9691 (株)両毛システムズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,746	1,746	1,730	1,744	1,200	1,744
2021-12-29	1,736	1,760	1,735	1,748	2,800	1,748
2021-12-28	1,739	1,739	1,721	1,735	8,900	1,735
2021-12-27	1,735	1,736	1,713	1,736	4,200	1,736
2021-12-24	1,734	1,736	1,702	1,717	2,400	1,717
2021-12-23	1,730	1,730	1,719	1,730	3,700	1,730
2021-12-22	1,708	1,745	1,708	1,730	900	1,730
2021-12-21	1,717	1,717	1,677	1,705	6,800	1,705
2021-12-20	1,718	1,720	1,717	1,717	400	1,717
2021-12-17	1,737	1,748	1,730	1,748	1,900	1,748
2021-12-16	1,760	1,770	1,743	1,760	1,300	1,760
2021-12-15	1,755	1,780	1,754	1,756	2,000	1,756
2021-12-14	1,767	1,767	1,750	1,755	1,500	1,755
2021-12-13	1,799	1,800	1,768	1,768	1,800	1,768
2021-12-10	1,780	1,800	1,780	1,780	1,800	1,780
2021-12-09	1,780	1,780	1,769	1,780	1,300	1,780
2021-12-08	1,792	1,792	1,784	1,784	500	1,784
2021-12-07	1,758	1,790	1,753	1,790	1,400	1,790
2021-12-06	1,748	1,752	1,742	1,752	1,200	1,752
2021-12-03	1,753	1,775	1,733	1,766	4,800	1,766
2021-12-02	1,780	1,780	1,738	1,754	3,600	1,754
2021-12-01	1,786	1,791	1,780	1,789	1,100	1,789
2021-11-30	1,782	1,788	1,776	1,784	2,500	1,784
2021-11-29	1,803	1,816	1,770	1,778	4,300	1,778
2021-11-26	1,839	1,839	1,789	1,815	5,500	1,815
2021-11-25	1,857	1,857	1,837	1,842	2,900	1,842
2021-11-24	1,883	1,883	1,847	1,860	1,700	1,860
2021-11-22	1,890	1,890	1,880	1,883	1,400	1,883
2021-11-19	1,887	1,890	1,885	1,890	1,300	1,890
2021-11-18	1,908	1,908	1,905	1,905	600	1,905
2021-11-17	1,901	1,910	1,901	1,904	1,500	1,904
2021-11-16	1,925	1,925	1,910	1,910	2,400	1,910
2021-11-15	1,933	1,933	1,925	1,925	200	1,925
2021-11-12	1,949	1,949	1,930	1,939	800	1,939
2021-11-11	1,943	1,955	1,941	1,941	1,600	1,941
2021-11-10	1,949	1,949	1,943	1,943	300	1,943
2021-11-09	1,960	1,960	1,930	1,949	2,100	1,949
2021-11-08	1,980	1,980	1,960	1,960	2,200	1,960
2021-11-05	1,993	1,993	1,993	1,993	100	1,993
2021-11-04	1,999	2,000	1,996	1,996	800	1,996
2021-11-02	2,000	2,000	2,000	2,000	100	2,000
2021-11-01	1,971	1,990	1,971	1,990	700	1,990
2021-10-29	1,967	1,978	1,961	1,967	1,000	1,967
2021-10-28	2,023	2,023	1,988	2,000	2,400	2,000
2021-10-27	1,958	2,040	1,950	2,023	16,300	2,023
2021-10-26	1,900	1,932	1,876	1,920	4,000	1,920
2021-10-25	1,908	1,908	1,881	1,885	1,100	1,885
2021-10-22	1,881	1,908	1,881	1,908	300	1,908
2021-10-21	1,880	1,905	1,880	1,905	900	1,905
2021-10-20	1,890	1,900	1,861	1,861	1,100	1,861
2021-10-19	1,900	1,900	1,823	1,890	1,800	1,890
2021-10-18	1,874	1,880	1,872	1,872	1,100	1,872
2021-10-15	1,870	1,900	1,870	1,872	800	1,872
2021-10-14	1,891	1,891	1,890	1,891	700	1,891
2021-10-13	-	-	-	1,892	-	1,892
2021-10-12	1,892	1,892	1,892	1,892	100	1,892
2021-10-11	-	-	-	1,869	-	1,869
2021-10-08	1,870	1,870	1,869	1,869	300	1,869
2021-10-07	1,874	1,874	1,855	1,869	1,300	1,869
2021-10-06	1,874	1,874	1,874	1,874	100	1,874
2021-10-05	1,886	1,886	1,874	1,874	200	1,874
2021-10-04	1,894	1,894	1,890	1,890	2,800	1,890
2021-10-01	1,865	1,894	1,865	1,893	500	1,893
2021-09-30	1,882	1,889	1,875	1,889	1,100	1,889
2021-09-29	1,852	1,910	1,852	1,880	1,700	1,880
2021-09-28	1,929	1,929	1,831	1,919	4,700	1,919
2021-09-27	1,940	1,940	1,920	1,920	1,500	1,920
2021-09-24	1,935	1,935	1,920	1,935	1,200	1,935
2021-09-22	1,930	1,934	1,929	1,934	600	1,934
2021-09-21	1,939	1,939	1,910	1,927	1,200	1,927
2021-09-17	1,935	1,951	1,934	1,939	800	1,939
2021-09-16	1,951	1,951	1,935	1,935	1,800	1,935
2021-09-15	1,943	1,956	1,938	1,955	700	1,955
2021-09-14	1,940	1,974	1,940	1,943	500	1,943
2021-09-13	1,950	1,950	1,930	1,940	800	1,940
2021-09-10	1,978	1,979	1,951	1,952	600	1,952
2021-09-09	-	-	-	1,979	-	1,979
2021-09-08	1,952	1,979	1,952	1,979	600	1,979
2021-09-07	1,960	1,960	1,952	1,952	1,200	1,952
2021-09-06	1,969	1,984	1,956	1,956	900	1,956
2021-09-03	1,944	1,969	1,944	1,969	200	1,969
2021-09-02	1,976	1,976	1,976	1,976	500	1,976
2021-09-01	1,969	1,984	1,950	1,976	1,500	1,976
2021-08-31	1,935	1,975	1,935	1,950	700	1,950
2021-08-30	1,948	1,955	1,948	1,955	200	1,955
2021-08-27	1,947	1,972	1,929	1,942	2,400	1,942
2021-08-26	1,952	1,973	1,907	1,968	1,900	1,968
2021-08-25	1,917	1,987	1,917	1,987	1,600	1,987
2021-08-24	1,908	1,918	1,821	1,918	4,800	1,918
2021-08-23	1,880	1,890	1,880	1,890	300	1,890
2021-08-20	1,890	1,890	1,870	1,870	1,000	1,870
2021-08-19	1,886	1,886	1,870	1,870	800	1,870
2021-08-18	1,913	1,913	1,861	1,902	2,400	1,902
2021-08-17	1,913	1,913	1,913	1,913	300	1,913
2021-08-16	1,881	1,913	1,873	1,913	900	1,913
2021-08-13	1,880	1,900	1,871	1,880	900	1,880
2021-08-12	1,878	1,880	1,878	1,880	300	1,880
2021-08-11	1,870	1,878	1,870	1,878	400	1,878
2021-08-10	1,860	1,899	1,860	1,865	800	1,865
2021-08-06	1,830	1,861	1,830	1,861	1,900	1,861
2021-08-05	1,870	1,870	1,820	1,821	9,100	1,821
2021-08-04	1,913	1,926	1,860	1,879	7,300	1,879
2021-08-03	1,980	1,980	1,915	1,915	3,300	1,915
2021-08-02	1,961	2,019	1,961	1,998	2,500	1,998
2021-07-30	2,008	2,008	1,975	1,975	900	1,975
2021-07-29	1,995	2,019	1,976	2,010	6,700	2,010
2021-07-28	1,990	2,074	1,976	1,976	60,300	1,976
2021-07-27	2,330	2,390	2,250	2,390	14,400	2,390
2021-07-26	2,269	2,320	2,269	2,320	6,800	2,320
2021-07-21	2,257	2,269	2,257	2,269	1,500	2,269
2021-07-20	2,232	2,263	2,232	2,252	3,400	2,252
2021-07-19	2,253	2,253	2,249	2,251	1,000	2,251
2021-07-16	2,238	2,255	2,236	2,253	1,400	2,253
2021-07-15	2,244	2,244	2,229	2,238	300	2,238
2021-07-14	2,239	2,255	2,200	2,255	5,300	2,255
2021-07-13	2,184	2,236	2,184	2,230	7,200	2,230
2021-07-12	2,182	2,182	2,160	2,179	1,300	2,179
2021-07-09	2,132	2,169	2,130	2,153	1,200	2,153
2021-07-08	2,136	2,144	2,136	2,140	600	2,140
2021-07-07	2,135	2,158	2,123	2,141	1,400	2,141
2021-07-06	2,132	2,147	2,132	2,135	1,200	2,135
2021-07-05	-	-	-	2,179	-	2,179
2021-07-02	2,179	2,179	2,179	2,179	100	2,179
2021-07-01	-	-	-	2,179	-	2,179
2021-06-30	2,208	2,208	2,179	2,179	400	2,179
2021-06-29	2,206	2,208	2,192	2,208	900	2,208
2021-06-28	2,199	2,230	2,179	2,228	3,800	2,228
2021-06-25	2,089	2,174	2,089	2,174	5,400	2,174
2021-06-24	2,071	2,088	2,071	2,071	700	2,071
2021-06-23	2,093	2,095	2,070	2,070	1,000	2,070
2021-06-22	2,103	2,110	2,087	2,087	1,700	2,087
2021-06-21	2,103	2,103	2,036	2,070	1,600	2,070
2021-06-18	2,083	2,105	2,083	2,105	4,000	2,105
2021-06-17	2,060	2,083	2,060	2,083	1,000	2,083
2021-06-16	2,015	2,064	2,015	2,060	3,100	2,060
2021-06-15	2,045	2,071	1,971	2,015	5,100	2,015
2021-06-14	2,050	2,050	2,045	2,045	200	2,045
2021-06-11	2,051	2,071	2,051	2,071	700	2,071
2021-06-10	-	-	-	2,085	-	2,085
2021-06-09	2,085	2,085	2,085	2,085	300	2,085
2021-06-08	2,036	2,059	2,036	2,059	500	2,059
2021-06-07	2,025	2,041	2,025	2,041	1,200	2,041
2021-06-04	2,087	2,087	2,064	2,064	200	2,064
2021-06-03	2,076	2,100	2,076	2,095	2,900	2,095
2021-06-02	2,040	2,081	2,040	2,045	1,700	2,045
2021-06-01	2,090	2,090	2,018	2,020	3,500	2,020
2021-05-31	2,070	2,070	2,040	2,040	800	2,040
2021-05-28	2,071	2,078	2,071	2,078	800	2,078
2021-05-27	2,078	2,078	2,066	2,066	1,300	2,066
2021-05-26	2,081	2,084	2,063	2,078	1,000	2,078
2021-05-25	2,118	2,119	2,084	2,084	1,900	2,084
2021-05-24	2,069	2,108	2,069	2,104	6,100	2,104
2021-05-21	2,045	2,065	2,045	2,065	2,800	2,065
2021-05-20	2,004	2,046	2,004	2,042	1,600	2,042
2021-05-19	2,007	2,020	2,007	2,008	1,200	2,008
2021-05-18	1,981	2,007	1,981	2,007	2,600	2,007
2021-05-17	1,993	1,993	1,987	1,987	1,900	1,987
2021-05-14	2,017	2,017	1,987	1,990	2,200	1,990
2021-05-13	1,976	2,018	1,950	1,985	6,600	1,985
2021-05-12	2,036	2,036	1,983	2,026	11,800	2,026
2021-05-11	1,971	1,987	1,930	1,935	6,100	1,935
2021-05-10	1,974	1,983	1,974	1,980	600	1,980
2021-05-07	1,979	2,000	1,979	2,000	2,000	2,000
2021-05-06	1,971	1,999	1,971	1,999	400	1,999
2021-04-30	1,995	1,995	1,971	1,971	1,300	1,971
2021-04-28	1,969	2,018	1,967	1,996	5,600	1,996
2021-04-27	1,973	1,994	1,973	1,994	1,000	1,994
2021-04-26	1,974	1,985	1,974	1,982	900	1,982
2021-04-23	1,966	1,984	1,966	1,974	1,700	1,974
2021-04-22	1,990	1,994	1,990	1,994	400	1,994
2021-04-21	2,016	2,017	1,989	1,989	1,000	1,989
2021-04-20	2,024	2,039	2,005	2,036	1,700	2,036
2021-04-19	2,025	2,044	2,025	2,044	600	2,044
2021-04-16	2,050	2,050	2,045	2,045	1,100	2,045
2021-04-15	2,049	2,060	2,041	2,046	1,000	2,046
2021-04-14	2,090	2,099	2,051	2,099	1,600	2,099
2021-04-13	2,089	2,091	2,089	2,090	700	2,090
2021-04-12	2,111	2,120	2,090	2,090	1,700	2,090
2021-04-09	2,110	2,111	2,110	2,111	700	2,111
2021-04-08	2,092	2,104	2,092	2,104	700	2,104
2021-04-07	2,068	2,097	2,068	2,092	1,700	2,092
2021-04-06	2,130	2,130	2,088	2,088	2,000	2,088
2021-04-05	2,138	2,138	2,103	2,109	2,100	2,109
2021-04-02	2,110	2,130	2,100	2,103	1,900	2,103
2021-04-01	2,074	2,106	2,074	2,106	3,400	2,106
2021-03-31	2,115	2,115	2,064	2,070	2,500	2,070
2021-03-30	2,130	2,142	2,070	2,085	8,600	2,085
2021-03-29	2,279	2,280	2,070	2,113	49,700	2,113
2021-03-26	1,900	1,910	1,898	1,910	1,200	1,910
2021-03-25	1,918	1,918	1,890	1,903	2,900	1,903
2021-03-24	1,909	1,916	1,880	1,916	6,400	1,916
2021-03-23	1,903	1,931	1,882	1,918	4,100	1,918
2021-03-22	1,910	1,921	1,885	1,904	4,400	1,904
2021-03-19	1,900	1,922	1,881	1,922	900	1,922
2021-03-18	1,895	1,904	1,895	1,899	2,300	1,899
2021-03-17	1,909	1,913	1,895	1,895	1,400	1,895
2021-03-16	1,891	1,903	1,890	1,890	1,700	1,890
2021-03-15	1,902	1,902	1,900	1,900	500	1,900
2021-03-12	1,900	1,910	1,893	1,901	1,600	1,901
2021-03-11	1,901	1,905	1,900	1,900	1,700	1,900
2021-03-10	1,874	1,900	1,874	1,900	1,600	1,900
2021-03-09	1,900	1,901	1,891	1,896	1,700	1,896
2021-03-08	1,903	1,903	1,888	1,900	700	1,900
2021-03-05	1,900	1,904	1,896	1,903	1,600	1,903
2021-03-04	1,900	1,901	1,880	1,900	1,500	1,900
2021-03-03	1,889	1,900	1,888	1,900	1,700	1,900
2021-03-02	1,938	1,938	1,901	1,901	1,000	1,901
2021-03-01	1,938	1,938	1,938	1,938	400	1,938
2021-02-26	1,909	1,939	1,898	1,904	4,700	1,904
2021-02-25	1,930	1,940	1,904	1,920	700	1,920
2021-02-24	1,900	1,909	1,900	1,909	1,900	1,909
2021-02-22	1,889	1,891	1,879	1,881	2,100	1,881
2021-02-19	1,889	1,900	1,856	1,877	2,100	1,877
2021-02-18	1,900	1,914	1,882	1,900	4,300	1,900
2021-02-17	1,900	1,900	1,886	1,900	500	1,900
2021-02-16	1,893	1,906	1,851	1,900	11,500	1,900
2021-02-15	1,920	1,920	1,893	1,893	2,300	1,893
2021-02-12	1,900	1,940	1,900	1,915	2,900	1,915
2021-02-10	1,900	1,920	1,900	1,900	1,900	1,900
2021-02-09	1,870	1,899	1,852	1,881	8,400	1,881
2021-02-08	1,855	1,866	1,850	1,866	4,100	1,866
2021-02-05	1,837	1,858	1,831	1,855	3,700	1,855
2021-02-04	1,870	1,870	1,841	1,862	2,600	1,862
2021-02-03	1,858	1,871	1,855	1,871	2,200	1,871
2021-02-02	1,855	1,879	1,855	1,877	700	1,877
2021-02-01	1,853	1,869	1,844	1,850	3,700	1,850
2021-01-29	1,896	1,919	1,873	1,873	4,500	1,873
2021-01-28	1,870	1,935	1,870	1,895	4,300	1,895
2021-01-27	1,906	1,949	1,836	1,912	28,400	1,912
2021-01-26	1,974	2,109	1,974	2,036	25,700	2,036
2021-01-25	1,930	1,970	1,916	1,965	5,600	1,965
2021-01-22	1,870	1,890	1,870	1,890	1,300	1,890
2021-01-21	1,902	1,925	1,880	1,885	7,600	1,885
2021-01-20	1,901	1,937	1,900	1,900	2,200	1,900
2021-01-19	1,855	1,888	1,855	1,887	1,300	1,887
2021-01-18	1,832	1,859	1,832	1,854	1,100	1,854
2021-01-15	1,830	1,843	1,824	1,831	2,200	1,831
2021-01-14	1,877	1,882	1,840	1,850	2,900	1,850
2021-01-13	1,894	1,910	1,864	1,877	7,400	1,877
2021-01-12	1,905	1,950	1,890	1,934	4,500	1,934
2021-01-08	1,865	1,909	1,865	1,894	7,500	1,894
2021-01-07	1,865	1,909	1,836	1,855	6,000	1,855
2021-01-06	1,750	1,918	1,750	1,905	20,200	1,905
2021-01-05	1,711	1,750	1,711	1,740	3,900	1,740
2021-01-04	1,704	1,718	1,685	1,709	8,700	1,709

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 [2021年度]

9691 (株)両毛システムズの時系列データ [2021年度]