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 |
|---|---|---|---|---|---|
| 2010/12/30 | 246 | 249 | 246 | 249 | 4,000 |
| 2010/12/29 | 250 | 250 | 248 | 248 | 8,000 |
| 2010/12/28 | 252 | 252 | 249 | 249 | 4,000 |
| 2010/12/27 | 253 | 253 | 249 | 249 | 11,000 |
| 2010/12/24 | 253 | 258 | 253 | 253 | 43,000 |
| 2010/12/22 | 261 | 261 | 254 | 254 | 13,000 |
| 2010/12/21 | 247 | 255 | 245 | 255 | 16,000 |
| 2010/12/20 | 247 | 249 | 244 | 244 | 7,000 |
| 2010/12/17 | 241 | 245 | 241 | 245 | 10,000 |
| 2010/12/16 | 250 | 250 | 244 | 244 | 12,000 |
| 2010/12/15 | 255 | 255 | 250 | 250 | 14,000 |
| 2010/12/14 | 256 | 257 | 254 | 255 | 17,000 |
| 2010/12/13 | 262 | 262 | 251 | 251 | 38,000 |
| 2010/12/10 | 269 | 275 | 268 | 270 | 74,000 |
| 2010/12/09 | 257 | 268 | 257 | 265 | 67,000 |
| 2010/12/08 | 244 | 250 | 244 | 250 | 23,000 |
| 2010/12/07 | 240 | 244 | 240 | 244 | 20,000 |
| 2010/12/06 | 233 | 233 | 233 | 233 | 2,000 |
| 2010/12/03 | 233 | 233 | 233 | 233 | 2,000 |
| 2010/12/02 | 239 | 239 | 232 | 232 | 10,000 |
| 2010/12/01 | 239 | 239 | 231 | 231 | 5,000 |
| 2010/11/30 | 231 | 233 | 231 | 231 | 7,000 |
| 2010/11/29 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/26 | 223 | 226 | 223 | 226 | 3,000 |
| 2010/11/25 | 222 | 222 | 222 | 222 | 3,000 |
| 2010/11/24 | 224 | 224 | 221 | 221 | 10,000 |
| 2010/11/22 | 225 | 226 | 224 | 224 | 6,000 |
| 2010/11/19 | 226 | 226 | 222 | 225 | 5,000 |
| 2010/11/18 | 222 | 224 | 218 | 224 | 8,000 |
| 2010/11/17 | 224 | 224 | 216 | 216 | 7,000 |
| 2010/11/16 | 226 | 227 | 224 | 224 | 5,000 |
| 2010/11/15 | 222 | 224 | 222 | 224 | 2,000 |
| 2010/11/12 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/11/11 | 220 | 220 | 212 | 212 | 2,000 |
| 2010/11/10 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/11/09 | 0 | 0 | 0 | 212 | 0 |
| 2010/11/08 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/11/05 | 209 | 209 | 206 | 207 | 8,000 |
| 2010/11/04 | 207 | 209 | 207 | 209 | 3,000 |
| 2010/11/02 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/11/01 | 211 | 218 | 202 | 207 | 36,000 |
| 2010/10/29 | 221 | 221 | 211 | 211 | 16,000 |
| 2010/10/28 | 216 | 222 | 215 | 222 | 29,000 |
| 2010/10/27 | 222 | 222 | 217 | 220 | 24,000 |
| 2010/10/26 | 227 | 227 | 221 | 221 | 31,000 |
| 2010/10/25 | 225 | 230 | 224 | 227 | 42,000 |
| 2010/10/22 | 220 | 227 | 220 | 223 | 42,000 |
| 2010/10/21 | 228 | 231 | 224 | 227 | 104,000 |
| 2010/10/20 | 273 | 298 | 240 | 242 | 379,000 |
| 2010/10/19 | 268 | 274 | 266 | 270 | 72,000 |
| 2010/10/18 | 273 | 275 | 264 | 265 | 64,000 |
| 2010/10/15 | 250 | 260 | 250 | 258 | 33,000 |
| 2010/10/14 | 239 | 255 | 239 | 250 | 26,000 |
| 2010/10/13 | 233 | 238 | 233 | 235 | 5,000 |
| 2010/10/12 | 238 | 240 | 235 | 235 | 18,000 |
| 2010/10/08 | 234 | 237 | 234 | 237 | 19,000 |
| 2010/10/07 | 232 | 234 | 232 | 234 | 5,000 |
| 2010/10/06 | 235 | 235 | 232 | 232 | 6,000 |
| 2010/10/05 | 231 | 231 | 231 | 231 | 2,000 |
| 2010/10/04 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/10/01 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/09/30 | 233 | 233 | 232 | 232 | 4,000 |
| 2010/09/29 | 229 | 230 | 229 | 230 | 3,000 |
| 2010/09/28 | 233 | 233 | 228 | 228 | 4,000 |
| 2010/09/27 | 228 | 233 | 228 | 233 | 3,000 |
| 2010/09/24 | 228 | 234 | 228 | 234 | 2,000 |
| 2010/09/22 | 230 | 234 | 222 | 234 | 8,000 |
| 2010/09/21 | 237 | 237 | 233 | 236 | 4,000 |
| 2010/09/17 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/09/16 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/09/15 | 232 | 232 | 231 | 231 | 4,000 |
| 2010/09/14 | 230 | 231 | 230 | 231 | 2,000 |
| 2010/09/13 | 232 | 232 | 230 | 231 | 6,000 |
| 2010/09/10 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/09/09 | 226 | 226 | 226 | 226 | 2,000 |
| 2010/09/08 | 229 | 229 | 228 | 228 | 4,000 |
| 2010/09/07 | 229 | 231 | 229 | 231 | 12,000 |
| 2010/09/06 | 230 | 230 | 229 | 229 | 2,000 |
| 2010/09/03 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/09/02 | 231 | 231 | 231 | 231 | 2,000 |
| 2010/09/01 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/08/31 | 230 | 230 | 222 | 226 | 5,000 |
| 2010/08/30 | 230 | 230 | 230 | 230 | 7,000 |
| 2010/08/27 | 227 | 228 | 227 | 228 | 4,000 |
| 2010/08/26 | 225 | 228 | 225 | 228 | 5,000 |
| 2010/08/25 | 214 | 224 | 214 | 224 | 4,000 |
| 2010/08/24 | 227 | 227 | 222 | 222 | 5,000 |
| 2010/08/23 | 223 | 236 | 223 | 227 | 10,000 |
| 2010/08/20 | 220 | 222 | 220 | 222 | 4,000 |
| 2010/08/19 | 220 | 221 | 220 | 220 | 3,000 |
| 2010/08/18 | 216 | 219 | 216 | 219 | 4,000 |
| 2010/08/17 | 214 | 216 | 214 | 214 | 5,000 |
| 2010/08/16 | 219 | 222 | 219 | 222 | 3,000 |
| 2010/08/13 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/08/12 | 215 | 215 | 199 | 209 | 20,000 |
| 2010/08/11 | 226 | 226 | 221 | 222 | 8,000 |
| 2010/08/10 | 233 | 233 | 227 | 227 | 15,000 |
| 2010/08/09 | 236 | 236 | 234 | 235 | 7,000 |
| 2010/08/06 | 236 | 236 | 236 | 236 | 6,000 |
| 2010/08/05 | 239 | 239 | 238 | 238 | 2,000 |
| 2010/08/04 | 240 | 244 | 240 | 240 | 8,000 |
| 2010/08/03 | 249 | 250 | 241 | 241 | 17,000 |
| 2010/08/02 | 241 | 250 | 241 | 249 | 12,000 |
| 2010/07/30 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/07/29 | 241 | 245 | 237 | 241 | 9,000 |
| 2010/07/28 | 249 | 249 | 241 | 241 | 23,000 |
| 2010/07/27 | 260 | 260 | 242 | 249 | 54,000 |
| 2010/07/26 | 275 | 290 | 266 | 266 | 96,000 |
| 2010/07/23 | 259 | 265 | 255 | 259 | 41,000 |
| 2010/07/22 | 240 | 245 | 240 | 243 | 11,000 |
| 2010/07/21 | 235 | 240 | 234 | 240 | 20,000 |
| 2010/07/20 | 240 | 240 | 230 | 234 | 8,000 |
| 2010/07/16 | 235 | 235 | 235 | 235 | 18,000 |
| 2010/07/15 | 239 | 239 | 237 | 237 | 2,000 |
| 2010/07/14 | 235 | 240 | 234 | 239 | 19,000 |
| 2010/07/13 | 234 | 234 | 230 | 230 | 7,000 |
| 2010/07/12 | 240 | 240 | 234 | 235 | 7,000 |
| 2010/07/09 | 239 | 239 | 230 | 237 | 11,000 |
| 2010/07/08 | 233 | 235 | 231 | 235 | 14,000 |
| 2010/07/07 | 0 | 0 | 0 | 228 | 0 |
| 2010/07/06 | 219 | 228 | 218 | 228 | 7,000 |
| 2010/07/05 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/07/02 | 216 | 223 | 216 | 223 | 6,000 |
| 2010/07/01 | 214 | 216 | 214 | 216 | 4,000 |
| 2010/06/30 | 213 | 213 | 211 | 213 | 16,000 |
| 2010/06/29 | 225 | 229 | 220 | 220 | 9,000 |
| 2010/06/28 | 233 | 233 | 226 | 230 | 10,000 |
| 2010/06/25 | 226 | 228 | 224 | 225 | 19,000 |
| 2010/06/24 | 230 | 232 | 226 | 232 | 14,000 |
| 2010/06/23 | 237 | 237 | 232 | 233 | 17,000 |
| 2010/06/22 | 249 | 249 | 244 | 245 | 11,000 |
| 2010/06/21 | 237 | 250 | 233 | 250 | 34,000 |
| 2010/06/18 | 239 | 242 | 230 | 237 | 37,000 |
| 2010/06/17 | 257 | 259 | 240 | 248 | 67,000 |
| 2010/06/16 | 285 | 302 | 264 | 269 | 199,000 |
| 2010/06/15 | 250 | 273 | 242 | 273 | 152,000 |
| 2010/06/14 | 202 | 236 | 202 | 226 | 67,000 |
| 2010/06/11 | 197 | 197 | 197 | 197 | 2,000 |
| 2010/06/10 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/06/09 | 195 | 195 | 192 | 192 | 13,000 |
| 2010/06/08 | 0 | 0 | 0 | 195 | 0 |
| 2010/06/07 | 202 | 202 | 195 | 195 | 26,000 |
| 2010/06/04 | 205 | 205 | 202 | 202 | 4,000 |
| 2010/06/03 | 202 | 205 | 202 | 205 | 5,000 |
| 2010/06/02 | 200 | 202 | 200 | 202 | 2,000 |
| 2010/06/01 | 207 | 207 | 202 | 202 | 16,000 |
| 2010/05/31 | 207 | 207 | 205 | 206 | 8,000 |
| 2010/05/28 | 202 | 206 | 202 | 203 | 14,000 |
| 2010/05/27 | 193 | 199 | 192 | 199 | 9,000 |
| 2010/05/26 | 195 | 195 | 191 | 193 | 56,000 |
| 2010/05/25 | 206 | 206 | 198 | 198 | 33,000 |
| 2010/05/24 | 205 | 210 | 205 | 208 | 9,000 |
| 2010/05/21 | 203 | 203 | 202 | 202 | 6,000 |
| 2010/05/20 | 219 | 219 | 211 | 211 | 37,000 |
| 2010/05/19 | 205 | 213 | 205 | 213 | 45,000 |
| 2010/05/18 | 205 | 209 | 198 | 205 | 40,000 |
| 2010/05/17 | 207 | 208 | 196 | 200 | 42,000 |
| 2010/05/14 | 210 | 215 | 206 | 215 | 28,000 |
| 2010/05/13 | 204 | 205 | 204 | 205 | 6,000 |
| 2010/05/12 | 209 | 210 | 207 | 207 | 13,000 |
| 2010/05/11 | 218 | 223 | 213 | 213 | 93,000 |
| 2010/05/10 | 208 | 213 | 198 | 213 | 85,000 |
| 2010/05/07 | 218 | 228 | 207 | 209 | 72,000 |
| 2010/05/06 | 239 | 242 | 220 | 230 | 122,000 |
| 2010/04/30 | 262 | 262 | 243 | 247 | 88,000 |
| 2010/04/28 | 282 | 293 | 260 | 270 | 120,000 |
| 2010/04/27 | 291 | 295 | 282 | 293 | 130,000 |
| 2010/04/26 | 300 | 312 | 290 | 301 | 358,000 |
| 2010/04/23 | 224 | 305 | 198 | 270 | 714,000 |
| 2010/04/22 | 196 | 237 | 192 | 225 | 144,000 |
| 2010/04/21 | 191 | 195 | 183 | 187 | 99,000 |
| 2010/04/20 | 183 | 188 | 183 | 186 | 14,000 |
| 2010/04/19 | 187 | 193 | 185 | 185 | 18,000 |
| 2010/04/16 | 183 | 187 | 182 | 187 | 14,000 |
| 2010/04/15 | 183 | 184 | 178 | 181 | 12,000 |
| 2010/04/14 | 0 | 0 | 0 | 188 | 0 |
| 2010/04/13 | 182 | 188 | 177 | 188 | 16,000 |
| 2010/04/12 | 174 | 179 | 174 | 179 | 10,000 |
| 2010/04/09 | 170 | 173 | 170 | 173 | 4,000 |
| 2010/04/08 | 172 | 173 | 170 | 170 | 6,000 |
| 2010/04/07 | 0 | 0 | 0 | 175 | 0 |
| 2010/04/06 | 175 | 175 | 174 | 175 | 5,000 |
| 2010/04/05 | 179 | 180 | 167 | 180 | 13,000 |
| 2010/04/02 | 184 | 184 | 179 | 179 | 11,000 |
| 2010/04/01 | 188 | 189 | 188 | 189 | 10,000 |
| 2010/03/31 | 184 | 193 | 184 | 192 | 15,000 |
| 2010/03/30 | 191 | 192 | 186 | 186 | 25,000 |
| 2010/03/29 | 184 | 188 | 180 | 188 | 16,000 |
| 2010/03/26 | 180 | 186 | 179 | 186 | 48,000 |
| 2010/03/25 | 180 | 180 | 173 | 177 | 20,000 |
| 2010/03/24 | 174 | 174 | 168 | 170 | 10,000 |
| 2010/03/23 | 165 | 180 | 165 | 166 | 53,000 |
| 2010/03/19 | 160 | 162 | 160 | 160 | 16,000 |
| 2010/03/18 | 162 | 162 | 161 | 162 | 7,000 |
| 2010/03/17 | 162 | 162 | 160 | 160 | 12,000 |
| 2010/03/16 | 159 | 161 | 158 | 160 | 28,000 |
| 2010/03/15 | 153 | 160 | 153 | 158 | 16,000 |
| 2010/03/12 | 155 | 155 | 149 | 150 | 8,000 |
| 2010/03/11 | 155 | 155 | 155 | 155 | 9,000 |
| 2010/03/10 | 150 | 155 | 150 | 155 | 11,000 |
| 2010/03/09 | 143 | 146 | 142 | 146 | 12,000 |
| 2010/03/08 | 142 | 142 | 141 | 141 | 4,000 |
| 2010/03/05 | 142 | 142 | 142 | 142 | 3,000 |
| 2010/03/04 | 142 | 142 | 138 | 139 | 8,000 |
| 2010/03/03 | 141 | 141 | 138 | 138 | 14,000 |
| 2010/03/02 | 140 | 140 | 140 | 140 | 2,000 |
| 2010/03/01 | 140 | 140 | 136 | 136 | 5,000 |
| 2010/02/26 | 136 | 136 | 126 | 135 | 19,000 |
| 2010/02/25 | 136 | 136 | 136 | 136 | 15,000 |
| 2010/02/24 | 136 | 139 | 136 | 139 | 2,000 |
| 2010/02/23 | 139 | 139 | 137 | 137 | 2,000 |
| 2010/02/19 | 137 | 137 | 137 | 137 | 1,000 |
| 2010/02/18 | 137 | 140 | 136 | 140 | 7,000 |
| 2010/02/17 | 135 | 139 | 134 | 136 | 11,000 |
| 2010/02/16 | 135 | 135 | 135 | 135 | 2,000 |
| 2010/02/15 | 139 | 139 | 135 | 135 | 6,000 |
| 2010/02/08 | 133 | 138 | 132 | 138 | 4,000 |
| 2010/02/05 | 136 | 136 | 132 | 135 | 5,000 |
| 2010/02/03 | 136 | 136 | 136 | 136 | 4,000 |
| 2010/02/02 | 140 | 140 | 139 | 139 | 7,000 |
| 2010/02/01 | 145 | 146 | 138 | 145 | 38,000 |
| 2010/01/29 | 134 | 141 | 134 | 140 | 9,000 |
| 2010/01/28 | 131 | 131 | 130 | 130 | 5,000 |
| 2010/01/27 | 126 | 126 | 126 | 126 | 1,000 |
| 2010/01/25 | 123 | 126 | 123 | 126 | 4,000 |
| 2010/01/22 | 129 | 129 | 128 | 128 | 2,000 |
| 2010/01/15 | 126 | 126 | 126 | 126 | 1,000 |
| 2010/01/14 | 126 | 126 | 126 | 126 | 1,000 |
| 2010/01/12 | 125 | 125 | 125 | 125 | 3,000 |
| 2010/01/07 | 130 | 130 | 130 | 130 | 2,000 |
| 2010/01/06 | 121 | 121 | 121 | 121 | 1,000 |