ツインバード(6897)の株価時系列情報
ツインバード(6897)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/27 | 239 | 239 | 230 | 230 | 5,000 |
2002/12/26 | 220 | 230 | 220 | 230 | 3,000 |
2002/12/25 | 231 | 235 | 230 | 235 | 3,000 |
2002/12/20 | 230 | 230 | 230 | 230 | 7,000 |
2002/12/19 | 234 | 240 | 220 | 240 | 11,000 |
2002/12/18 | 239 | 239 | 239 | 239 | 10,000 |
2002/12/17 | 229 | 240 | 223 | 240 | 5,000 |
2002/12/16 | 247 | 247 | 247 | 247 | 1,000 |
2002/12/13 | 250 | 250 | 247 | 247 | 9,000 |
2002/12/12 | 219 | 219 | 210 | 210 | 3,000 |
2002/12/11 | 220 | 220 | 220 | 220 | 6,000 |
2002/12/10 | 220 | 225 | 210 | 210 | 10,000 |
2002/12/09 | 209 | 220 | 209 | 220 | 3,000 |
2002/12/04 | 224 | 224 | 222 | 222 | 3,000 |
2002/12/03 | 225 | 226 | 223 | 223 | 10,000 |
2002/12/02 | 230 | 230 | 230 | 230 | 3,000 |
2002/11/29 | 230 | 240 | 230 | 240 | 6,000 |
2002/11/28 | 235 | 240 | 230 | 230 | 4,000 |
2002/11/25 | 240 | 240 | 240 | 240 | 2,000 |
2002/11/22 | 240 | 240 | 240 | 240 | 1,000 |
2002/11/19 | 222 | 240 | 222 | 240 | 3,000 |
2002/11/18 | 230 | 230 | 230 | 230 | 1,000 |
2002/11/11 | 245 | 245 | 245 | 245 | 1,000 |
2002/11/08 | 241 | 250 | 241 | 250 | 2,000 |
2002/11/06 | 250 | 250 | 250 | 250 | 2,000 |
2002/11/05 | 250 | 250 | 250 | 250 | 5,000 |
2002/10/31 | 249 | 249 | 249 | 249 | 1,000 |
2002/10/29 | 250 | 250 | 250 | 250 | 1,000 |
2002/10/28 | 260 | 263 | 250 | 250 | 6,000 |
2002/10/24 | 246 | 250 | 236 | 250 | 11,000 |
2002/10/23 | 245 | 250 | 245 | 250 | 5,000 |
2002/10/22 | 270 | 270 | 250 | 250 | 5,000 |
2002/10/21 | 265 | 265 | 255 | 265 | 7,000 |
2002/10/18 | 265 | 265 | 260 | 260 | 5,000 |
2002/10/17 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/16 | 270 | 270 | 270 | 270 | 6,000 |
2002/10/15 | 261 | 270 | 261 | 270 | 2,000 |
2002/10/10 | 269 | 269 | 269 | 269 | 1,000 |
2002/10/09 | 273 | 275 | 273 | 275 | 2,000 |
2002/10/08 | 259 | 275 | 251 | 275 | 11,000 |
2002/10/07 | 280 | 289 | 280 | 289 | 7,000 |
2002/10/04 | 280 | 295 | 280 | 295 | 4,000 |
2002/09/30 | 308 | 308 | 308 | 308 | 30,000 |
2002/09/27 | 310 | 310 | 310 | 310 | 3,000 |
2002/09/26 | 290 | 299 | 290 | 299 | 2,000 |
2002/09/25 | 299 | 300 | 269 | 300 | 8,000 |
2002/09/19 | 310 | 310 | 310 | 310 | 1,000 |
2002/09/17 | 300 | 310 | 300 | 310 | 4,000 |
2002/09/10 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/09 | 309 | 319 | 309 | 319 | 3,000 |
2002/09/06 | 318 | 318 | 318 | 318 | 1,000 |
2002/09/05 | 312 | 320 | 312 | 320 | 2,000 |
2002/09/04 | 312 | 312 | 312 | 312 | 226,000 |
2002/09/03 | 320 | 320 | 320 | 320 | 1,000 |
2002/09/02 | 325 | 325 | 325 | 325 | 1,000 |
2002/08/30 | 325 | 325 | 325 | 325 | 42,000 |
2002/08/29 | 320 | 325 | 320 | 325 | 4,000 |
2002/08/28 | 345 | 345 | 345 | 345 | 2,000 |
2002/08/26 | 325 | 325 | 315 | 325 | 7,000 |
2002/08/23 | 329 | 329 | 316 | 325 | 127,000 |
2002/08/22 | 333 | 333 | 324 | 329 | 7,000 |
2002/08/21 | 333 | 333 | 330 | 332 | 8,000 |
2002/08/20 | 333 | 338 | 333 | 338 | 6,000 |
2002/08/19 | 344 | 344 | 343 | 343 | 161,000 |
2002/08/16 | 365 | 365 | 350 | 350 | 10,000 |
2002/08/15 | 364 | 365 | 363 | 365 | 3,000 |
2002/08/14 | 352 | 365 | 350 | 365 | 5,000 |
2002/08/09 | 330 | 340 | 330 | 340 | 4,000 |
2002/08/07 | 340 | 340 | 340 | 340 | 1,000 |
2002/08/06 | 344 | 344 | 340 | 340 | 3,000 |
2002/08/01 | 332 | 341 | 332 | 341 | 2,000 |
2002/07/31 | 359 | 359 | 340 | 350 | 6,000 |
2002/07/30 | 344 | 360 | 340 | 360 | 7,000 |
2002/07/29 | 340 | 353 | 340 | 353 | 3,000 |
2002/07/26 | 360 | 360 | 360 | 360 | 2,000 |
2002/07/25 | 360 | 375 | 357 | 375 | 6,000 |
2002/07/23 | 354 | 370 | 353 | 370 | 6,000 |
2002/07/22 | 375 | 375 | 352 | 352 | 4,000 |
2002/07/19 | 355 | 355 | 351 | 351 | 7,000 |
2002/07/18 | 375 | 379 | 360 | 361 | 8,000 |
2002/07/17 | 380 | 380 | 380 | 380 | 1,000 |
2002/07/16 | 380 | 380 | 380 | 380 | 2,000 |
2002/07/15 | 382 | 382 | 370 | 375 | 9,000 |
2002/07/12 | 409 | 411 | 391 | 395 | 19,000 |
2002/07/11 | 344 | 415 | 341 | 414 | 49,000 |
2002/07/10 | 379 | 379 | 348 | 350 | 18,000 |
2002/07/09 | 403 | 403 | 370 | 379 | 13,000 |
2002/07/08 | 405 | 406 | 390 | 390 | 12,000 |
2002/07/05 | 396 | 410 | 390 | 390 | 44,000 |
2002/07/04 | 451 | 451 | 400 | 400 | 28,000 |
2002/07/03 | 390 | 450 | 390 | 450 | 24,000 |
2002/07/02 | 447 | 447 | 393 | 410 | 39,000 |
2002/07/01 | 488 | 488 | 427 | 450 | 51,000 |
2002/06/28 | 531 | 532 | 480 | 490 | 23,000 |
2002/06/27 | 531 | 537 | 521 | 523 | 12,000 |
2002/06/26 | 551 | 560 | 530 | 547 | 15,000 |
2002/06/25 | 544 | 570 | 544 | 546 | 30,000 |
2002/06/24 | 550 | 550 | 522 | 545 | 21,000 |
2002/06/21 | 540 | 550 | 530 | 550 | 27,000 |
2002/06/20 | 500 | 560 | 500 | 550 | 46,000 |
2002/06/19 | 527 | 580 | 501 | 501 | 41,000 |
2002/06/18 | 540 | 545 | 500 | 530 | 66,000 |
2002/06/17 | 660 | 665 | 570 | 600 | 62,000 |
2002/06/14 | 675 | 680 | 573 | 670 | 275,000 |
2002/06/13 | 645 | 645 | 645 | 645 | 93,000 |
2002/06/12 | 545 | 545 | 545 | 545 | 70,000 |
2002/06/11 | 390 | 465 | 390 | 465 | 109,000 |
2002/06/10 | 385 | 385 | 380 | 385 | 61,000 |
2002/06/07 | 295 | 305 | 295 | 305 | 10,000 |
2002/06/06 | 297 | 297 | 285 | 285 | 2,000 |
2002/06/04 | 285 | 293 | 285 | 293 | 4,000 |
2002/06/03 | 269 | 298 | 269 | 293 | 6,000 |
2002/05/31 | 269 | 270 | 268 | 268 | 5,000 |
2002/05/29 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/28 | 265 | 265 | 265 | 265 | 1,000 |
2002/05/23 | 269 | 269 | 269 | 269 | 2,000 |
2002/05/22 | 269 | 270 | 268 | 270 | 5,000 |
2002/05/13 | 260 | 260 | 260 | 260 | 1,000 |
2002/04/30 | 270 | 270 | 270 | 270 | 3,000 |
2002/04/26 | 269 | 269 | 269 | 269 | 1,000 |
2002/04/25 | 267 | 270 | 267 | 270 | 3,000 |
2002/04/23 | 270 | 270 | 270 | 270 | 1,000 |
2002/04/16 | 270 | 270 | 270 | 270 | 1,000 |
2002/04/15 | 255 | 265 | 255 | 265 | 2,000 |
2002/04/05 | 270 | 270 | 270 | 270 | 2,000 |
2002/04/04 | 274 | 274 | 270 | 270 | 4,000 |
2002/03/29 | 274 | 274 | 274 | 274 | 2,000 |
2002/03/28 | 279 | 279 | 261 | 261 | 2,000 |
2002/03/26 | 279 | 279 | 279 | 279 | 1,000 |
2002/03/25 | 279 | 279 | 279 | 279 | 1,000 |
2002/03/22 | 270 | 270 | 270 | 270 | 1,000 |
2002/03/20 | 270 | 270 | 270 | 270 | 1,000 |
2002/03/18 | 261 | 261 | 261 | 261 | 1,000 |
2002/03/13 | 260 | 260 | 260 | 260 | 1,000 |
2002/03/12 | 260 | 260 | 260 | 260 | 1,000 |
2002/03/11 | 260 | 260 | 260 | 260 | 1,000 |
2002/03/06 | 253 | 253 | 253 | 253 | 1,000 |
2002/03/01 | 274 | 274 | 259 | 268 | 3,000 |
2002/02/28 | 265 | 265 | 265 | 265 | 1,000 |
2002/02/26 | 255 | 255 | 255 | 255 | 1,000 |
2002/02/22 | 285 | 285 | 259 | 260 | 4,000 |
2002/02/18 | 235 | 235 | 235 | 235 | 1,000 |
2002/02/15 | 240 | 240 | 240 | 240 | 1,000 |
2002/02/14 | 210 | 235 | 210 | 235 | 3,000 |
2002/02/12 | 230 | 230 | 230 | 230 | 1,000 |
2002/02/01 | 235 | 235 | 235 | 235 | 6,000 |
2002/01/31 | 237 | 240 | 237 | 240 | 4,000 |
2002/01/29 | 237 | 237 | 237 | 237 | 1,000 |
2002/01/22 | 237 | 237 | 237 | 237 | 1,000 |
2002/01/17 | 235 | 235 | 235 | 235 | 1,000 |
2002/01/16 | 235 | 235 | 235 | 235 | 1,000 |
2002/01/15 | 235 | 235 | 235 | 235 | 4,000 |
2002/01/10 | 237 | 237 | 237 | 237 | 2,000 |