3991,3991,3951,3991,1001,399
2019-03-15---1,380-1,380
2019-03-14---1,380-1,380
2019-03-13---1,380-1,380
2019-03-121,3801,4101,3801,3801,6001,380
2019-03-111,3901,3901,3901,3901001,390
2019-03-081,4001,4001,3991,3994001,399
2019-03-071,4291,4291,4291,4295001,429
2019-03-061,4401,4401,4401,4402001,440
2019-03-051,4701,4701,4701,4702001,470
2019-03-041,4401,4401,4401,4404001,440
2019-03-01---1,419-1,419
2019-02-281,4191,4191,4191,4191001,419
2019-02-271,4801,4801,3901,4059,6001,405
2019-02-261,4251,4501,4251,4501,3001,450
2019-02-251,4271,4271,4001,4279001,427
2019-02-221,4001,4151,3991,4001,4001,400
2019-02-211,4001,4001,3981,3982001,398
2019-02-201,4041,4041,4031,4036001,403
2019-02-19---1,391-1,391
2019-02-181,3911,3911,3911,3912001,391
2019-02-151,3771,3781,3611,3611,1001,361
2019-02-141,3701,3701,3701,3702001,370
2019-02-131,3991,3991,3691,3698001,369
2019-02-12---1,375-1,375
2019-02-081,3751,3751,3751,3752001,375
2019-02-071,3811,3811,3761,3765001,376
2019-02-061,3851,3851,3811,3812001,381
2019-02-051,3851,3851,3851,3851001,385
2019-02-041,3901,3901,3901,3901001,390
2019-02-011,4091,4101,3851,3851,8001,385
2019-01-311,3681,4101,3681,4108001,410
2019-01-301,3701,3701,3661,3662001,366
2019-01-291,3771,3771,3711,3725001,372
2019-01-281,4291,4301,3991,3992,0001,399
2019-01-251,3951,3951,3351,3813,7001,381
2019-01-241,3861,3871,3401,3414,5001,341
2019-01-231,3191,4251,3191,38516,2001,385
2019-01-221,5401,5981,4351,50914,1001,509
2019-01-211,5401,6001,4401,44018,6001,440
2019-01-181,3991,4261,3961,4192,1001,419
2019-01-171,3881,3881,3881,3882001,388
2019-01-16---1,349-1,349
2019-01-151,3501,3501,3491,3495001,349
2019-01-11---1,349-1,349
2019-01-101,3501,3501,3491,3493001,349
2019-01-091,3801,3801,3511,3516001,351
2019-01-081,3841,3841,3841,3841001,384
2019-01-071,3881,3881,3851,3851,7001,385
2019-01-041,3001,3001,2981,2981,6001,298

分割・併合履歴 ： [1991-03-26]1株→1.3株