9691 (株)両毛システムズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,731	1,751	1,731	1,744	3,000	1,744
2020-12-29	1,740	1,765	1,731	1,731	2,700	1,731
2020-12-28	1,799	1,799	1,745	1,760	5,600	1,760
2020-12-25	1,796	1,809	1,796	1,806	1,800	1,806
2020-12-24	1,758	1,827	1,758	1,810	3,200	1,810
2020-12-23	1,708	1,798	1,701	1,775	8,500	1,775
2020-12-22	1,700	1,737	1,695	1,708	6,900	1,708
2020-12-21	1,766	1,767	1,725	1,725	6,300	1,725
2020-12-18	1,802	1,804	1,770	1,784	4,900	1,784
2020-12-17	1,856	1,856	1,801	1,801	5,600	1,801
2020-12-16	1,855	1,857	1,850	1,857	600	1,857
2020-12-15	1,921	1,921	1,854	1,855	6,700	1,855
2020-12-14	1,902	1,972	1,890	1,892	4,000	1,892
2020-12-11	1,905	1,911	1,896	1,911	3,200	1,911
2020-12-10	1,933	1,971	1,870	1,921	11,600	1,921
2020-12-09	1,907	2,050	1,895	1,927	20,400	1,927
2020-12-08	1,928	1,992	1,891	1,947	4,400	1,947
2020-12-07	2,019	2,019	1,900	1,907	3,700	1,907
2020-12-04	1,961	1,963	1,934	1,944	3,000	1,944
2020-12-03	1,986	1,992	1,973	1,973	1,600	1,973
2020-12-02	1,986	1,986	1,977	1,986	1,500	1,986
2020-12-01	1,976	2,010	1,976	1,977	2,600	1,977
2020-11-30	1,990	1,990	1,975	1,976	1,800	1,976
2020-11-27	2,030	2,044	1,990	1,995	1,900	1,995
2020-11-26	1,945	2,069	1,945	2,009	3,400	2,009
2020-11-25	1,960	1,978	1,932	1,945	2,800	1,945
2020-11-24	1,905	1,934	1,905	1,920	1,800	1,920
2020-11-20	1,900	1,909	1,881	1,897	2,300	1,897
2020-11-19	1,941	1,941	1,911	1,918	3,600	1,918
2020-11-18	1,982	2,009	1,942	1,961	2,300	1,961
2020-11-17	2,025	2,050	1,982	1,982	3,100	1,982
2020-11-16	2,032	2,050	2,020	2,024	2,200	2,024
2020-11-13	2,031	2,095	2,020	2,032	1,900	2,032
2020-11-12	2,071	2,071	2,061	2,061	1,700	2,061
2020-11-11	2,001	2,064	2,001	2,052	2,100	2,052
2020-11-10	2,159	2,159	2,033	2,033	4,000	2,033
2020-11-09	2,150	2,160	2,118	2,118	2,900	2,118
2020-11-06	2,141	2,141	2,070	2,131	3,200	2,131
2020-11-05	2,067	2,116	2,067	2,091	4,300	2,091
2020-11-04	2,031	2,083	2,020	2,063	4,000	2,063
2020-11-02	1,986	2,029	1,961	1,974	4,600	1,974
2020-10-30	2,163	2,169	2,017	2,026	6,800	2,026
2020-10-29	2,130	2,222	2,100	2,162	13,200	2,162
2020-10-28	2,250	2,300	2,150	2,188	44,000	2,188
2020-10-27	2,330	2,451	2,257	2,450	27,000	2,450
2020-10-26	2,412	2,484	2,334	2,351	12,800	2,351
2020-10-23	2,375	2,403	2,315	2,403	8,100	2,403
2020-10-22	2,341	2,368	2,326	2,349	2,100	2,349
2020-10-21	2,323	2,358	2,323	2,344	3,100	2,344
2020-10-20	2,356	2,362	2,309	2,322	4,500	2,322
2020-10-19	2,397	2,400	2,345	2,356	6,800	2,356
2020-10-16	2,341	2,389	2,328	2,361	4,500	2,361
2020-10-15	2,330	2,380	2,330	2,340	8,600	2,340
2020-10-14	2,299	2,360	2,299	2,330	6,500	2,330
2020-10-13	2,397	2,397	2,320	2,321	3,800	2,321
2020-10-12	2,286	2,368	2,281	2,355	7,000	2,355
2020-10-09	2,278	2,286	2,276	2,286	2,900	2,286
2020-10-08	2,301	2,317	2,232	2,276	8,400	2,276
2020-10-07	2,298	2,322	2,275	2,320	5,200	2,320
2020-10-06	2,394	2,394	2,315	2,321	5,200	2,321
2020-10-05	2,340	2,437	2,330	2,345	5,900	2,345
2020-10-02	2,449	2,449	2,301	2,315	12,400	2,315
2020-09-30	2,355	2,534	2,355	2,425	13,100	2,425
2020-09-29	2,339	2,351	2,322	2,349	4,500	2,349
2020-09-28	2,384	2,384	2,311	2,317	9,500	2,317
2020-09-25	2,277	2,355	2,277	2,339	12,700	2,339
2020-09-24	2,310	2,310	2,244	2,278	9,900	2,278
2020-09-23	2,232	2,307	2,208	2,307	11,000	2,307
2020-09-18	2,210	2,256	2,179	2,222	7,900	2,222
2020-09-17	2,270	2,270	2,210	2,210	5,000	2,210
2020-09-16	2,151	2,249	2,134	2,249	17,500	2,249
2020-09-15	2,137	2,144	2,114	2,131	6,200	2,131
2020-09-14	2,101	2,137	2,084	2,108	9,600	2,108
2020-09-11	2,001	2,051	2,001	2,051	3,300	2,051
2020-09-10	1,989	2,030	1,989	2,015	3,300	2,015
2020-09-09	1,980	1,994	1,961	1,989	3,600	1,989
2020-09-08	2,038	2,038	1,982	2,001	3,100	2,001
2020-09-07	1,973	2,117	1,950	2,002	11,900	2,002
2020-09-04	1,855	1,952	1,850	1,933	10,100	1,933
2020-09-03	1,915	1,932	1,901	1,901	4,700	1,901
2020-09-02	1,922	1,930	1,900	1,913	3,000	1,913
2020-09-01	1,938	1,940	1,931	1,937	700	1,937
2020-08-31	1,989	1,989	1,910	1,938	4,300	1,938
2020-08-28	1,995	1,995	1,907	1,920	9,400	1,920
2020-08-27	1,997	2,083	1,979	2,000	10,500	2,000
2020-08-26	2,017	2,025	1,985	1,985	4,200	1,985
2020-08-25	2,020	2,090	2,008	2,035	4,400	2,035
2020-08-24	2,016	2,035	1,985	2,013	4,200	2,013
2020-08-21	2,010	2,030	1,999	2,015	1,400	2,015
2020-08-20	2,048	2,048	1,996	2,008	1,500	2,008
2020-08-19	2,045	2,046	2,021	2,027	1,600	2,027
2020-08-18	2,047	2,049	2,028	2,039	1,800	2,039
2020-08-17	1,995	2,048	1,991	2,048	3,700	2,048
2020-08-14	1,961	1,995	1,956	1,995	3,000	1,995
2020-08-13	2,030	2,030	1,949	1,953	7,800	1,953
2020-08-12	2,020	2,048	2,002	2,014	4,400	2,014
2020-08-11	2,038	2,086	2,037	2,052	4,000	2,052
2020-08-07	2,077	2,088	2,040	2,050	1,900	2,050
2020-08-06	2,150	2,150	2,070	2,076	3,200	2,076
2020-08-05	2,076	2,138	2,027	2,130	8,200	2,130
2020-08-04	2,126	2,160	2,020	2,093	22,200	2,093
2020-08-03	2,210	2,211	2,150	2,174	16,300	2,174
2020-07-31	2,299	2,310	2,135	2,201	128,200	2,201
2020-07-30	2,188	2,188	2,188	2,188	4,200	2,188
2020-07-29	1,794	1,849	1,784	1,788	11,900	1,788
2020-07-28	1,786	1,800	1,751	1,788	4,000	1,788
2020-07-27	1,800	1,800	1,748	1,795	4,000	1,795
2020-07-22	1,857	1,857	1,780	1,807	4,100	1,807
2020-07-21	1,782	1,804	1,755	1,796	5,900	1,796
2020-07-20	1,845	1,855	1,745	1,782	11,100	1,782
2020-07-17	1,909	1,909	1,725	1,844	22,900	1,844
2020-07-16	1,952	1,981	1,900	1,909	12,000	1,909
2020-07-15	1,952	1,970	1,952	1,970	1,700	1,970
2020-07-14	1,954	1,959	1,931	1,945	3,000	1,945
2020-07-13	1,963	1,976	1,952	1,952	2,300	1,952
2020-07-10	2,016	2,016	1,933	1,957	9,000	1,957
2020-07-09	2,021	2,064	2,013	2,018	6,800	2,018
2020-07-08	2,000	2,075	2,000	2,030	6,700	2,030
2020-07-07	2,014	2,018	1,991	2,018	5,300	2,018
2020-07-06	1,991	2,038	1,959	1,977	7,700	1,977
2020-07-03	1,933	2,010	1,933	2,005	7,700	2,005
2020-07-02	2,075	2,075	1,902	1,933	18,400	1,933
2020-07-01	2,150	2,150	2,030	2,039	9,100	2,039
2020-06-30	2,129	2,149	1,980	2,050	23,200	2,050
2020-06-29	2,180	2,183	2,103	2,104	8,500	2,104
2020-06-26	2,200	2,228	2,157	2,215	8,200	2,215
2020-06-25	2,231	2,258	2,200	2,215	5,100	2,215
2020-06-24	2,283	2,292	2,259	2,269	5,300	2,269
2020-06-23	2,222	2,300	2,180	2,292	13,300	2,292
2020-06-22	2,201	2,247	2,200	2,215	3,100	2,215
2020-06-19	2,234	2,279	2,191	2,222	8,500	2,222
2020-06-18	2,239	2,252	2,218	2,234	6,100	2,234
2020-06-17	2,283	2,283	2,223	2,260	5,100	2,260
2020-06-16	2,293	2,293	2,213	2,263	9,100	2,263
2020-06-15	2,300	2,300	2,140	2,143	19,300	2,143
2020-06-12	2,186	2,335	2,186	2,300	24,700	2,300
2020-06-11	2,299	2,450	2,290	2,336	32,800	2,336
2020-06-10	2,241	2,291	2,241	2,269	15,600	2,269
2020-06-09	2,227	2,275	2,175	2,261	11,700	2,261
2020-06-08	2,137	2,244	2,137	2,227	12,500	2,227
2020-06-05	2,177	2,177	2,066	2,146	25,400	2,146
2020-06-04	2,247	2,247	2,156	2,188	11,500	2,188
2020-06-03	2,288	2,290	2,196	2,203	16,600	2,203
2020-06-02	2,324	2,348	2,279	2,288	9,800	2,288
2020-06-01	2,300	2,329	2,256	2,306	20,200	2,306
2020-05-29	2,196	2,241	2,186	2,220	8,200	2,220
2020-05-28	2,265	2,265	2,190	2,195	10,800	2,195
2020-05-27	2,250	2,277	2,194	2,257	8,600	2,257
2020-05-26	2,270	2,300	2,171	2,216	19,500	2,216
2020-05-25	2,155	2,235	2,126	2,235	19,100	2,235
2020-05-22	2,149	2,165	2,086	2,129	8,100	2,129
2020-05-21	2,150	2,179	2,117	2,155	10,600	2,155
2020-05-20	2,107	2,231	2,107	2,114	20,000	2,114
2020-05-19	2,085	2,100	2,039	2,090	10,000	2,090
2020-05-18	1,975	2,060	1,960	2,060	8,600	2,060
2020-05-15	2,095	2,095	1,930	2,000	20,900	2,000
2020-05-14	2,171	2,200	1,994	2,014	29,500	2,014
2020-05-13	2,250	2,345	2,177	2,200	69,000	2,200
2020-05-12	2,449	2,600	2,399	2,600	34,700	2,600
2020-05-11	2,350	2,450	2,330	2,450	15,400	2,450
2020-05-08	2,341	2,345	2,286	2,315	13,300	2,315
2020-05-07	2,292	2,347	2,292	2,345	9,700	2,345
2020-05-01	2,320	2,320	2,200	2,272	11,000	2,272
2020-04-30	2,270	2,350	2,270	2,300	11,200	2,300
2020-04-28	2,202	2,282	2,202	2,264	9,100	2,264
2020-04-27	2,210	2,240	2,157	2,189	7,000	2,189
2020-04-24	2,184	2,184	2,114	2,164	5,800	2,164
2020-04-23	2,049	2,161	2,002	2,145	12,200	2,145
2020-04-22	2,015	2,060	1,918	1,986	19,300	1,986
2020-04-21	2,281	2,318	2,012	2,085	23,400	2,085
2020-04-20	2,285	2,340	2,285	2,293	10,200	2,293
2020-04-17	2,350	2,390	2,220	2,270	21,800	2,270
2020-04-16	2,186	2,282	2,150	2,269	16,900	2,269
2020-04-15	2,050	2,286	2,035	2,236	52,400	2,236
2020-04-14	1,974	2,033	1,916	2,033	11,800	2,033
2020-04-13	1,887	1,975	1,887	1,938	9,400	1,938
2020-04-10	1,986	1,986	1,881	1,919	10,500	1,919
2020-04-09	1,981	2,000	1,913	1,955	8,200	1,955
2020-04-08	1,880	1,978	1,830	1,961	12,100	1,961
2020-04-07	1,900	1,942	1,793	1,881	14,600	1,881
2020-04-06	1,768	1,860	1,712	1,845	13,100	1,845
2020-04-03	1,830	1,830	1,667	1,727	20,300	1,727
2020-04-02	1,870	1,895	1,792	1,853	20,600	1,853
2020-04-01	1,950	1,968	1,875	1,891	11,700	1,891
2020-03-31	1,925	2,038	1,925	1,954	9,500	1,954
2020-03-30	1,854	1,945	1,828	1,925	12,300	1,925
2020-03-27	2,010	2,019	1,913	1,925	11,300	1,925
2020-03-26	1,980	2,041	1,921	1,962	18,500	1,962
2020-03-25	2,167	2,167	2,039	2,073	24,100	2,073
2020-03-24	1,990	2,080	1,960	2,025	26,700	2,025
2020-03-23	1,870	1,913	1,817	1,910	15,900	1,910
2020-03-19	2,033	2,048	1,833	1,910	25,600	1,910
2020-03-18	2,099	2,144	1,938	1,953	34,100	1,953
2020-03-17	1,807	2,057	1,781	2,010	41,100	2,010
2020-03-16	1,986	2,160	1,887	1,887	31,800	1,887
2020-03-13	1,873	2,200	1,790	1,906	57,000	1,906
2020-03-12	2,150	2,268	2,080	2,103	41,000	2,103
2020-03-11	2,498	2,671	2,237	2,237	39,500	2,237
2020-03-10	2,077	2,609	1,956	2,500	50,300	2,500
2020-03-09	2,283	2,345	2,186	2,190	44,700	2,190
2020-03-06	2,533	2,614	2,451	2,483	29,000	2,483
2020-03-05	2,697	2,808	2,623	2,633	26,800	2,633
2020-03-04	2,387	2,676	2,387	2,607	20,900	2,607
2020-03-03	2,651	2,709	2,512	2,537	33,800	2,537
2020-03-02	2,252	2,537	2,250	2,451	37,900	2,451
2020-02-28	2,367	2,454	2,160	2,195	50,500	2,195
2020-02-27	2,820	2,884	2,528	2,547	29,000	2,547
2020-02-26	2,586	2,728	2,521	2,720	21,500	2,720
2020-02-25	2,501	2,699	2,501	2,636	29,100	2,636
2020-02-21	2,766	2,876	2,741	2,801	14,500	2,801
2020-02-20	3,010	3,025	2,813	2,830	22,000	2,830
2020-02-19	2,775	2,977	2,760	2,914	28,200	2,914
2020-02-18	2,757	2,800	2,706	2,725	23,900	2,725
2020-02-17	2,849	2,890	2,760	2,785	40,200	2,785
2020-02-14	3,035	3,090	2,975	2,975	18,500	2,975
2020-02-13	3,090	3,170	3,045	3,095	40,700	3,095
2020-02-12	2,982	3,050	2,982	3,020	15,800	3,020
2020-02-10	2,969	3,035	2,919	2,969	14,300	2,969
2020-02-07	3,085	3,085	2,910	2,999	32,500	2,999
2020-02-06	3,205	3,205	3,060	3,085	35,500	3,085
2020-02-05	3,285	3,335	3,100	3,115	81,500	3,115
2020-02-04	2,980	3,175	2,905	3,150	60,400	3,150
2020-02-03	2,915	2,942	2,735	2,932	51,500	2,932
2020-01-31	3,080	3,195	3,000	3,035	67,800	3,035
2020-01-30	3,150	3,215	3,005	3,050	93,700	3,050
2020-01-29	3,500	3,545	3,270	3,290	160,700	3,290
2020-01-28	3,195	3,950	3,180	3,645	402,500	3,645
2020-01-27	3,260	3,450	3,235	3,250	76,300	3,250
2020-01-24	3,145	3,490	3,125	3,490	91,300	3,490
2020-01-23	3,105	3,295	3,015	3,165	49,500	3,165
2020-01-22	3,215	3,215	3,075	3,110	37,000	3,110
2020-01-21	3,230	3,295	3,205	3,240	22,200	3,240
2020-01-20	3,300	3,345	3,200	3,260	34,100	3,260
2020-01-17	3,360	3,385	3,190	3,250	65,900	3,250
2020-01-16	3,450	3,590	3,365	3,395	87,600	3,395
2020-01-15	3,280	3,600	3,280	3,590	153,500	3,590
2020-01-14	3,500	3,615	3,150	3,265	229,100	3,265
2020-01-10	3,880	4,040	3,765	3,850	197,200	3,850
2020-01-09	3,790	4,220	3,725	4,020	772,500	4,020
2020-01-08	3,265	3,895	2,910	3,650	1,000,400	3,650
2020-01-07	3,120	3,195	3,000	3,195	214,400	3,195
2020-01-06	2,343	2,693	2,343	2,693	145,400	2,693

分割・併合履歴： [1991-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9691 (株)両毛システムズ の時系列データ [2020年度]

9691 (株)両毛システムズの時系列データ [2020年度]