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 |
---|---|---|---|---|---|
2009/12/30 | 120 | 120 | 120 | 120 | 1,000 |
2009/12/28 | 121 | 125 | 121 | 125 | 4,000 |
2009/12/25 | 121 | 121 | 120 | 120 | 2,000 |
2009/12/24 | 120 | 120 | 120 | 120 | 1,000 |
2009/12/22 | 123 | 123 | 123 | 123 | 3,000 |
2009/12/21 | 120 | 120 | 120 | 120 | 2,000 |
2009/12/18 | 119 | 121 | 119 | 121 | 4,000 |
2009/12/16 | 124 | 124 | 122 | 124 | 4,000 |
2009/12/15 | 122 | 122 | 122 | 122 | 4,000 |
2009/12/14 | 129 | 129 | 122 | 122 | 4,000 |
2009/12/11 | 134 | 135 | 130 | 134 | 24,000 |
2009/12/10 | 127 | 127 | 115 | 115 | 8,000 |
2009/12/09 | 127 | 127 | 127 | 127 | 2,000 |
2009/12/08 | 111 | 124 | 111 | 124 | 7,000 |
2009/12/07 | 115 | 115 | 115 | 115 | 1,000 |
2009/12/04 | 116 | 116 | 116 | 116 | 3,000 |
2009/12/03 | 110 | 110 | 110 | 110 | 2,000 |
2009/11/27 | 118 | 118 | 118 | 118 | 4,000 |
2009/11/26 | 108 | 115 | 108 | 115 | 6,000 |
2009/11/25 | 115 | 115 | 110 | 110 | 3,000 |
2009/11/20 | 113 | 113 | 113 | 113 | 1,000 |
2009/11/19 | 113 | 113 | 113 | 113 | 5,000 |
2009/11/18 | 113 | 113 | 113 | 113 | 3,000 |
2009/11/17 | 113 | 113 | 113 | 113 | 5,000 |
2009/11/16 | 113 | 113 | 113 | 113 | 2,000 |
2009/11/13 | 115 | 115 | 115 | 115 | 7,000 |
2009/11/10 | 115 | 115 | 115 | 115 | 2,000 |
2009/11/09 | 115 | 115 | 115 | 115 | 1,000 |
2009/11/06 | 118 | 118 | 116 | 116 | 4,000 |
2009/11/05 | 120 | 120 | 117 | 117 | 6,000 |
2009/11/04 | 121 | 121 | 121 | 121 | 4,000 |
2009/10/30 | 123 | 123 | 120 | 123 | 12,000 |
2009/10/29 | 122 | 122 | 122 | 122 | 6,000 |
2009/10/28 | 128 | 129 | 126 | 126 | 9,000 |
2009/10/23 | 126 | 126 | 126 | 126 | 1,000 |
2009/10/22 | 128 | 128 | 128 | 128 | 1,000 |
2009/10/21 | 126 | 126 | 126 | 126 | 1,000 |
2009/10/20 | 126 | 126 | 126 | 126 | 5,000 |
2009/10/19 | 126 | 126 | 126 | 126 | 1,000 |
2009/10/16 | 128 | 128 | 128 | 128 | 1,000 |
2009/10/15 | 127 | 128 | 127 | 128 | 4,000 |
2009/10/13 | 124 | 124 | 124 | 124 | 1,000 |
2009/10/05 | 125 | 125 | 122 | 122 | 5,000 |
2009/10/02 | 125 | 125 | 125 | 125 | 1,000 |
2009/09/28 | 130 | 130 | 130 | 130 | 3,000 |
2009/09/25 | 131 | 131 | 126 | 126 | 5,000 |
2009/09/24 | 128 | 128 | 128 | 128 | 2,000 |
2009/09/18 | 128 | 128 | 127 | 127 | 6,000 |
2009/09/16 | 128 | 128 | 128 | 128 | 1,000 |
2009/09/11 | 128 | 128 | 128 | 128 | 2,000 |
2009/09/10 | 128 | 128 | 128 | 128 | 3,000 |
2009/09/09 | 129 | 129 | 128 | 129 | 6,000 |
2009/09/07 | 130 | 130 | 130 | 130 | 1,000 |
2009/09/04 | 130 | 130 | 130 | 130 | 3,000 |
2009/09/03 | 129 | 130 | 128 | 130 | 6,000 |
2009/09/02 | 131 | 132 | 130 | 132 | 6,000 |
2009/09/01 | 133 | 133 | 133 | 133 | 1,000 |
2009/08/31 | 131 | 134 | 131 | 134 | 4,000 |
2009/08/28 | 133 | 134 | 133 | 133 | 7,000 |
2009/08/27 | 131 | 131 | 131 | 131 | 3,000 |
2009/08/26 | 131 | 131 | 131 | 131 | 2,000 |
2009/08/25 | 131 | 131 | 131 | 131 | 3,000 |
2009/08/24 | 132 | 133 | 132 | 133 | 8,000 |
2009/08/21 | 133 | 133 | 131 | 131 | 6,000 |
2009/08/20 | 133 | 133 | 133 | 133 | 2,000 |
2009/08/19 | 130 | 133 | 130 | 133 | 9,000 |
2009/08/18 | 128 | 131 | 128 | 130 | 8,000 |
2009/08/17 | 129 | 129 | 129 | 129 | 3,000 |
2009/08/14 | 128 | 129 | 128 | 129 | 3,000 |
2009/08/13 | 128 | 129 | 128 | 128 | 3,000 |
2009/08/12 | 129 | 129 | 129 | 129 | 1,000 |
2009/08/10 | 128 | 129 | 128 | 129 | 2,000 |
2009/08/07 | 128 | 128 | 127 | 127 | 5,000 |
2009/08/06 | 129 | 129 | 129 | 129 | 2,000 |
2009/08/05 | 134 | 134 | 130 | 130 | 7,000 |
2009/08/04 | 140 | 140 | 134 | 134 | 13,000 |
2009/08/03 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/31 | 133 | 143 | 133 | 141 | 11,000 |
2009/07/30 | 132 | 133 | 132 | 132 | 5,000 |
2009/07/29 | 132 | 132 | 132 | 132 | 1,000 |
2009/07/28 | 135 | 135 | 131 | 131 | 5,000 |
2009/07/27 | 131 | 131 | 130 | 130 | 3,000 |
2009/07/24 | 131 | 131 | 131 | 131 | 6,000 |
2009/07/23 | 133 | 133 | 133 | 133 | 1,000 |
2009/07/22 | 139 | 145 | 133 | 133 | 7,000 |
2009/07/21 | 134 | 139 | 134 | 139 | 8,000 |
2009/07/17 | 130 | 130 | 129 | 129 | 3,000 |
2009/07/16 | 129 | 130 | 129 | 130 | 7,000 |
2009/07/15 | 129 | 129 | 129 | 129 | 4,000 |
2009/07/14 | 120 | 120 | 119 | 119 | 4,000 |
2009/07/13 | 126 | 126 | 126 | 126 | 1,000 |
2009/07/10 | 126 | 129 | 126 | 126 | 12,000 |
2009/07/09 | 118 | 118 | 116 | 116 | 7,000 |
2009/07/08 | 118 | 120 | 118 | 120 | 7,000 |
2009/07/07 | 127 | 127 | 125 | 125 | 4,000 |
2009/07/06 | 123 | 124 | 120 | 124 | 11,000 |
2009/07/03 | 122 | 128 | 122 | 128 | 6,000 |
2009/07/02 | 136 | 136 | 124 | 124 | 17,000 |
2009/07/01 | 127 | 129 | 124 | 125 | 6,000 |
2009/06/30 | 129 | 129 | 127 | 127 | 4,000 |
2009/06/29 | 124 | 125 | 124 | 125 | 8,000 |
2009/06/26 | 123 | 129 | 120 | 120 | 14,000 |
2009/06/25 | 119 | 119 | 119 | 119 | 2,000 |
2009/06/24 | 116 | 117 | 116 | 117 | 6,000 |
2009/06/23 | 121 | 121 | 121 | 121 | 1,000 |
2009/06/19 | 116 | 118 | 116 | 116 | 3,000 |
2009/06/18 | 111 | 116 | 111 | 115 | 14,000 |
2009/06/16 | 125 | 125 | 119 | 119 | 3,000 |
2009/06/15 | 121 | 121 | 121 | 121 | 1,000 |
2009/06/12 | 124 | 124 | 120 | 120 | 3,000 |
2009/06/11 | 120 | 120 | 117 | 117 | 2,000 |
2009/06/10 | 118 | 118 | 118 | 118 | 1,000 |
2009/06/09 | 115 | 116 | 115 | 116 | 7,000 |
2009/06/08 | 116 | 116 | 116 | 116 | 1,000 |
2009/06/04 | 116 | 116 | 115 | 116 | 4,000 |
2009/06/03 | 117 | 117 | 112 | 115 | 4,000 |
2009/06/02 | 112 | 115 | 107 | 115 | 19,000 |
2009/05/29 | 117 | 117 | 117 | 117 | 1,000 |
2009/05/28 | 120 | 120 | 116 | 119 | 9,000 |
2009/05/27 | 118 | 118 | 117 | 117 | 2,000 |
2009/05/25 | 116 | 116 | 116 | 116 | 1,000 |
2009/05/22 | 121 | 121 | 121 | 121 | 1,000 |
2009/05/21 | 119 | 119 | 116 | 116 | 4,000 |
2009/05/20 | 117 | 117 | 117 | 117 | 1,000 |
2009/05/15 | 117 | 118 | 117 | 117 | 4,000 |
2009/05/13 | 120 | 120 | 120 | 120 | 3,000 |
2009/05/12 | 119 | 119 | 118 | 118 | 2,000 |
2009/05/08 | 117 | 117 | 117 | 117 | 3,000 |
2009/05/07 | 120 | 124 | 120 | 124 | 2,000 |
2009/05/01 | 122 | 122 | 116 | 116 | 7,000 |
2009/04/30 | 125 | 126 | 121 | 122 | 5,000 |
2009/04/28 | 131 | 132 | 131 | 131 | 5,000 |
2009/04/27 | 115 | 137 | 115 | 132 | 22,000 |
2009/04/23 | 115 | 115 | 115 | 115 | 2,000 |
2009/04/22 | 119 | 119 | 119 | 119 | 1,000 |
2009/04/21 | 115 | 115 | 115 | 115 | 1,000 |
2009/04/20 | 115 | 117 | 115 | 115 | 6,000 |
2009/04/17 | 110 | 110 | 110 | 110 | 4,000 |
2009/04/16 | 115 | 115 | 108 | 108 | 11,000 |
2009/04/10 | 108 | 108 | 108 | 108 | 2,000 |
2009/04/08 | 114 | 114 | 110 | 110 | 12,000 |
2009/04/06 | 120 | 120 | 120 | 120 | 9,000 |
2009/04/03 | 111 | 111 | 110 | 110 | 2,000 |
2009/04/01 | 107 | 107 | 107 | 107 | 2,000 |
2009/03/30 | 111 | 111 | 111 | 111 | 2,000 |
2009/03/27 | 113 | 113 | 113 | 113 | 4,000 |
2009/03/26 | 102 | 102 | 102 | 102 | 1,000 |
2009/03/25 | 107 | 107 | 106 | 106 | 3,000 |
2009/03/24 | 115 | 115 | 115 | 115 | 1,000 |
2009/03/19 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/13 | 97 | 97 | 97 | 97 | 1,000 |
2009/03/12 | 100 | 100 | 100 | 100 | 2,000 |
2009/03/11 | 98 | 98 | 96 | 96 | 2,000 |
2009/03/09 | 100 | 100 | 100 | 100 | 2,000 |
2009/03/06 | 98 | 98 | 98 | 98 | 1,000 |
2009/03/05 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/04 | 100 | 101 | 100 | 101 | 3,000 |
2009/02/27 | 107 | 108 | 100 | 100 | 5,000 |
2009/02/25 | 95 | 105 | 95 | 105 | 2,000 |
2009/02/24 | 104 | 104 | 100 | 100 | 3,000 |
2009/02/23 | 104 | 104 | 100 | 100 | 2,000 |
2009/02/20 | 104 | 104 | 104 | 104 | 7,000 |
2009/02/18 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/17 | 101 | 101 | 101 | 101 | 1,000 |
2009/02/12 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/10 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/09 | 104 | 104 | 102 | 102 | 2,000 |
2009/02/06 | 104 | 104 | 104 | 104 | 5,000 |
2009/02/05 | 106 | 106 | 100 | 100 | 14,000 |
2009/02/04 | 109 | 109 | 109 | 109 | 1,000 |
2009/02/03 | 106 | 107 | 106 | 107 | 4,000 |
2009/02/02 | 102 | 111 | 102 | 111 | 30,000 |
2009/01/30 | 117 | 117 | 116 | 117 | 8,000 |
2009/01/29 | 123 | 123 | 123 | 123 | 1,000 |
2009/01/28 | 129 | 130 | 129 | 130 | 3,000 |
2009/01/26 | 130 | 130 | 130 | 130 | 1,000 |
2009/01/23 | 135 | 135 | 135 | 135 | 2,000 |
2009/01/22 | 137 | 137 | 137 | 137 | 1,000 |
2009/01/20 | 133 | 133 | 125 | 132 | 14,000 |
2009/01/19 | 135 | 135 | 135 | 135 | 1,000 |
2009/01/16 | 137 | 137 | 127 | 135 | 11,000 |
2009/01/15 | 140 | 140 | 130 | 138 | 9,000 |
2009/01/14 | 134 | 140 | 134 | 140 | 4,000 |
2009/01/09 | 141 | 141 | 141 | 141 | 2,000 |
2009/01/08 | 140 | 145 | 125 | 141 | 31,000 |
2009/01/07 | 142 | 145 | 140 | 140 | 19,000 |
2009/01/06 | 140 | 142 | 140 | 142 | 5,000 |
2009/01/05 | 140 | 140 | 140 | 140 | 8,000 |