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 |
|---|---|---|---|---|---|
| 2006/12/29 | 182 | 182 | 182 | 182 | 2,000 |
| 2006/12/28 | 190 | 190 | 183 | 183 | 5,000 |
| 2006/12/27 | 186 | 186 | 186 | 186 | 1,000 |
| 2006/12/26 | 186 | 186 | 186 | 186 | 1,000 |
| 2006/12/25 | 186 | 188 | 186 | 186 | 4,000 |
| 2006/12/22 | 193 | 193 | 190 | 190 | 3,000 |
| 2006/12/21 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/12/20 | 191 | 200 | 191 | 191 | 7,000 |
| 2006/12/19 | 191 | 191 | 191 | 191 | 1,000 |
| 2006/12/18 | 189 | 192 | 189 | 192 | 3,000 |
| 2006/12/15 | 198 | 198 | 198 | 198 | 2,000 |
| 2006/12/14 | 201 | 201 | 201 | 201 | 2,000 |
| 2006/12/13 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/12/12 | 212 | 212 | 208 | 208 | 14,000 |
| 2006/12/11 | 212 | 212 | 211 | 211 | 2,000 |
| 2006/12/08 | 212 | 212 | 205 | 205 | 10,000 |
| 2006/12/07 | 202 | 202 | 202 | 202 | 1,000 |
| 2006/12/05 | 202 | 202 | 200 | 200 | 2,000 |
| 2006/11/29 | 212 | 212 | 212 | 212 | 2,000 |
| 2006/11/28 | 214 | 215 | 214 | 215 | 2,000 |
| 2006/11/24 | 212 | 212 | 212 | 212 | 1,000 |
| 2006/11/22 | 209 | 212 | 209 | 212 | 8,000 |
| 2006/11/21 | 204 | 204 | 204 | 204 | 2,000 |
| 2006/11/20 | 196 | 196 | 196 | 196 | 2,000 |
| 2006/11/15 | 213 | 213 | 213 | 213 | 1,000 |
| 2006/11/14 | 214 | 214 | 214 | 214 | 4,000 |
| 2006/11/13 | 214 | 214 | 210 | 210 | 2,000 |
| 2006/11/10 | 210 | 210 | 206 | 206 | 3,000 |
| 2006/11/09 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/11/08 | 215 | 215 | 215 | 215 | 4,000 |
| 2006/11/07 | 215 | 216 | 215 | 216 | 7,000 |
| 2006/11/02 | 235 | 235 | 230 | 230 | 3,000 |
| 2006/11/01 | 230 | 237 | 230 | 237 | 7,000 |
| 2006/10/31 | 219 | 219 | 214 | 214 | 3,000 |
| 2006/10/30 | 232 | 232 | 220 | 220 | 6,000 |
| 2006/10/27 | 227 | 232 | 227 | 232 | 3,000 |
| 2006/10/26 | 217 | 217 | 217 | 217 | 1,000 |
| 2006/10/25 | 218 | 218 | 213 | 215 | 5,000 |
| 2006/10/24 | 223 | 223 | 215 | 220 | 7,000 |
| 2006/10/23 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/10/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2006/10/18 | 248 | 248 | 231 | 231 | 13,000 |
| 2006/10/17 | 229 | 230 | 229 | 230 | 4,000 |
| 2006/10/16 | 215 | 219 | 214 | 219 | 3,000 |
| 2006/10/13 | 215 | 215 | 214 | 214 | 3,000 |
| 2006/10/12 | 214 | 214 | 214 | 214 | 1,000 |
| 2006/10/11 | 212 | 212 | 212 | 212 | 2,000 |
| 2006/10/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/10/06 | 232 | 232 | 230 | 230 | 2,000 |
| 2006/10/05 | 235 | 235 | 233 | 233 | 4,000 |
| 2006/10/04 | 241 | 242 | 240 | 240 | 6,000 |
| 2006/10/03 | 245 | 245 | 241 | 241 | 5,000 |
| 2006/10/02 | 241 | 245 | 241 | 245 | 8,000 |
| 2006/09/29 | 245 | 248 | 245 | 245 | 4,000 |
| 2006/09/28 | 243 | 245 | 243 | 245 | 3,000 |
| 2006/09/27 | 237 | 237 | 237 | 237 | 2,000 |
| 2006/09/26 | 245 | 245 | 242 | 242 | 3,000 |
| 2006/09/25 | 245 | 260 | 245 | 250 | 13,000 |
| 2006/09/22 | 246 | 253 | 241 | 243 | 13,000 |
| 2006/09/21 | 240 | 240 | 236 | 236 | 2,000 |
| 2006/09/20 | 235 | 241 | 235 | 241 | 4,000 |
| 2006/09/19 | 248 | 248 | 233 | 245 | 18,000 |
| 2006/09/15 | 248 | 248 | 230 | 230 | 12,000 |
| 2006/09/14 | 242 | 251 | 232 | 251 | 24,000 |
| 2006/09/13 | 230 | 251 | 230 | 242 | 53,000 |
| 2006/09/12 | 225 | 228 | 225 | 228 | 8,000 |
| 2006/09/11 | 230 | 230 | 226 | 226 | 13,000 |
| 2006/09/08 | 230 | 240 | 226 | 226 | 19,000 |
| 2006/09/07 | 235 | 237 | 231 | 232 | 11,000 |
| 2006/09/06 | 250 | 250 | 240 | 243 | 18,000 |
| 2006/09/05 | 276 | 288 | 249 | 255 | 109,000 |
| 2006/09/04 | 265 | 288 | 255 | 281 | 153,000 |
| 2006/09/01 | 208 | 208 | 208 | 208 | 1,000 |
| 2006/08/31 | 206 | 206 | 205 | 205 | 4,000 |
| 2006/08/30 | 207 | 207 | 206 | 206 | 2,000 |
| 2006/08/29 | 205 | 206 | 205 | 205 | 4,000 |
| 2006/08/28 | 208 | 208 | 205 | 205 | 5,000 |
| 2006/08/25 | 207 | 214 | 207 | 208 | 7,000 |
| 2006/08/24 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/08/22 | 205 | 207 | 205 | 207 | 4,000 |
| 2006/08/21 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/08/18 | 205 | 208 | 205 | 208 | 2,000 |
| 2006/08/17 | 212 | 212 | 212 | 212 | 1,000 |
| 2006/08/15 | 211 | 215 | 211 | 215 | 3,000 |
| 2006/08/14 | 203 | 203 | 203 | 203 | 3,000 |
| 2006/08/11 | 211 | 211 | 204 | 204 | 4,000 |
| 2006/08/09 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/08/08 | 213 | 220 | 213 | 220 | 5,000 |
| 2006/08/07 | 210 | 210 | 210 | 210 | 4,000 |
| 2006/08/04 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/08/02 | 208 | 208 | 208 | 208 | 3,000 |
| 2006/08/01 | 205 | 205 | 205 | 205 | 5,000 |
| 2006/07/31 | 205 | 205 | 205 | 205 | 4,000 |
| 2006/07/28 | 219 | 222 | 218 | 218 | 4,000 |
| 2006/07/27 | 204 | 204 | 204 | 204 | 2,000 |
| 2006/07/25 | 214 | 214 | 214 | 214 | 1,000 |
| 2006/07/24 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/07/21 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/07/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2006/07/14 | 226 | 228 | 226 | 228 | 7,000 |
| 2006/07/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/07/06 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/07/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/06/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/06/29 | 230 | 230 | 230 | 230 | 5,000 |
| 2006/06/28 | 232 | 239 | 232 | 239 | 3,000 |
| 2006/06/26 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/06/23 | 235 | 237 | 235 | 237 | 2,000 |
| 2006/06/22 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/06/20 | 250 | 250 | 235 | 235 | 7,000 |
| 2006/06/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/06/13 | 255 | 255 | 245 | 245 | 2,000 |
| 2006/06/09 | 238 | 244 | 238 | 244 | 2,000 |
| 2006/06/08 | 244 | 244 | 244 | 244 | 1,000 |
| 2006/06/07 | 234 | 239 | 234 | 239 | 4,000 |
| 2006/06/06 | 236 | 236 | 226 | 236 | 8,000 |
| 2006/06/02 | 256 | 256 | 256 | 256 | 1,000 |
| 2006/06/01 | 268 | 268 | 268 | 268 | 7,000 |
| 2006/05/31 | 269 | 269 | 268 | 268 | 2,000 |
| 2006/05/30 | 272 | 272 | 268 | 268 | 6,000 |
| 2006/05/29 | 268 | 268 | 268 | 268 | 2,000 |
| 2006/05/26 | 276 | 278 | 276 | 278 | 2,000 |
| 2006/05/25 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/05/24 | 292 | 292 | 277 | 280 | 4,000 |
| 2006/05/23 | 287 | 292 | 287 | 292 | 5,000 |
| 2006/05/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/05/19 | 263 | 263 | 263 | 263 | 1,000 |
| 2006/05/18 | 267 | 267 | 263 | 263 | 2,000 |
| 2006/05/17 | 274 | 274 | 274 | 274 | 1,000 |
| 2006/05/16 | 269 | 269 | 269 | 269 | 2,000 |
| 2006/05/15 | 266 | 267 | 265 | 265 | 10,000 |
| 2006/05/12 | 283 | 283 | 280 | 280 | 13,000 |
| 2006/05/11 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/05/10 | 283 | 283 | 283 | 283 | 1,000 |
| 2006/05/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/05/08 | 302 | 302 | 289 | 289 | 3,000 |
| 2006/05/01 | 286 | 287 | 286 | 287 | 4,000 |
| 2006/04/28 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/04/27 | 290 | 290 | 287 | 287 | 7,000 |
| 2006/04/25 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/04/24 | 304 | 304 | 292 | 297 | 4,000 |
| 2006/04/21 | 300 | 300 | 299 | 299 | 9,000 |
| 2006/04/20 | 301 | 305 | 301 | 305 | 3,000 |
| 2006/04/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/04/14 | 310 | 315 | 305 | 305 | 3,000 |
| 2006/04/13 | 307 | 310 | 307 | 310 | 5,000 |
| 2006/04/12 | 302 | 302 | 302 | 302 | 2,000 |
| 2006/04/11 | 307 | 307 | 302 | 302 | 2,000 |
| 2006/04/10 | 303 | 303 | 302 | 302 | 3,000 |
| 2006/04/07 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/04/05 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/04/04 | 307 | 307 | 306 | 306 | 4,000 |
| 2006/04/03 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/03/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/03/27 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/03/23 | 299 | 299 | 289 | 289 | 3,000 |
| 2006/03/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/03/20 | 290 | 290 | 280 | 280 | 3,000 |
| 2006/03/15 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/03/14 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/03/13 | 320 | 325 | 320 | 320 | 3,000 |
| 2006/03/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/03/09 | 320 | 320 | 310 | 310 | 6,000 |
| 2006/03/08 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/03/07 | 323 | 327 | 320 | 320 | 7,000 |
| 2006/03/03 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/03/01 | 306 | 310 | 296 | 305 | 16,000 |
| 2006/02/28 | 327 | 333 | 327 | 333 | 6,000 |
| 2006/02/27 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/02/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/02/22 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/02/21 | 290 | 290 | 289 | 290 | 4,000 |
| 2006/02/20 | 303 | 303 | 303 | 303 | 2,000 |
| 2006/02/17 | 304 | 304 | 303 | 303 | 2,000 |
| 2006/02/15 | 309 | 314 | 309 | 314 | 5,000 |
| 2006/02/14 | 301 | 310 | 300 | 310 | 9,000 |
| 2006/02/13 | 338 | 338 | 301 | 302 | 29,000 |
| 2006/02/10 | 351 | 351 | 341 | 341 | 9,000 |
| 2006/02/09 | 351 | 356 | 351 | 356 | 4,000 |
| 2006/02/08 | 353 | 354 | 353 | 354 | 4,000 |
| 2006/02/07 | 351 | 353 | 351 | 353 | 5,000 |
| 2006/02/06 | 352 | 360 | 351 | 351 | 9,000 |
| 2006/02/03 | 344 | 350 | 344 | 350 | 7,000 |
| 2006/02/02 | 347 | 347 | 347 | 347 | 1,000 |
| 2006/02/01 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/01/31 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/01/30 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/01/27 | 350 | 350 | 340 | 341 | 11,000 |
| 2006/01/25 | 341 | 341 | 340 | 340 | 9,000 |
| 2006/01/24 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/01/23 | 353 | 355 | 345 | 345 | 13,000 |
| 2006/01/20 | 353 | 353 | 348 | 348 | 9,000 |
| 2006/01/19 | 345 | 346 | 345 | 346 | 3,000 |
| 2006/01/18 | 361 | 361 | 340 | 345 | 22,000 |
| 2006/01/17 | 370 | 370 | 365 | 365 | 23,000 |
| 2006/01/16 | 363 | 375 | 358 | 374 | 37,000 |
| 2006/01/13 | 356 | 357 | 348 | 348 | 18,000 |
| 2006/01/12 | 343 | 345 | 343 | 345 | 4,000 |
| 2006/01/11 | 340 | 342 | 338 | 342 | 13,000 |
| 2006/01/10 | 355 | 356 | 339 | 339 | 23,000 |
| 2006/01/06 | 333 | 338 | 333 | 337 | 8,000 |
| 2006/01/05 | 330 | 332 | 326 | 328 | 7,000 |
| 2006/01/04 | 328 | 328 | 325 | 325 | 5,000 |