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 |
---|---|---|---|---|---|
2012/12/28 | 183 | 186 | 181 | 186 | 17,000 |
2012/12/27 | 182 | 184 | 182 | 183 | 14,000 |
2012/12/26 | 177 | 184 | 176 | 180 | 31,000 |
2012/12/25 | 174 | 176 | 173 | 175 | 29,000 |
2012/12/21 | 176 | 177 | 172 | 174 | 20,000 |
2012/12/20 | 177 | 177 | 175 | 176 | 22,000 |
2012/12/19 | 181 | 182 | 175 | 175 | 70,000 |
2012/12/18 | 183 | 183 | 179 | 181 | 50,000 |
2012/12/17 | 191 | 194 | 183 | 185 | 53,000 |
2012/12/14 | 177 | 186 | 177 | 186 | 72,000 |
2012/12/13 | 175 | 175 | 172 | 175 | 25,000 |
2012/12/12 | 174 | 175 | 174 | 175 | 9,000 |
2012/12/11 | 172 | 174 | 171 | 173 | 21,000 |
2012/12/10 | 175 | 175 | 171 | 172 | 40,000 |
2012/12/07 | 173 | 174 | 171 | 174 | 25,000 |
2012/12/06 | 169 | 173 | 169 | 173 | 15,000 |
2012/12/05 | 173 | 173 | 167 | 170 | 19,000 |
2012/12/04 | 173 | 173 | 171 | 171 | 11,000 |
2012/12/03 | 170 | 177 | 170 | 172 | 31,000 |
2012/11/30 | 168 | 170 | 168 | 170 | 24,000 |
2012/11/29 | 169 | 169 | 167 | 168 | 12,000 |
2012/11/28 | 169 | 171 | 167 | 168 | 28,000 |
2012/11/27 | 169 | 169 | 167 | 167 | 13,000 |
2012/11/26 | 170 | 170 | 165 | 169 | 62,000 |
2012/11/22 | 174 | 174 | 172 | 173 | 15,000 |
2012/11/21 | 174 | 177 | 171 | 174 | 27,000 |
2012/11/20 | 171 | 174 | 170 | 170 | 24,000 |
2012/11/19 | 169 | 173 | 167 | 170 | 62,000 |
2012/11/16 | 163 | 173 | 163 | 169 | 65,000 |
2012/11/15 | 165 | 166 | 162 | 162 | 27,000 |
2012/11/14 | 162 | 163 | 158 | 163 | 30,000 |
2012/11/13 | 163 | 163 | 155 | 159 | 54,000 |
2012/11/12 | 170 | 170 | 162 | 166 | 34,000 |
2012/11/09 | 176 | 176 | 170 | 170 | 19,000 |
2012/11/08 | 174 | 175 | 173 | 175 | 28,000 |
2012/11/07 | 172 | 177 | 168 | 176 | 70,000 |
2012/11/06 | 175 | 178 | 170 | 172 | 48,000 |
2012/11/05 | 182 | 182 | 173 | 174 | 71,000 |
2012/11/02 | 184 | 185 | 182 | 185 | 53,000 |
2012/11/01 | 191 | 191 | 186 | 189 | 42,000 |
2012/10/31 | 195 | 196 | 190 | 193 | 29,000 |
2012/10/30 | 220 | 220 | 192 | 196 | 72,000 |
2012/10/29 | 217 | 226 | 217 | 221 | 11,000 |
2012/10/26 | 220 | 224 | 218 | 218 | 12,000 |
2012/10/25 | 222 | 222 | 219 | 219 | 3,000 |
2012/10/24 | 218 | 222 | 218 | 222 | 9,000 |
2012/10/23 | 217 | 222 | 217 | 221 | 11,000 |
2012/10/22 | 215 | 216 | 214 | 216 | 4,000 |
2012/10/19 | 220 | 220 | 215 | 215 | 5,000 |
2012/10/18 | 213 | 215 | 211 | 212 | 13,000 |
2012/10/17 | 218 | 219 | 212 | 213 | 5,000 |
2012/10/16 | 211 | 218 | 211 | 214 | 20,000 |
2012/10/15 | 221 | 221 | 214 | 219 | 17,000 |
2012/10/12 | 220 | 225 | 220 | 225 | 2,000 |
2012/10/11 | 225 | 225 | 222 | 224 | 4,000 |
2012/10/10 | 230 | 230 | 230 | 230 | 1,000 |
2012/10/09 | 231 | 231 | 230 | 230 | 2,000 |
2012/10/05 | 223 | 231 | 223 | 230 | 4,000 |
2012/10/04 | 223 | 223 | 222 | 222 | 3,000 |
2012/10/02 | 226 | 226 | 216 | 223 | 5,000 |
2012/10/01 | 221 | 226 | 220 | 220 | 4,000 |
2012/09/28 | 225 | 228 | 220 | 220 | 13,000 |
2012/09/27 | 218 | 218 | 218 | 218 | 1,000 |
2012/09/26 | 221 | 226 | 221 | 226 | 4,000 |
2012/09/25 | 222 | 226 | 222 | 226 | 2,000 |
2012/09/24 | 229 | 229 | 229 | 229 | 3,000 |
2012/09/21 | 224 | 230 | 224 | 230 | 8,000 |
2012/09/20 | 224 | 227 | 224 | 227 | 5,000 |
2012/09/19 | 220 | 225 | 220 | 225 | 6,000 |
2012/09/18 | 223 | 223 | 218 | 220 | 14,000 |
2012/09/14 | 223 | 223 | 222 | 222 | 4,000 |
2012/09/13 | 227 | 227 | 225 | 225 | 2,000 |
2012/09/12 | 218 | 223 | 218 | 223 | 3,000 |
2012/09/11 | 219 | 220 | 217 | 217 | 10,000 |
2012/09/10 | 227 | 227 | 218 | 219 | 10,000 |
2012/09/07 | 229 | 229 | 227 | 227 | 3,000 |
2012/09/06 | 230 | 230 | 228 | 228 | 4,000 |
2012/09/05 | 230 | 234 | 228 | 234 | 14,000 |
2012/09/04 | 236 | 236 | 231 | 232 | 6,000 |
2012/09/03 | 235 | 235 | 232 | 232 | 4,000 |
2012/08/31 | 229 | 234 | 228 | 234 | 17,000 |
2012/08/30 | 229 | 235 | 227 | 228 | 16,000 |
2012/08/29 | 235 | 235 | 228 | 228 | 13,000 |
2012/08/28 | 243 | 243 | 239 | 239 | 6,000 |
2012/08/27 | 252 | 252 | 241 | 241 | 25,000 |
2012/08/24 | 245 | 255 | 245 | 248 | 19,000 |
2012/08/23 | 249 | 249 | 246 | 246 | 15,000 |
2012/08/22 | 259 | 259 | 248 | 248 | 22,000 |
2012/08/21 | 256 | 260 | 256 | 258 | 6,000 |
2012/08/20 | 255 | 257 | 254 | 257 | 20,000 |
2012/08/17 | 259 | 259 | 255 | 258 | 46,000 |
2012/08/16 | 262 | 262 | 254 | 259 | 16,000 |
2012/08/15 | 264 | 264 | 263 | 263 | 2,000 |
2012/08/14 | 268 | 268 | 262 | 264 | 4,000 |
2012/08/13 | 268 | 268 | 265 | 265 | 4,000 |
2012/08/10 | 268 | 271 | 263 | 271 | 20,000 |
2012/08/09 | 268 | 268 | 265 | 268 | 11,000 |
2012/08/08 | 270 | 280 | 270 | 273 | 41,000 |
2012/08/07 | 319 | 319 | 259 | 275 | 70,000 |
2012/08/06 | 328 | 328 | 328 | 328 | 2,000 |
2012/08/03 | 314 | 320 | 314 | 320 | 3,000 |
2012/08/02 | 325 | 325 | 322 | 322 | 5,000 |
2012/08/01 | 326 | 326 | 325 | 325 | 3,000 |
2012/07/31 | 330 | 332 | 330 | 332 | 4,000 |
2012/07/30 | 332 | 332 | 332 | 332 | 3,000 |
2012/07/27 | 311 | 313 | 305 | 313 | 7,000 |
2012/07/26 | 297 | 307 | 295 | 307 | 12,000 |
2012/07/25 | 300 | 300 | 297 | 297 | 7,000 |
2012/07/24 | 306 | 307 | 304 | 306 | 10,000 |
2012/07/23 | 317 | 317 | 314 | 314 | 7,000 |
2012/07/20 | 328 | 328 | 325 | 325 | 6,000 |
2012/07/19 | 325 | 327 | 325 | 327 | 3,000 |
2012/07/18 | 329 | 329 | 325 | 325 | 6,000 |
2012/07/17 | 340 | 340 | 329 | 329 | 4,000 |
2012/07/13 | 339 | 339 | 332 | 339 | 6,000 |
2012/07/12 | 335 | 335 | 332 | 332 | 2,000 |
2012/07/11 | 337 | 337 | 335 | 335 | 5,000 |
2012/07/10 | 338 | 339 | 338 | 338 | 5,000 |
2012/07/09 | 337 | 339 | 337 | 339 | 6,000 |
2012/07/06 | 346 | 346 | 344 | 344 | 2,000 |
2012/07/05 | 346 | 346 | 346 | 346 | 2,000 |
2012/07/04 | 347 | 347 | 341 | 342 | 5,000 |
2012/07/03 | 346 | 346 | 340 | 345 | 5,000 |
2012/07/02 | 337 | 342 | 337 | 340 | 10,000 |
2012/06/29 | 338 | 338 | 336 | 336 | 4,000 |
2012/06/28 | 345 | 345 | 340 | 340 | 7,000 |
2012/06/27 | 339 | 339 | 336 | 336 | 2,000 |
2012/06/26 | 339 | 339 | 339 | 339 | 1,000 |
2012/06/25 | 345 | 345 | 338 | 344 | 3,000 |
2012/06/22 | 344 | 345 | 336 | 345 | 20,000 |
2012/06/21 | 340 | 346 | 340 | 345 | 9,000 |
2012/06/20 | 339 | 339 | 336 | 339 | 17,000 |
2012/06/19 | 345 | 345 | 338 | 341 | 5,000 |
2012/06/18 | 340 | 345 | 337 | 340 | 13,000 |
2012/06/15 | 347 | 347 | 333 | 333 | 13,000 |
2012/06/14 | 347 | 347 | 347 | 347 | 2,000 |
2012/06/13 | 345 | 347 | 345 | 347 | 8,000 |
2012/06/12 | 342 | 343 | 341 | 343 | 10,000 |
2012/06/11 | 343 | 349 | 343 | 349 | 10,000 |
2012/06/08 | 339 | 339 | 334 | 335 | 7,000 |
2012/06/07 | 341 | 341 | 341 | 341 | 3,000 |
2012/06/06 | 338 | 341 | 338 | 341 | 4,000 |
2012/06/05 | 325 | 338 | 325 | 338 | 9,000 |
2012/06/04 | 331 | 331 | 322 | 325 | 20,000 |
2012/06/01 | 351 | 351 | 341 | 341 | 9,000 |
2012/05/31 | 361 | 361 | 351 | 355 | 21,000 |
2012/05/30 | 364 | 368 | 360 | 361 | 19,000 |
2012/05/29 | 351 | 364 | 348 | 364 | 11,000 |
2012/05/28 | 347 | 351 | 339 | 351 | 19,000 |
2012/05/25 | 335 | 339 | 333 | 339 | 6,000 |
2012/05/24 | 331 | 335 | 325 | 335 | 12,000 |
2012/05/23 | 342 | 343 | 333 | 339 | 17,000 |
2012/05/22 | 342 | 347 | 338 | 343 | 14,000 |
2012/05/21 | 315 | 335 | 315 | 334 | 14,000 |
2012/05/18 | 316 | 321 | 315 | 316 | 31,000 |
2012/05/17 | 314 | 331 | 314 | 331 | 26,000 |
2012/05/16 | 324 | 338 | 322 | 322 | 31,000 |
2012/05/15 | 321 | 336 | 321 | 336 | 25,000 |
2012/05/14 | 340 | 345 | 330 | 331 | 38,000 |
2012/05/11 | 356 | 360 | 345 | 346 | 41,000 |
2012/05/10 | 363 | 363 | 351 | 352 | 57,000 |
2012/05/09 | 363 | 369 | 363 | 363 | 13,000 |
2012/05/08 | 364 | 368 | 364 | 366 | 28,000 |
2012/05/07 | 370 | 370 | 355 | 363 | 59,000 |
2012/05/02 | 382 | 382 | 376 | 377 | 88,000 |
2012/05/01 | 375 | 393 | 369 | 381 | 98,000 |
2012/04/27 | 435 | 435 | 370 | 375 | 224,000 |
2012/04/26 | 447 | 450 | 433 | 435 | 51,000 |
2012/04/25 | 450 | 454 | 444 | 447 | 98,000 |
2012/04/24 | 445 | 450 | 439 | 447 | 132,000 |
2012/04/23 | 440 | 457 | 440 | 441 | 100,000 |
2012/04/20 | 427 | 435 | 427 | 433 | 26,000 |
2012/04/19 | 420 | 425 | 420 | 425 | 12,000 |
2012/04/18 | 414 | 422 | 414 | 418 | 27,000 |
2012/04/17 | 423 | 423 | 408 | 419 | 33,000 |
2012/04/16 | 440 | 440 | 420 | 428 | 56,000 |
2012/04/13 | 438 | 438 | 435 | 437 | 7,000 |
2012/04/12 | 432 | 434 | 432 | 434 | 4,000 |
2012/04/11 | 431 | 432 | 421 | 432 | 20,000 |
2012/04/10 | 438 | 439 | 435 | 435 | 8,000 |
2012/04/09 | 433 | 435 | 428 | 432 | 23,000 |
2012/04/06 | 430 | 438 | 430 | 435 | 16,000 |
2012/04/05 | 424 | 431 | 422 | 431 | 36,000 |
2012/04/04 | 441 | 441 | 432 | 437 | 43,000 |
2012/04/03 | 450 | 450 | 442 | 445 | 30,000 |
2012/04/02 | 450 | 450 | 448 | 448 | 23,000 |
2012/03/30 | 453 | 454 | 445 | 446 | 34,000 |
2012/03/29 | 445 | 456 | 445 | 451 | 52,000 |
2012/03/28 | 440 | 445 | 432 | 445 | 28,000 |
2012/03/27 | 433 | 447 | 431 | 439 | 71,000 |
2012/03/26 | 427 | 431 | 427 | 429 | 19,000 |
2012/03/23 | 427 | 431 | 426 | 427 | 24,000 |
2012/03/22 | 420 | 430 | 420 | 430 | 32,000 |
2012/03/21 | 415 | 421 | 415 | 420 | 47,000 |
2012/03/19 | 422 | 426 | 422 | 423 | 25,000 |
2012/03/16 | 428 | 430 | 422 | 422 | 62,000 |
2012/03/15 | 430 | 433 | 426 | 428 | 48,000 |
2012/03/14 | 421 | 428 | 419 | 426 | 85,000 |
2012/03/13 | 419 | 421 | 416 | 417 | 80,000 |
2012/03/12 | 422 | 422 | 411 | 416 | 80,000 |
2012/03/09 | 408 | 411 | 406 | 406 | 22,000 |
2012/03/08 | 405 | 411 | 401 | 408 | 64,000 |
2012/03/07 | 400 | 400 | 394 | 399 | 31,000 |
2012/03/06 | 392 | 408 | 390 | 403 | 48,000 |
2012/03/05 | 390 | 392 | 388 | 392 | 35,000 |
2012/03/02 | 381 | 385 | 379 | 385 | 22,000 |
2012/03/01 | 385 | 387 | 381 | 381 | 25,000 |
2012/02/29 | 383 | 388 | 383 | 387 | 31,000 |
2012/02/28 | 393 | 393 | 380 | 389 | 28,000 |
2012/02/27 | 393 | 395 | 390 | 393 | 35,000 |
2012/02/24 | 393 | 393 | 391 | 392 | 18,000 |
2012/02/23 | 395 | 395 | 384 | 393 | 46,000 |
2012/02/22 | 380 | 390 | 380 | 389 | 43,000 |
2012/02/21 | 376 | 381 | 373 | 380 | 29,000 |
2012/02/20 | 379 | 381 | 372 | 375 | 23,000 |
2012/02/17 | 375 | 382 | 374 | 374 | 40,000 |
2012/02/16 | 368 | 374 | 368 | 374 | 15,000 |
2012/02/15 | 373 | 373 | 367 | 367 | 22,000 |
2012/02/14 | 369 | 371 | 367 | 371 | 17,000 |
2012/02/13 | 369 | 371 | 368 | 369 | 7,000 |
2012/02/10 | 373 | 373 | 367 | 372 | 22,000 |
2012/02/09 | 376 | 376 | 373 | 373 | 10,000 |
2012/02/08 | 370 | 375 | 370 | 373 | 15,000 |
2012/02/07 | 368 | 372 | 368 | 370 | 11,000 |
2012/02/06 | 374 | 374 | 365 | 368 | 20,000 |
2012/02/03 | 380 | 380 | 371 | 373 | 15,000 |
2012/02/02 | 371 | 378 | 370 | 376 | 30,000 |
2012/02/01 | 364 | 373 | 364 | 370 | 37,000 |
2012/01/31 | 396 | 399 | 365 | 372 | 131,000 |
2012/01/30 | 380 | 399 | 377 | 395 | 69,000 |
2012/01/27 | 368 | 380 | 368 | 379 | 29,000 |
2012/01/26 | 365 | 371 | 365 | 367 | 27,000 |
2012/01/25 | 373 | 373 | 362 | 365 | 27,000 |
2012/01/24 | 358 | 368 | 355 | 368 | 39,000 |
2012/01/23 | 354 | 359 | 353 | 356 | 25,000 |
2012/01/20 | 356 | 356 | 351 | 351 | 21,000 |
2012/01/19 | 352 | 355 | 351 | 355 | 19,000 |
2012/01/18 | 355 | 355 | 352 | 352 | 9,000 |
2012/01/17 | 353 | 356 | 350 | 350 | 16,000 |
2012/01/16 | 359 | 359 | 355 | 358 | 9,000 |
2012/01/13 | 348 | 361 | 348 | 359 | 47,000 |
2012/01/12 | 348 | 350 | 348 | 349 | 9,000 |
2012/01/11 | 350 | 350 | 346 | 350 | 20,000 |
2012/01/10 | 348 | 350 | 348 | 350 | 5,000 |
2012/01/06 | 356 | 357 | 353 | 353 | 10,000 |
2012/01/05 | 360 | 362 | 351 | 360 | 13,000 |
2012/01/04 | 368 | 368 | 360 | 360 | 14,000 |