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 |
|---|---|---|---|---|---|
| 2005/12/30 | 333 | 333 | 330 | 330 | 9,000 |
| 2005/12/29 | 333 | 337 | 332 | 332 | 3,000 |
| 2005/12/28 | 332 | 332 | 332 | 332 | 5,000 |
| 2005/12/27 | 331 | 332 | 331 | 332 | 10,000 |
| 2005/12/26 | 332 | 332 | 331 | 332 | 9,000 |
| 2005/12/22 | 334 | 335 | 332 | 332 | 4,000 |
| 2005/12/21 | 330 | 333 | 329 | 329 | 10,000 |
| 2005/12/19 | 328 | 328 | 327 | 327 | 10,000 |
| 2005/12/16 | 326 | 326 | 325 | 325 | 2,000 |
| 2005/12/15 | 325 | 325 | 324 | 324 | 12,000 |
| 2005/12/14 | 330 | 335 | 330 | 335 | 4,000 |
| 2005/12/13 | 330 | 330 | 329 | 330 | 8,000 |
| 2005/12/12 | 340 | 340 | 340 | 340 | 3,000 |
| 2005/12/09 | 340 | 340 | 339 | 340 | 9,000 |
| 2005/12/08 | 330 | 330 | 328 | 328 | 4,000 |
| 2005/12/07 | 331 | 331 | 330 | 330 | 3,000 |
| 2005/12/06 | 329 | 335 | 328 | 335 | 3,000 |
| 2005/12/05 | 338 | 342 | 328 | 328 | 17,000 |
| 2005/12/02 | 333 | 335 | 331 | 335 | 9,000 |
| 2005/12/01 | 329 | 330 | 322 | 322 | 3,000 |
| 2005/11/30 | 326 | 331 | 326 | 331 | 3,000 |
| 2005/11/29 | 327 | 327 | 327 | 327 | 1,000 |
| 2005/11/28 | 343 | 343 | 323 | 328 | 17,000 |
| 2005/11/25 | 333 | 333 | 333 | 333 | 1,000 |
| 2005/11/24 | 328 | 333 | 323 | 333 | 5,000 |
| 2005/11/22 | 337 | 337 | 328 | 328 | 5,000 |
| 2005/11/21 | 337 | 337 | 337 | 337 | 3,000 |
| 2005/11/18 | 338 | 338 | 334 | 338 | 11,000 |
| 2005/11/17 | 342 | 342 | 333 | 339 | 11,000 |
| 2005/11/16 | 339 | 339 | 336 | 339 | 3,000 |
| 2005/11/15 | 334 | 339 | 334 | 339 | 2,000 |
| 2005/11/14 | 339 | 339 | 333 | 334 | 6,000 |
| 2005/11/11 | 334 | 334 | 334 | 334 | 2,000 |
| 2005/11/10 | 338 | 339 | 334 | 334 | 5,000 |
| 2005/11/09 | 340 | 340 | 339 | 340 | 8,000 |
| 2005/11/08 | 339 | 339 | 337 | 339 | 11,000 |
| 2005/11/07 | 339 | 339 | 334 | 335 | 57,000 |
| 2005/11/04 | 351 | 383 | 335 | 339 | 94,000 |
| 2005/11/02 | 340 | 364 | 340 | 364 | 14,000 |
| 2005/11/01 | 339 | 341 | 339 | 341 | 19,000 |
| 2005/10/31 | 343 | 343 | 340 | 341 | 4,000 |
| 2005/10/28 | 343 | 350 | 341 | 342 | 7,000 |
| 2005/10/27 | 341 | 343 | 341 | 342 | 12,000 |
| 2005/10/26 | 342 | 345 | 340 | 345 | 13,000 |
| 2005/10/25 | 340 | 341 | 337 | 341 | 17,000 |
| 2005/10/24 | 340 | 340 | 340 | 340 | 8,000 |
| 2005/10/21 | 338 | 341 | 338 | 340 | 6,000 |
| 2005/10/20 | 339 | 340 | 339 | 340 | 5,000 |
| 2005/10/19 | 339 | 340 | 339 | 340 | 2,000 |
| 2005/10/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/10/17 | 341 | 341 | 340 | 340 | 4,000 |
| 2005/10/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/10/13 | 344 | 344 | 340 | 340 | 3,000 |
| 2005/10/11 | 348 | 349 | 344 | 344 | 3,000 |
| 2005/10/07 | 336 | 345 | 336 | 345 | 8,000 |
| 2005/10/06 | 349 | 349 | 335 | 347 | 13,000 |
| 2005/10/05 | 351 | 354 | 351 | 354 | 2,000 |
| 2005/10/04 | 355 | 358 | 350 | 351 | 24,000 |
| 2005/10/03 | 336 | 352 | 336 | 350 | 23,000 |
| 2005/09/30 | 330 | 350 | 325 | 345 | 41,000 |
| 2005/09/29 | 335 | 335 | 332 | 332 | 4,000 |
| 2005/09/28 | 329 | 331 | 329 | 331 | 4,000 |
| 2005/09/27 | 340 | 340 | 329 | 329 | 5,000 |
| 2005/09/26 | 340 | 340 | 340 | 340 | 4,000 |
| 2005/09/22 | 340 | 345 | 340 | 345 | 5,000 |
| 2005/09/21 | 353 | 353 | 340 | 350 | 54,000 |
| 2005/09/20 | 350 | 350 | 342 | 345 | 53,000 |
| 2005/09/16 | 323 | 341 | 323 | 331 | 31,000 |
| 2005/09/15 | 323 | 325 | 321 | 321 | 10,000 |
| 2005/09/14 | 320 | 320 | 320 | 320 | 7,000 |
| 2005/09/13 | 318 | 320 | 318 | 320 | 3,000 |
| 2005/09/12 | 320 | 320 | 319 | 319 | 4,000 |
| 2005/09/09 | 318 | 318 | 318 | 318 | 5,000 |
| 2005/09/08 | 317 | 323 | 317 | 323 | 2,000 |
| 2005/09/07 | 325 | 325 | 311 | 323 | 16,000 |
| 2005/09/06 | 320 | 329 | 320 | 328 | 23,000 |
| 2005/09/05 | 315 | 317 | 315 | 315 | 8,000 |
| 2005/09/02 | 316 | 316 | 315 | 315 | 6,000 |
| 2005/09/01 | 319 | 319 | 319 | 319 | 3,000 |
| 2005/08/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/30 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/08/29 | 310 | 320 | 310 | 320 | 4,000 |
| 2005/08/26 | 318 | 320 | 311 | 311 | 8,000 |
| 2005/08/25 | 319 | 319 | 319 | 319 | 2,000 |
| 2005/08/24 | 323 | 323 | 320 | 320 | 2,000 |
| 2005/08/23 | 321 | 324 | 318 | 324 | 7,000 |
| 2005/08/22 | 311 | 320 | 311 | 316 | 19,000 |
| 2005/08/19 | 325 | 325 | 319 | 319 | 6,000 |
| 2005/08/18 | 328 | 328 | 319 | 323 | 5,000 |
| 2005/08/17 | 329 | 329 | 324 | 329 | 9,000 |
| 2005/08/16 | 318 | 324 | 318 | 324 | 8,000 |
| 2005/08/15 | 318 | 321 | 318 | 319 | 5,000 |
| 2005/08/12 | 318 | 320 | 318 | 318 | 4,000 |
| 2005/08/11 | 318 | 323 | 318 | 323 | 13,000 |
| 2005/08/10 | 320 | 320 | 311 | 318 | 10,000 |
| 2005/08/09 | 326 | 326 | 320 | 321 | 21,000 |
| 2005/08/08 | 372 | 372 | 319 | 328 | 175,000 |
| 2005/08/05 | 282 | 362 | 281 | 360 | 120,000 |
| 2005/08/04 | 285 | 290 | 282 | 282 | 7,000 |
| 2005/08/03 | 286 | 286 | 285 | 285 | 3,000 |
| 2005/08/02 | 285 | 294 | 285 | 294 | 2,000 |
| 2005/08/01 | 286 | 286 | 286 | 286 | 1,000 |
| 2005/07/29 | 296 | 296 | 281 | 281 | 9,000 |
| 2005/07/28 | 296 | 296 | 296 | 296 | 3,000 |
| 2005/07/27 | 281 | 283 | 281 | 283 | 2,000 |
| 2005/07/26 | 284 | 285 | 282 | 282 | 3,000 |
| 2005/07/25 | 288 | 288 | 288 | 288 | 2,000 |
| 2005/07/22 | 290 | 290 | 285 | 285 | 3,000 |
| 2005/07/21 | 295 | 295 | 286 | 286 | 4,000 |
| 2005/07/20 | 289 | 299 | 287 | 299 | 9,000 |
| 2005/07/19 | 288 | 289 | 288 | 289 | 5,000 |
| 2005/07/15 | 291 | 291 | 289 | 289 | 6,000 |
| 2005/07/14 | 294 | 295 | 290 | 290 | 6,000 |
| 2005/07/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/07/12 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/07/11 | 296 | 296 | 281 | 281 | 6,000 |
| 2005/07/08 | 298 | 298 | 291 | 291 | 7,000 |
| 2005/07/07 | 280 | 281 | 280 | 281 | 7,000 |
| 2005/07/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/07/04 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/07/01 | 286 | 286 | 281 | 281 | 2,000 |
| 2005/06/30 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/06/29 | 289 | 289 | 289 | 289 | 2,000 |
| 2005/06/28 | 287 | 290 | 285 | 285 | 5,000 |
| 2005/06/27 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/06/24 | 290 | 290 | 288 | 290 | 4,000 |
| 2005/06/23 | 282 | 289 | 282 | 289 | 5,000 |
| 2005/06/22 | 285 | 285 | 281 | 281 | 4,000 |
| 2005/06/21 | 278 | 280 | 278 | 280 | 13,000 |
| 2005/06/20 | 274 | 275 | 273 | 275 | 7,000 |
| 2005/06/17 | 270 | 272 | 270 | 270 | 4,000 |
| 2005/06/16 | 268 | 268 | 266 | 266 | 7,000 |
| 2005/06/15 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/06/14 | 266 | 266 | 264 | 264 | 4,000 |
| 2005/06/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/06/10 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/06/09 | 261 | 268 | 261 | 263 | 6,000 |
| 2005/06/07 | 261 | 261 | 261 | 261 | 2,000 |
| 2005/06/06 | 266 | 268 | 266 | 268 | 6,000 |
| 2005/06/03 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/06/02 | 258 | 258 | 258 | 258 | 2,000 |
| 2005/05/31 | 258 | 258 | 256 | 256 | 3,000 |
| 2005/05/30 | 262 | 263 | 262 | 263 | 2,000 |
| 2005/05/27 | 263 | 263 | 263 | 263 | 2,000 |
| 2005/05/26 | 256 | 256 | 256 | 256 | 1,000 |
| 2005/05/25 | 256 | 261 | 256 | 257 | 5,000 |
| 2005/05/24 | 257 | 262 | 257 | 262 | 3,000 |
| 2005/05/23 | 261 | 261 | 257 | 257 | 3,000 |
| 2005/05/20 | 256 | 256 | 255 | 256 | 6,000 |
| 2005/05/19 | 269 | 269 | 269 | 269 | 1,000 |
| 2005/05/18 | 254 | 259 | 254 | 259 | 3,000 |
| 2005/05/17 | 279 | 279 | 255 | 255 | 12,000 |
| 2005/05/16 | 292 | 299 | 277 | 277 | 15,000 |
| 2005/05/13 | 245 | 260 | 245 | 252 | 13,000 |
| 2005/05/12 | 245 | 245 | 245 | 245 | 2,000 |
| 2005/05/11 | 254 | 254 | 253 | 253 | 4,000 |
| 2005/05/10 | 246 | 246 | 246 | 246 | 3,000 |
| 2005/04/28 | 236 | 246 | 236 | 246 | 3,000 |
| 2005/04/27 | 244 | 244 | 240 | 240 | 2,000 |
| 2005/04/25 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/04/22 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/04/20 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/04/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/04/18 | 247 | 247 | 236 | 236 | 9,000 |
| 2005/04/15 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/04/14 | 237 | 244 | 237 | 244 | 6,000 |
| 2005/04/13 | 244 | 244 | 244 | 244 | 3,000 |
| 2005/04/11 | 234 | 234 | 234 | 234 | 1,000 |
| 2005/04/08 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/04/07 | 244 | 244 | 244 | 244 | 2,000 |
| 2005/04/05 | 238 | 243 | 238 | 243 | 2,000 |
| 2005/03/31 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/03/30 | 247 | 247 | 247 | 247 | 2,000 |
| 2005/03/28 | 252 | 252 | 247 | 247 | 5,000 |
| 2005/03/25 | 247 | 247 | 247 | 247 | 3,000 |
| 2005/03/24 | 252 | 253 | 252 | 253 | 6,000 |
| 2005/03/23 | 260 | 261 | 250 | 251 | 14,000 |
| 2005/03/22 | 263 | 263 | 263 | 263 | 3,000 |
| 2005/03/18 | 250 | 253 | 250 | 253 | 2,000 |
| 2005/03/17 | 252 | 252 | 250 | 250 | 3,000 |
| 2005/03/16 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/03/15 | 254 | 254 | 250 | 250 | 3,000 |
| 2005/03/08 | 254 | 254 | 254 | 254 | 4,000 |
| 2005/03/04 | 253 | 253 | 253 | 253 | 1,000 |
| 2005/03/03 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/03/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/02/28 | 270 | 272 | 267 | 267 | 3,000 |
| 2005/02/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/02/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/02/21 | 269 | 269 | 260 | 260 | 3,000 |
| 2005/02/18 | 264 | 264 | 264 | 264 | 1,000 |
| 2005/02/14 | 260 | 265 | 260 | 265 | 2,000 |
| 2005/02/10 | 265 | 265 | 255 | 255 | 9,000 |
| 2005/02/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/02/07 | 267 | 267 | 267 | 267 | 2,000 |
| 2005/02/03 | 263 | 263 | 263 | 263 | 1,000 |
| 2005/02/02 | 263 | 270 | 263 | 265 | 3,000 |
| 2005/02/01 | 262 | 262 | 262 | 262 | 6,000 |
| 2005/01/28 | 279 | 280 | 271 | 271 | 5,000 |
| 2005/01/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/01/25 | 289 | 289 | 283 | 283 | 12,000 |
| 2005/01/24 | 285 | 285 | 280 | 280 | 12,000 |
| 2005/01/21 | 255 | 260 | 255 | 260 | 5,000 |
| 2005/01/20 | 261 | 261 | 259 | 259 | 4,000 |
| 2005/01/19 | 261 | 261 | 261 | 261 | 2,000 |
| 2005/01/18 | 261 | 261 | 260 | 260 | 2,000 |
| 2005/01/14 | 268 | 268 | 265 | 265 | 2,000 |
| 2005/01/13 | 264 | 268 | 263 | 268 | 4,000 |
| 2005/01/12 | 266 | 266 | 265 | 265 | 3,000 |
| 2005/01/11 | 265 | 267 | 265 | 267 | 3,000 |
| 2005/01/07 | 271 | 271 | 271 | 271 | 3,000 |
| 2005/01/06 | 270 | 270 | 270 | 270 | 4,000 |
| 2005/01/05 | 269 | 269 | 265 | 266 | 7,000 |
| 2005/01/04 | 299 | 299 | 289 | 289 | 5,000 |