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 |
|---|---|---|---|---|---|
| 2013/12/30 | 222 | 224 | 222 | 223 | 13,000 |
| 2013/12/27 | 226 | 226 | 221 | 222 | 17,000 |
| 2013/12/26 | 218 | 226 | 218 | 226 | 48,000 |
| 2013/12/25 | 218 | 220 | 217 | 218 | 16,000 |
| 2013/12/24 | 222 | 224 | 220 | 220 | 23,000 |
| 2013/12/20 | 222 | 226 | 220 | 226 | 40,000 |
| 2013/12/19 | 219 | 225 | 218 | 222 | 64,000 |
| 2013/12/18 | 220 | 220 | 217 | 219 | 11,000 |
| 2013/12/17 | 215 | 216 | 215 | 216 | 5,000 |
| 2013/12/16 | 219 | 219 | 215 | 215 | 22,000 |
| 2013/12/13 | 225 | 225 | 218 | 218 | 23,000 |
| 2013/12/12 | 220 | 220 | 218 | 218 | 9,000 |
| 2013/12/11 | 220 | 220 | 220 | 220 | 3,000 |
| 2013/12/10 | 222 | 222 | 219 | 219 | 5,000 |
| 2013/12/09 | 221 | 224 | 220 | 221 | 12,000 |
| 2013/12/06 | 221 | 221 | 220 | 221 | 17,000 |
| 2013/12/05 | 218 | 220 | 218 | 220 | 7,000 |
| 2013/12/03 | 219 | 220 | 218 | 218 | 8,000 |
| 2013/12/02 | 219 | 222 | 219 | 219 | 5,000 |
| 2013/11/29 | 222 | 222 | 218 | 220 | 12,000 |
| 2013/11/28 | 220 | 221 | 220 | 221 | 12,000 |
| 2013/11/26 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/11/25 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/11/22 | 219 | 220 | 218 | 219 | 19,000 |
| 2013/11/21 | 217 | 220 | 216 | 220 | 8,000 |
| 2013/11/20 | 220 | 220 | 219 | 219 | 15,000 |
| 2013/11/19 | 222 | 222 | 220 | 220 | 5,000 |
| 2013/11/18 | 221 | 221 | 220 | 220 | 6,000 |
| 2013/11/15 | 218 | 221 | 218 | 221 | 12,000 |
| 2013/11/14 | 215 | 218 | 215 | 218 | 7,000 |
| 2013/11/12 | 217 | 217 | 214 | 214 | 6,000 |
| 2013/11/11 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/11/08 | 214 | 214 | 214 | 214 | 5,000 |
| 2013/11/07 | 218 | 218 | 215 | 215 | 3,000 |
| 2013/11/06 | 213 | 215 | 213 | 215 | 6,000 |
| 2013/11/05 | 215 | 215 | 215 | 215 | 4,000 |
| 2013/11/01 | 220 | 220 | 215 | 215 | 9,000 |
| 2013/10/31 | 220 | 222 | 217 | 220 | 9,000 |
| 2013/10/30 | 223 | 223 | 222 | 222 | 5,000 |
| 2013/10/29 | 221 | 221 | 221 | 221 | 2,000 |
| 2013/10/28 | 223 | 224 | 217 | 219 | 7,000 |
| 2013/10/25 | 219 | 219 | 218 | 218 | 4,000 |
| 2013/10/24 | 218 | 218 | 217 | 218 | 4,000 |
| 2013/10/23 | 218 | 218 | 218 | 218 | 15,000 |
| 2013/10/22 | 218 | 218 | 217 | 218 | 4,000 |
| 2013/10/21 | 214 | 217 | 214 | 217 | 7,000 |
| 2013/10/18 | 216 | 216 | 212 | 213 | 22,000 |
| 2013/10/17 | 212 | 216 | 212 | 215 | 7,000 |
| 2013/10/16 | 212 | 213 | 212 | 213 | 3,000 |
| 2013/10/15 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/10/11 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/10/10 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/10/09 | 211 | 211 | 207 | 209 | 14,000 |
| 2013/10/08 | 211 | 211 | 211 | 211 | 5,000 |
| 2013/10/07 | 215 | 215 | 213 | 213 | 3,000 |
| 2013/10/04 | 219 | 219 | 218 | 218 | 3,000 |
| 2013/10/03 | 220 | 220 | 220 | 220 | 5,000 |
| 2013/10/02 | 218 | 221 | 218 | 219 | 5,000 |
| 2013/09/30 | 216 | 220 | 216 | 217 | 17,000 |
| 2013/09/27 | 222 | 222 | 214 | 216 | 15,000 |
| 2013/09/26 | 217 | 218 | 217 | 217 | 3,000 |
| 2013/09/25 | 222 | 225 | 220 | 220 | 16,000 |
| 2013/09/24 | 218 | 218 | 213 | 215 | 5,000 |
| 2013/09/20 | 215 | 215 | 215 | 215 | 3,000 |
| 2013/09/19 | 215 | 215 | 214 | 215 | 5,000 |
| 2013/09/18 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/09/17 | 214 | 214 | 212 | 212 | 8,000 |
| 2013/09/13 | 213 | 213 | 211 | 211 | 2,000 |
| 2013/09/12 | 211 | 213 | 210 | 213 | 6,000 |
| 2013/09/11 | 211 | 213 | 211 | 213 | 4,000 |
| 2013/09/10 | 211 | 213 | 208 | 208 | 35,000 |
| 2013/09/09 | 208 | 216 | 208 | 214 | 27,000 |
| 2013/09/06 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/09/05 | 213 | 213 | 211 | 211 | 7,000 |
| 2013/09/04 | 212 | 213 | 212 | 213 | 2,000 |
| 2013/09/03 | 211 | 212 | 211 | 212 | 5,000 |
| 2013/09/02 | 212 | 212 | 211 | 211 | 8,000 |
| 2013/08/30 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/08/29 | 218 | 218 | 214 | 215 | 7,000 |
| 2013/08/28 | 214 | 214 | 211 | 211 | 7,000 |
| 2013/08/27 | 213 | 213 | 212 | 213 | 3,000 |
| 2013/08/26 | 212 | 214 | 212 | 214 | 15,000 |
| 2013/08/23 | 211 | 214 | 211 | 213 | 19,000 |
| 2013/08/22 | 213 | 213 | 211 | 211 | 3,000 |
| 2013/08/21 | 211 | 211 | 211 | 211 | 4,000 |
| 2013/08/20 | 214 | 214 | 213 | 213 | 15,000 |
| 2013/08/19 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/08/16 | 210 | 224 | 210 | 215 | 32,000 |
| 2013/08/15 | 218 | 218 | 210 | 218 | 16,000 |
| 2013/08/14 | 220 | 220 | 218 | 218 | 11,000 |
| 2013/08/13 | 216 | 218 | 216 | 218 | 3,000 |
| 2013/08/12 | 220 | 220 | 217 | 217 | 3,000 |
| 2013/08/09 | 223 | 223 | 217 | 222 | 3,000 |
| 2013/08/08 | 224 | 224 | 220 | 220 | 3,000 |
| 2013/08/07 | 224 | 224 | 224 | 224 | 4,000 |
| 2013/08/06 | 223 | 224 | 223 | 224 | 2,000 |
| 2013/08/05 | 221 | 222 | 221 | 222 | 2,000 |
| 2013/08/02 | 216 | 225 | 216 | 221 | 14,000 |
| 2013/08/01 | 216 | 218 | 215 | 218 | 12,000 |
| 2013/07/31 | 220 | 222 | 216 | 216 | 15,000 |
| 2013/07/30 | 220 | 220 | 220 | 220 | 5,000 |
| 2013/07/29 | 222 | 222 | 217 | 217 | 8,000 |
| 2013/07/26 | 222 | 222 | 221 | 221 | 10,000 |
| 2013/07/25 | 222 | 222 | 221 | 221 | 4,000 |
| 2013/07/24 | 224 | 225 | 220 | 220 | 7,000 |
| 2013/07/23 | 217 | 222 | 217 | 219 | 9,000 |
| 2013/07/22 | 222 | 222 | 221 | 221 | 3,000 |
| 2013/07/19 | 224 | 224 | 217 | 220 | 17,000 |
| 2013/07/18 | 228 | 229 | 225 | 225 | 22,000 |
| 2013/07/17 | 234 | 234 | 220 | 225 | 56,000 |
| 2013/07/16 | 236 | 236 | 229 | 229 | 47,000 |
| 2013/07/12 | 226 | 235 | 222 | 235 | 108,000 |
| 2013/07/11 | 217 | 222 | 217 | 219 | 20,000 |
| 2013/07/10 | 217 | 225 | 217 | 217 | 53,000 |
| 2013/07/09 | 210 | 217 | 210 | 213 | 25,000 |
| 2013/07/08 | 214 | 214 | 209 | 209 | 15,000 |
| 2013/07/05 | 206 | 211 | 206 | 208 | 6,000 |
| 2013/07/04 | 206 | 207 | 206 | 206 | 4,000 |
| 2013/07/03 | 209 | 209 | 207 | 207 | 9,000 |
| 2013/07/02 | 215 | 215 | 209 | 210 | 4,000 |
| 2013/07/01 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/06/28 | 209 | 210 | 209 | 210 | 15,000 |
| 2013/06/27 | 199 | 201 | 199 | 201 | 10,000 |
| 2013/06/26 | 201 | 201 | 196 | 199 | 15,000 |
| 2013/06/25 | 200 | 200 | 199 | 199 | 5,000 |
| 2013/06/24 | 205 | 205 | 200 | 200 | 13,000 |
| 2013/06/21 | 203 | 203 | 199 | 202 | 16,000 |
| 2013/06/20 | 212 | 213 | 208 | 208 | 8,000 |
| 2013/06/19 | 197 | 218 | 197 | 218 | 27,000 |
| 2013/06/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/06/17 | 195 | 200 | 195 | 200 | 10,000 |
| 2013/06/14 | 195 | 197 | 195 | 197 | 6,000 |
| 2013/06/13 | 191 | 195 | 191 | 195 | 13,000 |
| 2013/06/12 | 198 | 198 | 194 | 194 | 8,000 |
| 2013/06/11 | 201 | 201 | 198 | 198 | 3,000 |
| 2013/06/10 | 194 | 198 | 194 | 198 | 5,000 |
| 2013/06/07 | 202 | 202 | 182 | 190 | 48,000 |
| 2013/06/06 | 206 | 207 | 199 | 199 | 36,000 |
| 2013/06/05 | 213 | 213 | 209 | 209 | 5,000 |
| 2013/06/04 | 215 | 215 | 214 | 214 | 6,000 |
| 2013/06/03 | 216 | 219 | 216 | 216 | 6,000 |
| 2013/05/31 | 220 | 220 | 215 | 217 | 18,000 |
| 2013/05/30 | 219 | 220 | 215 | 220 | 14,000 |
| 2013/05/29 | 219 | 221 | 219 | 221 | 4,000 |
| 2013/05/28 | 218 | 221 | 218 | 221 | 4,000 |
| 2013/05/27 | 219 | 221 | 218 | 218 | 14,000 |
| 2013/05/24 | 227 | 227 | 221 | 221 | 16,000 |
| 2013/05/23 | 233 | 235 | 223 | 223 | 38,000 |
| 2013/05/22 | 234 | 236 | 233 | 233 | 41,000 |
| 2013/05/21 | 234 | 234 | 231 | 234 | 18,000 |
| 2013/05/20 | 235 | 235 | 233 | 233 | 11,000 |
| 2013/05/17 | 228 | 234 | 226 | 234 | 15,000 |
| 2013/05/16 | 234 | 234 | 221 | 222 | 28,000 |
| 2013/05/15 | 235 | 238 | 230 | 233 | 49,000 |
| 2013/05/14 | 229 | 235 | 229 | 234 | 42,000 |
| 2013/05/13 | 231 | 232 | 228 | 229 | 35,000 |
| 2013/05/10 | 233 | 234 | 231 | 231 | 21,000 |
| 2013/05/09 | 234 | 234 | 230 | 230 | 8,000 |
| 2013/05/08 | 233 | 235 | 232 | 232 | 15,000 |
| 2013/05/07 | 229 | 232 | 229 | 232 | 21,000 |
| 2013/05/02 | 225 | 226 | 223 | 225 | 11,000 |
| 2013/05/01 | 233 | 234 | 226 | 226 | 26,000 |
| 2013/04/30 | 230 | 238 | 229 | 229 | 57,000 |
| 2013/04/26 | 235 | 235 | 227 | 231 | 27,000 |
| 2013/04/25 | 238 | 245 | 230 | 230 | 188,000 |
| 2013/04/24 | 222 | 226 | 220 | 226 | 52,000 |
| 2013/04/23 | 223 | 223 | 220 | 220 | 14,000 |
| 2013/04/22 | 220 | 225 | 218 | 220 | 41,000 |
| 2013/04/19 | 217 | 220 | 215 | 220 | 16,000 |
| 2013/04/18 | 223 | 223 | 214 | 216 | 21,000 |
| 2013/04/17 | 215 | 220 | 215 | 220 | 20,000 |
| 2013/04/16 | 214 | 218 | 211 | 217 | 10,000 |
| 2013/04/15 | 223 | 223 | 219 | 220 | 27,000 |
| 2013/04/12 | 223 | 223 | 221 | 222 | 12,000 |
| 2013/04/11 | 223 | 224 | 220 | 223 | 13,000 |
| 2013/04/10 | 221 | 223 | 220 | 220 | 13,000 |
| 2013/04/09 | 223 | 224 | 220 | 221 | 32,000 |
| 2013/04/08 | 222 | 225 | 221 | 221 | 21,000 |
| 2013/04/05 | 219 | 222 | 215 | 221 | 22,000 |
| 2013/04/04 | 207 | 215 | 205 | 213 | 22,000 |
| 2013/04/03 | 211 | 218 | 209 | 209 | 6,000 |
| 2013/04/02 | 210 | 210 | 195 | 210 | 24,000 |
| 2013/04/01 | 215 | 216 | 211 | 211 | 28,000 |
| 2013/03/29 | 220 | 220 | 212 | 215 | 21,000 |
| 2013/03/28 | 222 | 222 | 220 | 220 | 12,000 |
| 2013/03/27 | 221 | 222 | 217 | 222 | 15,000 |
| 2013/03/26 | 230 | 230 | 228 | 228 | 5,000 |
| 2013/03/25 | 238 | 238 | 209 | 235 | 22,000 |
| 2013/03/22 | 240 | 240 | 238 | 238 | 12,000 |
| 2013/03/21 | 240 | 242 | 238 | 242 | 28,000 |
| 2013/03/19 | 243 | 244 | 240 | 244 | 28,000 |
| 2013/03/18 | 241 | 242 | 240 | 241 | 18,000 |
| 2013/03/15 | 240 | 241 | 235 | 241 | 22,000 |
| 2013/03/14 | 241 | 242 | 241 | 241 | 7,000 |
| 2013/03/13 | 242 | 242 | 240 | 240 | 14,000 |
| 2013/03/12 | 240 | 242 | 238 | 240 | 34,000 |
| 2013/03/11 | 248 | 250 | 242 | 242 | 31,000 |
| 2013/03/08 | 260 | 260 | 237 | 240 | 113,000 |
| 2013/03/07 | 222 | 260 | 222 | 250 | 195,000 |
| 2013/03/06 | 208 | 216 | 207 | 216 | 16,000 |
| 2013/03/05 | 208 | 208 | 207 | 208 | 3,000 |
| 2013/03/04 | 205 | 208 | 204 | 206 | 20,000 |
| 2013/03/01 | 203 | 203 | 202 | 203 | 8,000 |
| 2013/02/28 | 201 | 203 | 201 | 203 | 13,000 |
| 2013/02/27 | 199 | 202 | 199 | 200 | 20,000 |
| 2013/02/26 | 200 | 201 | 199 | 199 | 11,000 |
| 2013/02/25 | 203 | 205 | 200 | 200 | 18,000 |
| 2013/02/22 | 204 | 204 | 200 | 200 | 4,000 |
| 2013/02/21 | 205 | 205 | 203 | 204 | 4,000 |
| 2013/02/20 | 204 | 205 | 202 | 202 | 6,000 |
| 2013/02/19 | 200 | 200 | 200 | 200 | 7,000 |
| 2013/02/18 | 203 | 203 | 198 | 198 | 9,000 |
| 2013/02/15 | 195 | 195 | 192 | 192 | 11,000 |
| 2013/02/14 | 196 | 196 | 193 | 196 | 14,000 |
| 2013/02/13 | 200 | 202 | 196 | 196 | 17,000 |
| 2013/02/12 | 207 | 207 | 200 | 202 | 22,000 |
| 2013/02/08 | 211 | 211 | 205 | 209 | 21,000 |
| 2013/02/07 | 213 | 213 | 211 | 211 | 4,000 |
| 2013/02/06 | 212 | 213 | 209 | 212 | 27,000 |
| 2013/02/05 | 216 | 216 | 212 | 212 | 14,000 |
| 2013/02/04 | 226 | 226 | 212 | 217 | 44,000 |
| 2013/02/01 | 226 | 226 | 221 | 222 | 25,000 |
| 2013/01/31 | 227 | 229 | 223 | 227 | 16,000 |
| 2013/01/30 | 218 | 229 | 215 | 229 | 19,000 |
| 2013/01/29 | 215 | 219 | 215 | 218 | 10,000 |
| 2013/01/28 | 230 | 230 | 212 | 223 | 30,000 |
| 2013/01/25 | 237 | 237 | 230 | 230 | 19,000 |
| 2013/01/24 | 234 | 239 | 227 | 237 | 27,000 |
| 2013/01/23 | 216 | 230 | 216 | 230 | 22,000 |
| 2013/01/22 | 211 | 217 | 211 | 216 | 24,000 |
| 2013/01/21 | 215 | 215 | 207 | 209 | 24,000 |
| 2013/01/18 | 205 | 215 | 205 | 215 | 38,000 |
| 2013/01/17 | 198 | 203 | 198 | 201 | 12,000 |
| 2013/01/16 | 200 | 201 | 198 | 198 | 23,000 |
| 2013/01/15 | 195 | 199 | 195 | 199 | 30,000 |
| 2013/01/11 | 196 | 196 | 193 | 193 | 18,000 |
| 2013/01/10 | 192 | 195 | 192 | 195 | 5,000 |
| 2013/01/09 | 190 | 192 | 190 | 192 | 6,000 |
| 2013/01/08 | 196 | 196 | 191 | 191 | 14,000 |
| 2013/01/07 | 198 | 200 | 193 | 194 | 29,000 |
| 2013/01/04 | 190 | 197 | 189 | 193 | 35,000 |