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 |
---|---|---|---|---|---|
2014/12/30 | 314 | 314 | 312 | 312 | 9,000 |
2014/12/29 | 318 | 318 | 313 | 313 | 12,000 |
2014/12/26 | 318 | 322 | 318 | 319 | 11,000 |
2014/12/25 | 325 | 325 | 316 | 317 | 25,000 |
2014/12/24 | 328 | 329 | 324 | 326 | 15,000 |
2014/12/22 | 339 | 339 | 326 | 328 | 22,000 |
2014/12/19 | 337 | 338 | 336 | 338 | 10,000 |
2014/12/18 | 341 | 341 | 335 | 336 | 11,000 |
2014/12/17 | 334 | 334 | 326 | 333 | 6,000 |
2014/12/16 | 325 | 336 | 325 | 336 | 46,000 |
2014/12/15 | 337 | 337 | 327 | 329 | 11,000 |
2014/12/12 | 337 | 337 | 320 | 333 | 49,000 |
2014/12/11 | 315 | 321 | 305 | 321 | 31,000 |
2014/12/10 | 317 | 317 | 317 | 317 | 6,000 |
2014/12/09 | 326 | 326 | 319 | 319 | 6,000 |
2014/12/08 | 324 | 330 | 323 | 327 | 15,000 |
2014/12/05 | 321 | 324 | 319 | 324 | 11,000 |
2014/12/04 | 330 | 330 | 322 | 322 | 17,000 |
2014/12/03 | 316 | 321 | 316 | 318 | 27,000 |
2014/12/02 | 324 | 324 | 315 | 315 | 19,000 |
2014/12/01 | 332 | 333 | 324 | 324 | 17,000 |
2014/11/28 | 330 | 335 | 328 | 331 | 12,000 |
2014/11/27 | 325 | 331 | 325 | 329 | 30,000 |
2014/11/26 | 316 | 323 | 313 | 321 | 32,000 |
2014/11/25 | 323 | 323 | 315 | 318 | 20,000 |
2014/11/21 | 332 | 332 | 318 | 320 | 27,000 |
2014/11/20 | 330 | 330 | 326 | 330 | 29,000 |
2014/11/19 | 343 | 355 | 321 | 332 | 126,000 |
2014/11/18 | 310 | 330 | 307 | 330 | 97,000 |
2014/11/17 | 288 | 324 | 288 | 303 | 61,000 |
2014/11/14 | 278 | 282 | 275 | 282 | 39,000 |
2014/11/13 | 284 | 285 | 280 | 280 | 15,000 |
2014/11/12 | 286 | 292 | 285 | 289 | 10,000 |
2014/11/11 | 284 | 290 | 284 | 288 | 12,000 |
2014/11/10 | 288 | 288 | 284 | 285 | 10,000 |
2014/11/07 | 294 | 294 | 283 | 284 | 9,000 |
2014/11/06 | 287 | 295 | 287 | 293 | 11,000 |
2014/11/05 | 286 | 294 | 285 | 285 | 10,000 |
2014/11/04 | 280 | 286 | 280 | 285 | 21,000 |
2014/10/31 | 283 | 283 | 275 | 277 | 20,000 |
2014/10/30 | 285 | 285 | 282 | 282 | 10,000 |
2014/10/29 | 280 | 285 | 280 | 285 | 14,000 |
2014/10/28 | 280 | 280 | 280 | 280 | 5,000 |
2014/10/27 | 280 | 280 | 278 | 279 | 6,000 |
2014/10/24 | 278 | 280 | 278 | 278 | 8,000 |
2014/10/23 | 276 | 276 | 275 | 275 | 7,000 |
2014/10/22 | 271 | 276 | 268 | 276 | 37,000 |
2014/10/21 | 275 | 275 | 269 | 269 | 14,000 |
2014/10/20 | 278 | 278 | 270 | 276 | 35,000 |
2014/10/17 | 264 | 269 | 263 | 265 | 18,000 |
2014/10/16 | 261 | 269 | 260 | 265 | 22,000 |
2014/10/15 | 265 | 267 | 264 | 266 | 15,000 |
2014/10/14 | 265 | 268 | 260 | 264 | 50,000 |
2014/10/10 | 285 | 285 | 275 | 275 | 32,000 |
2014/10/09 | 290 | 293 | 287 | 287 | 18,000 |
2014/10/08 | 286 | 287 | 279 | 287 | 52,000 |
2014/10/07 | 301 | 301 | 294 | 294 | 27,000 |
2014/10/06 | 304 | 306 | 301 | 303 | 40,000 |
2014/10/03 | 301 | 304 | 301 | 304 | 24,000 |
2014/10/02 | 309 | 310 | 306 | 306 | 43,000 |
2014/10/01 | 326 | 329 | 315 | 323 | 45,000 |
2014/09/30 | 343 | 343 | 325 | 326 | 43,000 |
2014/09/29 | 345 | 345 | 339 | 340 | 40,000 |
2014/09/26 | 334 | 338 | 328 | 338 | 27,000 |
2014/09/25 | 327 | 335 | 326 | 334 | 36,000 |
2014/09/24 | 323 | 330 | 323 | 327 | 34,000 |
2014/09/22 | 333 | 333 | 322 | 323 | 28,000 |
2014/09/19 | 332 | 332 | 323 | 328 | 26,000 |
2014/09/18 | 328 | 329 | 325 | 325 | 33,000 |
2014/09/17 | 327 | 328 | 326 | 326 | 11,000 |
2014/09/16 | 327 | 330 | 326 | 326 | 39,000 |
2014/09/12 | 336 | 336 | 328 | 332 | 49,000 |
2014/09/11 | 351 | 353 | 335 | 337 | 97,000 |
2014/09/10 | 340 | 382 | 340 | 346 | 329,000 |
2014/09/09 | 332 | 336 | 330 | 336 | 49,000 |
2014/09/08 | 332 | 339 | 326 | 327 | 45,000 |
2014/09/05 | 351 | 351 | 329 | 332 | 130,000 |
2014/09/04 | 355 | 359 | 347 | 353 | 101,000 |
2014/09/03 | 364 | 365 | 344 | 347 | 173,000 |
2014/09/02 | 395 | 396 | 353 | 362 | 353,000 |
2014/09/01 | 400 | 440 | 384 | 410 | 471,000 |
2014/08/29 | 409 | 420 | 385 | 385 | 1,054,000 |
2014/08/28 | 430 | 465 | 423 | 465 | 535,000 |
2014/08/27 | 344 | 385 | 344 | 385 | 425,000 |
2014/08/26 | 320 | 320 | 294 | 307 | 167,000 |
2014/08/25 | 307 | 326 | 307 | 318 | 161,000 |
2014/08/22 | 296 | 307 | 280 | 305 | 184,000 |
2014/08/21 | 251 | 318 | 251 | 295 | 370,000 |
2014/08/20 | 250 | 251 | 250 | 250 | 10,000 |
2014/08/19 | 251 | 251 | 250 | 250 | 5,000 |
2014/08/18 | 250 | 252 | 250 | 250 | 11,000 |
2014/08/15 | 245 | 250 | 245 | 250 | 16,000 |
2014/08/14 | 243 | 243 | 243 | 243 | 2,000 |
2014/08/13 | 245 | 245 | 242 | 242 | 3,000 |
2014/08/12 | 243 | 243 | 240 | 240 | 6,000 |
2014/08/11 | 248 | 248 | 240 | 243 | 18,000 |
2014/08/08 | 245 | 249 | 241 | 241 | 9,000 |
2014/08/07 | 251 | 251 | 244 | 244 | 9,000 |
2014/08/06 | 242 | 244 | 242 | 243 | 14,000 |
2014/08/05 | 253 | 253 | 250 | 250 | 8,000 |
2014/08/04 | 258 | 258 | 253 | 253 | 5,000 |
2014/08/01 | 256 | 256 | 252 | 256 | 10,000 |
2014/07/31 | 255 | 261 | 255 | 256 | 8,000 |
2014/07/30 | 254 | 254 | 253 | 254 | 10,000 |
2014/07/29 | 255 | 255 | 253 | 253 | 4,000 |
2014/07/28 | 255 | 255 | 255 | 255 | 1,000 |
2014/07/25 | 262 | 262 | 255 | 255 | 18,000 |
2014/07/24 | 258 | 261 | 257 | 260 | 26,000 |
2014/07/23 | 270 | 270 | 251 | 251 | 52,000 |
2014/07/22 | 234 | 240 | 234 | 240 | 16,000 |
2014/07/18 | 238 | 239 | 236 | 236 | 4,000 |
2014/07/17 | 238 | 238 | 238 | 238 | 6,000 |
2014/07/16 | 237 | 238 | 236 | 236 | 15,000 |
2014/07/15 | 235 | 237 | 235 | 236 | 45,000 |
2014/07/14 | 242 | 242 | 232 | 238 | 66,000 |
2014/07/11 | 246 | 246 | 240 | 245 | 27,000 |
2014/07/10 | 252 | 254 | 246 | 250 | 16,000 |
2014/07/09 | 258 | 258 | 252 | 252 | 10,000 |
2014/07/08 | 258 | 259 | 249 | 259 | 29,000 |
2014/07/07 | 258 | 258 | 255 | 255 | 14,000 |
2014/07/04 | 263 | 264 | 258 | 260 | 37,000 |
2014/07/03 | 258 | 263 | 254 | 263 | 87,000 |
2014/07/02 | 250 | 252 | 247 | 251 | 31,000 |
2014/07/01 | 250 | 250 | 238 | 244 | 22,000 |
2014/06/30 | 244 | 250 | 241 | 250 | 59,000 |
2014/06/27 | 238 | 244 | 237 | 244 | 51,000 |
2014/06/26 | 238 | 240 | 236 | 238 | 47,000 |
2014/06/25 | 236 | 237 | 235 | 237 | 21,000 |
2014/06/24 | 237 | 237 | 236 | 236 | 13,000 |
2014/06/23 | 235 | 236 | 235 | 236 | 20,000 |
2014/06/20 | 233 | 234 | 233 | 233 | 13,000 |
2014/06/19 | 231 | 233 | 231 | 233 | 12,000 |
2014/06/18 | 231 | 233 | 229 | 230 | 23,000 |
2014/06/17 | 230 | 233 | 228 | 230 | 17,000 |
2014/06/16 | 229 | 229 | 228 | 228 | 13,000 |
2014/06/13 | 228 | 230 | 227 | 228 | 13,000 |
2014/06/12 | 227 | 229 | 227 | 228 | 3,000 |
2014/06/11 | 228 | 228 | 228 | 228 | 2,000 |
2014/06/10 | 228 | 228 | 228 | 228 | 4,000 |
2014/06/09 | 227 | 227 | 227 | 227 | 1,000 |
2014/06/06 | 228 | 228 | 226 | 226 | 8,000 |
2014/06/05 | 228 | 228 | 228 | 228 | 1,000 |
2014/06/04 | 228 | 228 | 227 | 228 | 4,000 |
2014/06/03 | 234 | 234 | 230 | 230 | 8,000 |
2014/06/02 | 228 | 228 | 228 | 228 | 2,000 |
2014/05/30 | 233 | 234 | 231 | 231 | 11,000 |
2014/05/29 | 228 | 232 | 228 | 231 | 5,000 |
2014/05/28 | 228 | 230 | 228 | 230 | 12,000 |
2014/05/27 | 229 | 229 | 228 | 229 | 3,000 |
2014/05/26 | 225 | 225 | 225 | 225 | 2,000 |
2014/05/23 | 228 | 228 | 228 | 228 | 5,000 |
2014/05/22 | 228 | 228 | 228 | 228 | 4,000 |
2014/05/20 | 226 | 228 | 222 | 228 | 15,000 |
2014/05/19 | 223 | 223 | 223 | 223 | 1,000 |
2014/05/16 | 226 | 226 | 223 | 223 | 5,000 |
2014/05/15 | 222 | 230 | 221 | 230 | 12,000 |
2014/05/14 | 223 | 223 | 222 | 222 | 13,000 |
2014/05/13 | 232 | 232 | 225 | 225 | 4,000 |
2014/05/12 | 224 | 225 | 224 | 225 | 3,000 |
2014/05/09 | 233 | 233 | 228 | 228 | 3,000 |
2014/05/08 | 227 | 227 | 227 | 227 | 2,000 |
2014/05/07 | 228 | 228 | 228 | 228 | 2,000 |
2014/05/02 | 231 | 232 | 230 | 230 | 6,000 |
2014/05/01 | 229 | 230 | 229 | 230 | 5,000 |
2014/04/30 | 232 | 232 | 229 | 229 | 7,000 |
2014/04/28 | 228 | 228 | 228 | 228 | 2,000 |
2014/04/25 | 230 | 232 | 230 | 232 | 6,000 |
2014/04/24 | 230 | 230 | 229 | 229 | 3,000 |
2014/04/23 | 228 | 229 | 228 | 229 | 6,000 |
2014/04/22 | 234 | 234 | 227 | 228 | 12,000 |
2014/04/21 | 225 | 228 | 225 | 228 | 12,000 |
2014/04/18 | 226 | 226 | 225 | 226 | 5,000 |
2014/04/17 | 225 | 229 | 224 | 226 | 13,000 |
2014/04/16 | 224 | 225 | 224 | 224 | 5,000 |
2014/04/15 | 228 | 228 | 225 | 225 | 8,000 |
2014/04/14 | 228 | 228 | 222 | 225 | 28,000 |
2014/04/11 | 211 | 245 | 211 | 228 | 98,000 |
2014/04/10 | 212 | 212 | 212 | 212 | 2,000 |
2014/04/09 | 212 | 212 | 211 | 211 | 7,000 |
2014/04/08 | 216 | 216 | 213 | 213 | 5,000 |
2014/04/07 | 220 | 220 | 215 | 215 | 5,000 |
2014/04/04 | 216 | 217 | 215 | 217 | 6,000 |
2014/04/03 | 217 | 217 | 215 | 215 | 6,000 |
2014/04/02 | 220 | 220 | 220 | 220 | 4,000 |
2014/04/01 | 222 | 222 | 212 | 212 | 12,000 |
2014/03/28 | 225 | 225 | 225 | 225 | 2,000 |
2014/03/26 | 220 | 220 | 220 | 220 | 4,000 |
2014/03/25 | 222 | 223 | 222 | 223 | 3,000 |
2014/03/24 | 216 | 216 | 216 | 216 | 2,000 |
2014/03/20 | 225 | 225 | 216 | 216 | 10,000 |
2014/03/19 | 222 | 222 | 220 | 220 | 2,000 |
2014/03/18 | 227 | 227 | 227 | 227 | 1,000 |
2014/03/13 | 227 | 227 | 227 | 227 | 1,000 |
2014/03/12 | 228 | 228 | 223 | 227 | 5,000 |
2014/03/11 | 225 | 225 | 225 | 225 | 1,000 |
2014/03/10 | 224 | 225 | 224 | 225 | 3,000 |
2014/03/07 | 222 | 228 | 222 | 224 | 11,000 |
2014/03/06 | 225 | 225 | 221 | 221 | 2,000 |
2014/03/05 | 222 | 222 | 222 | 222 | 3,000 |
2014/03/03 | 220 | 224 | 220 | 221 | 4,000 |
2014/02/28 | 228 | 228 | 223 | 223 | 10,000 |
2014/02/27 | 228 | 228 | 227 | 228 | 4,000 |
2014/02/26 | 227 | 229 | 227 | 228 | 10,000 |
2014/02/25 | 229 | 229 | 226 | 226 | 20,000 |
2014/02/24 | 225 | 225 | 221 | 221 | 11,000 |
2014/02/21 | 220 | 220 | 220 | 220 | 1,000 |
2014/02/20 | 220 | 220 | 219 | 220 | 3,000 |
2014/02/19 | 221 | 223 | 221 | 221 | 3,000 |
2014/02/18 | 221 | 222 | 218 | 222 | 7,000 |
2014/02/17 | 222 | 222 | 216 | 221 | 8,000 |
2014/02/14 | 220 | 225 | 219 | 219 | 28,000 |
2014/02/13 | 227 | 227 | 227 | 227 | 1,000 |
2014/02/12 | 229 | 229 | 225 | 225 | 6,000 |
2014/02/10 | 229 | 229 | 225 | 225 | 7,000 |
2014/02/07 | 222 | 223 | 218 | 223 | 13,000 |
2014/02/06 | 220 | 221 | 210 | 218 | 11,000 |
2014/02/05 | 224 | 224 | 219 | 219 | 4,000 |
2014/02/04 | 224 | 224 | 217 | 217 | 24,000 |
2014/02/03 | 236 | 237 | 229 | 229 | 13,000 |
2014/01/31 | 230 | 235 | 228 | 228 | 15,000 |
2014/01/30 | 230 | 230 | 230 | 230 | 2,000 |
2014/01/29 | 234 | 234 | 232 | 234 | 8,000 |
2014/01/28 | 230 | 233 | 230 | 233 | 7,000 |
2014/01/27 | 233 | 233 | 227 | 230 | 27,000 |
2014/01/24 | 237 | 237 | 234 | 234 | 6,000 |
2014/01/23 | 243 | 243 | 238 | 241 | 11,000 |
2014/01/22 | 241 | 241 | 237 | 239 | 18,000 |
2014/01/21 | 234 | 242 | 234 | 237 | 20,000 |
2014/01/20 | 235 | 235 | 231 | 231 | 29,000 |
2014/01/17 | 236 | 236 | 232 | 234 | 21,000 |
2014/01/16 | 241 | 241 | 236 | 237 | 24,000 |
2014/01/15 | 237 | 247 | 237 | 240 | 61,000 |
2014/01/14 | 234 | 237 | 232 | 237 | 16,000 |
2014/01/10 | 230 | 241 | 230 | 237 | 43,000 |
2014/01/09 | 228 | 229 | 225 | 229 | 23,000 |
2014/01/08 | 224 | 226 | 224 | 226 | 26,000 |
2014/01/07 | 224 | 224 | 222 | 222 | 20,000 |
2014/01/06 | 224 | 225 | 220 | 224 | 16,000 |