9691 (株)両毛システムズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,281	2,281	2,281	2,281	100	2,281
2023-12-28	2,285	2,290	2,280	2,290	1,200	2,290
2023-12-27	2,295	2,295	2,266	2,285	1,400	2,285
2023-12-26	2,285	2,295	2,280	2,280	600	2,280
2023-12-25	2,284	2,284	2,280	2,280	1,100	2,280
2023-12-22	2,252	2,255	2,250	2,255	2,000	2,255
2023-12-21	2,255	2,256	2,253	2,256	300	2,256
2023-12-20	2,273	2,280	2,272	2,272	700	2,272
2023-12-19	2,289	2,289	2,271	2,272	600	2,272
2023-12-18	2,278	2,281	2,265	2,281	900	2,281
2023-12-15	2,301	2,313	2,272	2,285	1,500	2,285
2023-12-14	2,302	2,302	2,302	2,302	100	2,302
2023-12-13	2,314	2,345	2,314	2,315	2,300	2,315
2023-12-12	2,329	2,330	2,302	2,310	900	2,310
2023-12-11	2,303	2,324	2,303	2,324	300	2,324
2023-12-08	2,292	2,303	2,285	2,303	1,700	2,303
2023-12-07	2,297	2,297	2,296	2,296	300	2,296
2023-12-06	2,310	2,322	2,310	2,320	1,500	2,320
2023-12-05	2,310	2,313	2,305	2,313	800	2,313
2023-12-04	2,318	2,318	2,318	2,318	100	2,318
2023-12-01	2,286	2,299	2,286	2,295	700	2,295
2023-11-30	2,270	2,290	2,270	2,290	900	2,290
2023-11-29	2,288	2,297	2,282	2,282	500	2,282
2023-11-28	2,275	2,285	2,269	2,269	1,400	2,269
2023-11-27	2,309	2,309	2,274	2,275	1,400	2,275
2023-11-24	2,257	2,285	2,257	2,283	2,400	2,283
2023-11-22	2,215	2,232	2,210	2,232	2,300	2,232
2023-11-21	-	-	-	2,215	-	2,215
2023-11-20	2,213	2,232	2,213	2,215	1,700	2,215
2023-11-17	2,200	2,215	2,200	2,214	900	2,214
2023-11-16	2,182	2,209	2,182	2,209	900	2,209
2023-11-15	2,202	2,213	2,181	2,195	1,600	2,195
2023-11-14	2,180	2,202	2,180	2,202	1,500	2,202
2023-11-13	2,218	2,220	2,211	2,215	700	2,215
2023-11-10	2,200	2,202	2,180	2,201	2,500	2,201
2023-11-09	2,193	2,210	2,181	2,210	3,200	2,210
2023-11-08	2,232	2,232	2,200	2,220	2,800	2,220
2023-11-07	2,246	2,259	2,215	2,230	3,800	2,230
2023-11-06	2,240	2,274	2,240	2,246	2,400	2,246
2023-11-02	2,248	2,260	2,226	2,237	2,600	2,237
2023-11-01	2,230	2,239	2,224	2,239	900	2,239
2023-10-31	2,231	2,238	2,211	2,230	4,000	2,230
2023-10-30	2,225	2,235	2,222	2,226	3,100	2,226
2023-10-27	2,265	2,275	2,250	2,275	4,700	2,275
2023-10-26	2,311	2,311	2,254	2,264	2,500	2,264
2023-10-25	2,372	2,372	2,213	2,311	6,300	2,311
2023-10-24	2,395	2,480	2,311	2,365	39,200	2,365
2023-10-23	2,329	2,400	2,246	2,350	9,200	2,350
2023-10-20	2,300	2,320	2,300	2,320	1,700	2,320
2023-10-19	2,281	2,303	2,281	2,300	900	2,300
2023-10-18	2,280	2,288	2,279	2,288	1,100	2,288
2023-10-17	2,264	2,288	2,263	2,280	1,300	2,280
2023-10-16	2,249	2,268	2,249	2,264	1,700	2,264
2023-10-13	2,278	2,278	2,249	2,249	1,500	2,249
2023-10-12	2,284	2,295	2,250	2,280	1,100	2,280
2023-10-11	2,300	2,300	2,298	2,298	900	2,298
2023-10-10	2,273	2,300	2,273	2,300	500	2,300
2023-10-06	-	-	-	2,273	-	2,273
2023-10-05	2,299	2,299	2,250	2,273	2,700	2,273
2023-10-04	2,278	2,278	2,250	2,275	2,200	2,275
2023-10-03	2,348	2,350	2,302	2,328	1,700	2,328
2023-10-02	2,403	2,403	2,346	2,350	1,000	2,350
2023-09-29	2,359	2,379	2,358	2,379	1,700	2,379
2023-09-28	2,341	2,356	2,326	2,356	2,400	2,356
2023-09-27	2,369	2,369	2,355	2,355	2,200	2,355
2023-09-26	2,381	2,384	2,379	2,379	800	2,379
2023-09-25	2,380	2,381	2,368	2,381	3,100	2,381
2023-09-22	2,387	2,397	2,360	2,377	1,000	2,377
2023-09-21	2,374	2,387	2,374	2,387	600	2,387
2023-09-20	2,392	2,392	2,370	2,379	3,200	2,379
2023-09-19	2,410	2,410	2,409	2,409	200	2,409
2023-09-15	2,385	2,385	2,380	2,381	500	2,381
2023-09-14	2,378	2,384	2,378	2,384	700	2,384
2023-09-13	2,387	2,409	2,340	2,374	3,100	2,374
2023-09-12	2,392	2,406	2,377	2,406	4,500	2,406
2023-09-11	2,373	2,384	2,354	2,354	1,300	2,354
2023-09-08	2,390	2,395	2,325	2,385	1,800	2,385
2023-09-07	2,385	2,385	2,385	2,385	100	2,385
2023-09-06	2,385	2,385	2,385	2,385	200	2,385
2023-09-05	2,392	2,392	2,379	2,385	600	2,385
2023-09-04	-	-	-	2,392	-	2,392
2023-09-01	2,389	2,394	2,378	2,392	700	2,392
2023-08-31	2,390	2,395	2,380	2,390	1,000	2,390
2023-08-30	2,381	2,381	2,381	2,381	1,100	2,381
2023-08-29	2,398	2,399	2,385	2,398	1,200	2,398
2023-08-28	2,385	2,390	2,374	2,381	1,000	2,381
2023-08-25	2,389	2,389	2,360	2,382	2,900	2,382
2023-08-24	2,401	2,417	2,376	2,380	2,100	2,380
2023-08-23	2,416	2,420	2,375	2,401	7,200	2,401
2023-08-22	2,333	2,420	2,302	2,377	34,400	2,377
2023-08-21	2,336	2,359	2,335	2,358	1,300	2,358
2023-08-18	2,340	2,340	2,334	2,336	400	2,336
2023-08-17	2,316	2,335	2,316	2,335	600	2,335
2023-08-16	2,344	2,353	2,310	2,320	3,100	2,320
2023-08-15	2,381	2,393	2,370	2,393	1,000	2,393
2023-08-14	2,421	2,425	2,381	2,401	2,800	2,401
2023-08-10	2,380	2,422	2,380	2,421	300	2,421
2023-08-09	2,388	2,430	2,388	2,430	600	2,430
2023-08-08	2,395	2,439	2,395	2,438	1,900	2,438
2023-08-07	2,391	2,400	2,369	2,400	2,600	2,400
2023-08-04	2,366	2,396	2,364	2,396	2,700	2,396
2023-08-03	2,352	2,370	2,351	2,366	1,700	2,366
2023-08-02	2,360	2,365	2,360	2,365	500	2,365
2023-08-01	2,341	2,350	2,331	2,350	4,200	2,350
2023-07-31	2,378	2,400	2,330	2,361	10,400	2,361
2023-07-28	2,440	2,440	2,390	2,422	4,700	2,422
2023-07-27	2,396	2,467	2,386	2,467	8,200	2,467
2023-07-26	2,519	2,539	2,403	2,433	28,000	2,433
2023-07-25	2,251	2,495	2,236	2,495	120,600	2,495
2023-07-24	2,240	2,261	2,240	2,250	8,400	2,250
2023-07-21	2,215	2,241	2,205	2,231	3,300	2,231
2023-07-20	2,186	2,205	2,178	2,205	1,800	2,205
2023-07-19	2,159	2,193	2,159	2,180	1,800	2,180
2023-07-18	2,154	2,160	2,140	2,160	2,300	2,160
2023-07-14	2,169	2,169	2,144	2,152	1,400	2,152
2023-07-13	2,126	2,140	2,126	2,140	700	2,140
2023-07-12	2,150	2,150	2,127	2,148	2,600	2,148
2023-07-11	-	-	-	2,165	-	2,165
2023-07-10	2,170	2,170	2,162	2,165	1,100	2,165
2023-07-07	2,140	2,153	2,116	2,148	2,000	2,148
2023-07-06	2,160	2,160	2,141	2,151	2,800	2,151
2023-07-05	2,146	2,165	2,146	2,165	2,000	2,165
2023-07-04	2,155	2,170	2,124	2,159	2,600	2,159
2023-07-03	2,169	2,188	2,169	2,179	3,400	2,179
2023-06-30	2,150	2,159	2,121	2,159	700	2,159
2023-06-29	2,155	2,159	2,155	2,159	500	2,159
2023-06-28	2,147	2,162	2,147	2,150	800	2,150
2023-06-27	2,140	2,165	2,140	2,142	1,000	2,142
2023-06-26	2,164	2,164	2,126	2,160	2,900	2,160
2023-06-23	2,171	2,171	2,164	2,164	900	2,164
2023-06-22	2,172	2,172	2,150	2,150	1,600	2,150
2023-06-21	2,153	2,169	2,150	2,159	1,000	2,159
2023-06-20	2,150	2,175	2,150	2,153	1,200	2,153
2023-06-19	2,144	2,151	2,141	2,141	2,300	2,141
2023-06-16	2,088	2,146	2,088	2,146	5,500	2,146
2023-06-15	2,079	2,096	2,071	2,085	2,100	2,085
2023-06-14	2,067	2,070	2,067	2,067	1,100	2,067
2023-06-13	2,051	2,077	2,051	2,067	3,600	2,067
2023-06-12	2,040	2,060	2,040	2,060	1,200	2,060
2023-06-09	2,038	2,050	2,023	2,050	800	2,050
2023-06-08	2,030	2,030	2,027	2,030	1,300	2,030
2023-06-07	2,028	2,038	2,028	2,038	300	2,038
2023-06-06	2,023	2,026	2,022	2,026	300	2,026
2023-06-05	2,030	2,039	2,030	2,030	800	2,030
2023-06-02	2,037	2,037	2,030	2,030	2,200	2,030
2023-06-01	2,029	2,037	2,029	2,037	800	2,037
2023-05-31	2,029	2,029	2,029	2,029	200	2,029
2023-05-30	2,036	2,045	2,035	2,036	1,100	2,036
2023-05-29	2,045	2,045	2,037	2,042	1,400	2,042
2023-05-26	2,022	2,034	2,022	2,034	1,300	2,034
2023-05-25	2,037	2,037	2,022	2,022	600	2,022
2023-05-24	2,023	2,035	2,020	2,034	2,200	2,034
2023-05-23	2,031	2,031	2,028	2,028	200	2,028
2023-05-22	2,010	2,031	2,010	2,031	700	2,031
2023-05-19	2,020	2,020	2,003	2,003	1,300	2,003
2023-05-18	2,010	2,028	1,987	2,020	1,700	2,020
2023-05-17	-	-	-	2,025	-	2,025
2023-05-16	2,035	2,035	2,025	2,025	1,500	2,025
2023-05-15	2,046	2,048	2,035	2,035	800	2,035
2023-05-12	2,043	2,057	2,043	2,045	300	2,045
2023-05-11	2,045	2,069	2,045	2,050	700	2,050
2023-05-10	2,076	2,076	2,033	2,050	3,100	2,050
2023-05-09	2,029	2,075	2,020	2,075	8,500	2,075
2023-05-08	1,996	2,020	1,994	2,020	2,500	2,020
2023-05-02	1,981	1,996	1,979	1,996	1,300	1,996
2023-05-01	1,973	1,984	1,973	1,984	1,400	1,984
2023-04-28	1,980	1,981	1,980	1,981	1,100	1,981
2023-04-27	1,978	1,980	1,941	1,980	2,000	1,980
2023-04-26	2,010	2,010	1,918	1,998	4,600	1,998
2023-04-25	2,010	2,010	2,010	2,010	1,300	2,010
2023-04-24	2,011	2,023	2,010	2,010	1,800	2,010
2023-04-21	2,015	2,020	2,010	2,020	2,000	2,020
2023-04-20	2,025	2,025	2,000	2,015	2,400	2,015
2023-04-19	2,016	2,044	2,016	2,025	1,400	2,025
2023-04-18	2,025	2,030	2,015	2,015	1,000	2,015
2023-04-17	1,999	2,025	1,998	2,025	6,300	2,025
2023-04-14	1,990	1,994	1,990	1,993	600	1,993
2023-04-13	1,994	1,994	1,985	1,989	1,200	1,989
2023-04-12	1,989	1,991	1,988	1,991	1,400	1,991
2023-04-11	1,990	1,990	1,989	1,989	400	1,989
2023-04-10	1,990	1,990	1,990	1,990	1,600	1,990
2023-04-07	-	-	-	1,990	-	1,990
2023-04-06	1,999	1,999	1,960	1,990	2,200	1,990
2023-04-05	2,005	2,005	1,989	1,999	800	1,999
2023-04-04	2,011	2,011	2,000	2,006	700	2,006
2023-04-03	2,000	2,011	1,991	2,011	2,600	2,011
2023-03-31	2,000	2,001	2,000	2,000	600	2,000
2023-03-30	2,000	2,000	1,980	1,994	500	1,994
2023-03-29	1,974	1,993	1,974	1,993	900	1,993
2023-03-28	2,010	2,010	1,995	1,995	900	1,995
2023-03-27	2,024	2,024	2,000	2,015	1,800	2,015
2023-03-24	2,035	2,038	1,950	2,013	4,300	2,013
2023-03-23	2,038	2,038	2,014	2,016	600	2,016
2023-03-22	2,057	2,058	2,003	2,038	10,100	2,038
2023-03-20	1,847	2,110	1,847	2,024	38,400	2,024
2023-03-17	1,825	1,835	1,825	1,835	400	1,835
2023-03-16	1,830	1,830	1,830	1,830	100	1,830
2023-03-15	-	-	-	1,857	-	1,857
2023-03-14	1,852	1,857	1,852	1,857	300	1,857
2023-03-13	1,856	1,856	1,851	1,852	1,200	1,852
2023-03-10	1,883	1,883	1,883	1,883	100	1,883
2023-03-09	-	-	-	1,883	-	1,883
2023-03-08	1,883	1,883	1,883	1,883	100	1,883
2023-03-07	1,893	1,897	1,858	1,897	2,300	1,897
2023-03-06	1,864	1,893	1,864	1,893	1,300	1,893
2023-03-03	1,849	1,871	1,849	1,871	3,000	1,871
2023-03-02	1,838	1,848	1,836	1,839	500	1,839
2023-03-01	1,838	1,838	1,838	1,838	100	1,838
2023-02-28	1,831	1,841	1,831	1,838	1,100	1,838
2023-02-27	1,845	1,845	1,832	1,842	1,100	1,842
2023-02-24	1,830	1,830	1,830	1,830	600	1,830
2023-02-22	1,832	1,836	1,830	1,830	700	1,830
2023-02-21	1,833	1,839	1,831	1,832	1,200	1,832
2023-02-20	1,836	1,844	1,834	1,839	3,800	1,839
2023-02-17	1,833	1,835	1,830	1,835	1,000	1,835
2023-02-16	1,839	1,839	1,839	1,839	200	1,839
2023-02-15	1,823	1,845	1,823	1,834	1,700	1,834
2023-02-14	1,823	1,830	1,807	1,830	1,100	1,830
2023-02-13	1,835	1,835	1,835	1,835	300	1,835
2023-02-10	1,830	1,835	1,830	1,835	1,700	1,835
2023-02-09	1,815	1,816	1,814	1,814	1,500	1,814
2023-02-08	1,817	1,828	1,815	1,815	500	1,815
2023-02-07	1,823	1,824	1,823	1,823	600	1,823
2023-02-06	1,828	1,828	1,828	1,828	100	1,828
2023-02-03	1,832	1,839	1,820	1,828	1,700	1,828
2023-02-02	1,839	1,839	1,817	1,834	1,600	1,834
2023-02-01	1,813	1,839	1,812	1,839	1,300	1,839
2023-01-31	1,808	1,847	1,807	1,847	1,300	1,847
2023-01-30	-	-	-	1,848	-	1,848
2023-01-27	1,840	1,848	1,839	1,848	2,500	1,848
2023-01-26	1,840	1,840	1,829	1,840	1,500	1,840
2023-01-25	1,906	1,906	1,810	1,839	11,600	1,839
2023-01-24	1,946	1,949	1,872	1,890	17,100	1,890
2023-01-23	1,970	1,970	1,920	1,946	3,200	1,946
2023-01-20	1,868	1,930	1,866	1,930	10,100	1,930
2023-01-19	1,838	1,876	1,837	1,847	2,000	1,847
2023-01-18	1,838	1,838	1,838	1,838	400	1,838
2023-01-17	-	-	-	1,838	-	1,838
2023-01-16	1,826	1,838	1,826	1,838	300	1,838
2023-01-13	1,821	1,839	1,821	1,839	400	1,839
2023-01-12	1,821	1,825	1,821	1,821	800	1,821
2023-01-11	1,825	1,825	1,825	1,825	100	1,825
2023-01-10	1,807	1,857	1,807	1,815	2,600	1,815
2023-01-06	1,795	1,819	1,795	1,819	500	1,819
2023-01-05	1,807	1,808	1,807	1,808	900	1,808
2023-01-04	1,769	1,808	1,769	1,807	1,800	1,807

分割・併合履歴： [1991-03-26]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9691 (株)両毛システムズ の時系列データ [2023年度]

9691 (株)両毛システムズの時系列データ [2023年度]