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 |
---|---|---|---|---|---|
2004/12/30 | 300 | 300 | 300 | 300 | 1,000 |
2004/12/29 | 265 | 265 | 264 | 265 | 6,000 |
2004/12/28 | 246 | 265 | 246 | 263 | 6,000 |
2004/12/27 | 255 | 262 | 243 | 243 | 11,000 |
2004/12/24 | 255 | 255 | 242 | 243 | 8,000 |
2004/12/22 | 255 | 260 | 254 | 254 | 7,000 |
2004/12/21 | 258 | 258 | 254 | 254 | 2,000 |
2004/12/20 | 256 | 257 | 254 | 254 | 15,000 |
2004/12/16 | 249 | 249 | 231 | 231 | 5,000 |
2004/12/15 | 230 | 231 | 230 | 230 | 4,000 |
2004/12/14 | 250 | 256 | 250 | 255 | 5,000 |
2004/12/13 | 239 | 250 | 239 | 247 | 10,000 |
2004/12/10 | 228 | 231 | 228 | 231 | 16,000 |
2004/12/09 | 216 | 216 | 215 | 215 | 5,000 |
2004/12/08 | 216 | 216 | 216 | 216 | 1,000 |
2004/12/07 | 216 | 216 | 216 | 216 | 1,000 |
2004/12/06 | 221 | 221 | 219 | 219 | 2,000 |
2004/12/03 | 221 | 221 | 221 | 221 | 1,000 |
2004/12/02 | 217 | 226 | 217 | 226 | 18,000 |
2004/12/01 | 217 | 217 | 217 | 217 | 1,000 |
2004/11/30 | 220 | 220 | 220 | 220 | 2,000 |
2004/11/29 | 227 | 227 | 227 | 227 | 1,000 |
2004/11/26 | 220 | 227 | 220 | 227 | 2,000 |
2004/11/25 | 210 | 220 | 210 | 220 | 5,000 |
2004/11/24 | 232 | 232 | 220 | 220 | 2,000 |
2004/11/22 | 220 | 225 | 220 | 225 | 3,000 |
2004/11/19 | 228 | 228 | 228 | 228 | 1,000 |
2004/11/18 | 228 | 228 | 228 | 228 | 2,000 |
2004/11/17 | 228 | 228 | 228 | 228 | 1,000 |
2004/11/15 | 220 | 234 | 220 | 234 | 4,000 |
2004/11/02 | 225 | 225 | 221 | 221 | 2,000 |
2004/11/01 | 216 | 216 | 216 | 216 | 1,000 |
2004/10/29 | 243 | 243 | 241 | 241 | 5,000 |
2004/10/28 | 243 | 246 | 231 | 233 | 4,000 |
2004/10/25 | 221 | 221 | 220 | 220 | 4,000 |
2004/10/22 | 253 | 253 | 233 | 238 | 3,000 |
2004/10/21 | 238 | 238 | 238 | 238 | 3,000 |
2004/10/19 | 250 | 250 | 250 | 250 | 2,000 |
2004/10/18 | 250 | 250 | 250 | 250 | 2,000 |
2004/10/15 | 251 | 251 | 251 | 251 | 1,000 |
2004/10/14 | 254 | 254 | 254 | 254 | 1,000 |
2004/10/13 | 255 | 255 | 255 | 255 | 1,000 |
2004/10/08 | 253 | 253 | 253 | 253 | 1,000 |
2004/10/05 | 270 | 270 | 253 | 255 | 10,000 |
2004/09/28 | 252 | 273 | 252 | 273 | 3,000 |
2004/09/24 | 265 | 265 | 256 | 256 | 3,000 |
2004/09/22 | 265 | 265 | 265 | 265 | 2,000 |
2004/09/21 | 253 | 253 | 253 | 253 | 1,000 |
2004/09/17 | 260 | 260 | 253 | 253 | 3,000 |
2004/09/14 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/30 | 280 | 280 | 280 | 280 | 2,000 |
2004/08/27 | 288 | 294 | 288 | 294 | 2,000 |
2004/08/25 | 273 | 273 | 273 | 273 | 1,000 |
2004/08/24 | 288 | 288 | 288 | 288 | 1,000 |
2004/08/19 | 278 | 278 | 278 | 278 | 1,000 |
2004/08/18 | 290 | 290 | 290 | 290 | 1,000 |
2004/08/16 | 275 | 275 | 275 | 275 | 1,000 |
2004/08/06 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/04 | 271 | 271 | 271 | 271 | 1,000 |
2004/08/02 | 287 | 287 | 287 | 287 | 4,000 |
2004/07/28 | 288 | 288 | 288 | 288 | 2,000 |
2004/07/22 | 281 | 281 | 281 | 281 | 1,000 |
2004/07/20 | 282 | 282 | 282 | 282 | 1,000 |
2004/07/15 | 290 | 290 | 290 | 290 | 2,000 |
2004/07/14 | 280 | 280 | 280 | 280 | 5,000 |
2004/07/13 | 281 | 281 | 281 | 281 | 1,000 |
2004/07/12 | 290 | 290 | 290 | 290 | 2,000 |
2004/07/09 | 292 | 292 | 285 | 285 | 10,000 |
2004/07/08 | 270 | 270 | 270 | 270 | 1,000 |
2004/07/07 | 270 | 270 | 270 | 270 | 1,000 |
2004/07/06 | 272 | 273 | 271 | 273 | 3,000 |
2004/07/05 | 283 | 283 | 277 | 277 | 5,000 |
2004/07/01 | 286 | 286 | 285 | 285 | 2,000 |
2004/06/30 | 286 | 295 | 286 | 293 | 6,000 |
2004/06/28 | 290 | 295 | 290 | 295 | 3,000 |
2004/06/25 | 284 | 284 | 284 | 284 | 1,000 |
2004/06/23 | 281 | 285 | 280 | 280 | 4,000 |
2004/06/22 | 308 | 308 | 308 | 308 | 1,000 |
2004/06/10 | 275 | 275 | 275 | 275 | 1,000 |
2004/06/07 | 279 | 279 | 279 | 279 | 1,000 |
2004/06/02 | 300 | 300 | 300 | 300 | 5,000 |
2004/05/31 | 300 | 300 | 300 | 300 | 2,000 |
2004/05/28 | 299 | 300 | 299 | 300 | 3,000 |
2004/05/27 | 299 | 300 | 299 | 300 | 5,000 |
2004/05/26 | 290 | 290 | 290 | 290 | 1,000 |
2004/05/25 | 274 | 274 | 274 | 274 | 1,000 |
2004/05/24 | 289 | 289 | 289 | 289 | 1,000 |
2004/05/20 | 273 | 273 | 265 | 265 | 4,000 |
2004/05/18 | 298 | 298 | 298 | 298 | 1,000 |
2004/05/17 | 299 | 300 | 298 | 298 | 3,000 |
2004/05/14 | 298 | 298 | 298 | 298 | 1,000 |
2004/05/12 | 299 | 299 | 299 | 299 | 1,000 |
2004/05/11 | 280 | 280 | 275 | 275 | 4,000 |
2004/05/10 | 305 | 305 | 299 | 299 | 2,000 |
2004/05/07 | 295 | 295 | 295 | 295 | 1,000 |
2004/05/06 | 320 | 320 | 305 | 305 | 8,000 |
2004/04/30 | 320 | 320 | 320 | 320 | 6,000 |
2004/04/28 | 330 | 330 | 330 | 330 | 1,000 |
2004/04/27 | 324 | 324 | 320 | 320 | 5,000 |
2004/04/26 | 308 | 314 | 308 | 314 | 6,000 |
2004/04/23 | 302 | 302 | 302 | 302 | 2,000 |
2004/04/22 | 296 | 300 | 296 | 300 | 5,000 |
2004/04/21 | 288 | 291 | 288 | 291 | 5,000 |
2004/04/19 | 290 | 290 | 288 | 288 | 5,000 |
2004/04/16 | 275 | 280 | 275 | 280 | 4,000 |
2004/04/15 | 286 | 286 | 286 | 286 | 1,000 |
2004/04/14 | 286 | 286 | 286 | 286 | 1,000 |
2004/04/13 | 286 | 286 | 286 | 286 | 1,000 |
2004/04/09 | 275 | 275 | 275 | 275 | 1,000 |
2004/04/07 | 282 | 289 | 281 | 281 | 5,000 |
2004/04/06 | 281 | 281 | 281 | 281 | 1,000 |
2004/04/05 | 286 | 288 | 286 | 288 | 3,000 |
2004/03/31 | 286 | 286 | 286 | 286 | 1,000 |
2004/03/26 | 278 | 287 | 278 | 287 | 2,000 |
2004/03/25 | 268 | 268 | 266 | 268 | 3,000 |
2004/03/24 | 268 | 268 | 268 | 268 | 1,000 |
2004/03/23 | 288 | 288 | 288 | 288 | 1,000 |
2004/03/17 | 268 | 283 | 263 | 283 | 3,000 |
2004/03/16 | 277 | 277 | 263 | 263 | 2,000 |
2004/03/12 | 273 | 273 | 273 | 273 | 1,000 |
2004/03/08 | 268 | 275 | 268 | 275 | 3,000 |
2004/03/05 | 267 | 267 | 267 | 267 | 2,000 |
2004/02/27 | 282 | 283 | 282 | 283 | 2,000 |
2004/02/24 | 284 | 284 | 284 | 284 | 1,000 |
2004/02/20 | 264 | 264 | 264 | 264 | 1,000 |
2004/02/12 | 264 | 264 | 264 | 264 | 4,000 |
2004/02/10 | 264 | 264 | 264 | 264 | 1,000 |
2004/02/05 | 264 | 264 | 264 | 264 | 1,000 |
2004/01/29 | 261 | 261 | 261 | 261 | 1,000 |
2004/01/28 | 261 | 269 | 261 | 262 | 6,000 |
2004/01/26 | 262 | 262 | 262 | 262 | 1,000 |
2004/01/23 | 261 | 261 | 261 | 261 | 1,000 |
2004/01/22 | 279 | 279 | 279 | 279 | 1,000 |
2004/01/19 | 273 | 276 | 273 | 276 | 4,000 |
2004/01/15 | 264 | 268 | 255 | 265 | 9,000 |
2004/01/13 | 261 | 264 | 261 | 264 | 3,000 |
2004/01/09 | 266 | 266 | 266 | 266 | 1,000 |
2004/01/08 | 266 | 271 | 266 | 271 | 3,000 |
2004/01/07 | 261 | 261 | 261 | 261 | 3,000 |
2004/01/06 | 261 | 261 | 261 | 261 | 2,000 |