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 |
---|---|---|---|---|---|
2016/12/30 | 738 | 739 | 701 | 701 | 17,100 |
2016/12/29 | 745 | 745 | 717 | 723 | 25,300 |
2016/12/28 | 743 | 750 | 741 | 743 | 9,800 |
2016/12/27 | 732 | 750 | 732 | 743 | 14,900 |
2016/12/26 | 726 | 739 | 725 | 731 | 18,600 |
2016/12/22 | 751 | 774 | 730 | 742 | 30,500 |
2016/12/21 | 740 | 823 | 730 | 760 | 142,800 |
2016/12/20 | 699 | 724 | 684 | 716 | 34,800 |
2016/12/19 | 656 | 684 | 656 | 679 | 25,400 |
2016/12/16 | 643 | 672 | 643 | 656 | 25,900 |
2016/12/15 | 656 | 656 | 644 | 649 | 14,600 |
2016/12/14 | 663 | 663 | 653 | 655 | 18,000 |
2016/12/13 | 630 | 673 | 630 | 673 | 23,400 |
2016/12/12 | 638 | 647 | 632 | 634 | 22,900 |
2016/12/09 | 640 | 657 | 640 | 656 | 37,900 |
2016/12/08 | 686 | 686 | 652 | 656 | 62,100 |
2016/12/07 | 700 | 702 | 685 | 690 | 46,600 |
2016/12/06 | 743 | 744 | 706 | 707 | 43,900 |
2016/12/05 | 667 | 750 | 661 | 704 | 159,900 |
2016/12/02 | 620 | 670 | 618 | 652 | 58,900 |
2016/12/01 | 615 | 621 | 602 | 620 | 41,100 |
2016/11/30 | 582 | 622 | 575 | 601 | 46,200 |
2016/11/29 | 557 | 588 | 557 | 585 | 56,300 |
2016/11/28 | 550 | 565 | 540 | 557 | 106,700 |
2016/11/25 | 525 | 540 | 517 | 535 | 62,400 |
2016/11/24 | 500 | 506 | 492 | 505 | 16,200 |
2016/11/22 | 501 | 502 | 496 | 500 | 6,500 |
2016/11/21 | 501 | 502 | 490 | 502 | 17,400 |
2016/11/18 | 510 | 515 | 485 | 498 | 20,400 |
2016/11/17 | 502 | 506 | 495 | 502 | 9,000 |
2016/11/16 | 500 | 502 | 497 | 502 | 900 |
2016/11/15 | 503 | 505 | 491 | 503 | 10,800 |
2016/11/14 | 513 | 513 | 500 | 500 | 5,900 |
2016/11/11 | 519 | 519 | 497 | 507 | 10,900 |
2016/11/10 | 514 | 525 | 505 | 505 | 6,600 |
2016/11/09 | 511 | 524 | 500 | 500 | 56,100 |
2016/11/08 | 519 | 519 | 513 | 518 | 9,600 |
2016/11/07 | 513 | 519 | 506 | 519 | 15,400 |
2016/11/04 | 510 | 515 | 502 | 515 | 25,100 |
2016/11/02 | 506 | 520 | 504 | 507 | 30,600 |
2016/11/01 | 510 | 517 | 500 | 516 | 31,900 |
2016/10/31 | 502 | 510 | 490 | 507 | 16,000 |
2016/10/28 | 503 | 505 | 500 | 502 | 10,900 |
2016/10/27 | 495 | 504 | 495 | 500 | 11,700 |
2016/10/26 | 501 | 507 | 498 | 498 | 16,600 |
2016/10/25 | 502 | 502 | 491 | 500 | 6,100 |
2016/10/24 | 502 | 504 | 490 | 494 | 10,900 |
2016/10/21 | 491 | 508 | 490 | 501 | 17,700 |
2016/10/20 | 490 | 495 | 485 | 490 | 15,400 |
2016/10/19 | 494 | 515 | 489 | 489 | 26,600 |
2016/10/18 | 486 | 490 | 486 | 486 | 1,600 |
2016/10/17 | 495 | 500 | 483 | 494 | 15,300 |
2016/10/14 | 480 | 496 | 470 | 493 | 29,900 |
2016/10/13 | 477 | 483 | 468 | 473 | 37,900 |
2016/10/12 | 488 | 495 | 482 | 490 | 8,300 |
2016/10/11 | 485 | 493 | 477 | 483 | 15,700 |
2016/10/07 | 480 | 485 | 472 | 474 | 14,000 |
2016/10/06 | 493 | 500 | 480 | 480 | 28,100 |
2016/10/05 | 498 | 510 | 492 | 493 | 25,700 |
2016/10/04 | 498 | 510 | 497 | 499 | 14,600 |
2016/10/03 | 500 | 510 | 496 | 496 | 12,900 |
2016/09/30 | 486 | 507 | 486 | 492 | 68,500 |
2016/09/29 | 512 | 519 | 495 | 495 | 46,500 |
2016/09/28 | 525 | 530 | 514 | 518 | 62,300 |
2016/09/27 | 514 | 527 | 514 | 525 | 49,600 |
2016/09/26 | 482 | 527 | 481 | 513 | 145,300 |
2016/09/23 | 470 | 489 | 465 | 487 | 51,200 |
2016/09/21 | 468 | 468 | 460 | 467 | 16,100 |
2016/09/20 | 462 | 464 | 455 | 463 | 27,300 |
2016/09/16 | 448 | 460 | 447 | 458 | 21,300 |
2016/09/15 | 444 | 460 | 442 | 460 | 23,100 |
2016/09/14 | 441 | 446 | 437 | 444 | 22,300 |
2016/09/13 | 436 | 443 | 436 | 440 | 9,800 |
2016/09/12 | 433 | 444 | 431 | 433 | 26,100 |
2016/09/09 | 439 | 448 | 434 | 437 | 26,600 |
2016/09/08 | 434 | 448 | 432 | 439 | 21,600 |
2016/09/07 | 433 | 438 | 431 | 434 | 14,200 |
2016/09/06 | 438 | 440 | 433 | 439 | 8,900 |
2016/09/05 | 441 | 447 | 432 | 433 | 23,800 |
2016/09/02 | 458 | 466 | 428 | 443 | 80,500 |
2016/09/01 | 484 | 484 | 452 | 463 | 69,800 |
2016/08/31 | 486 | 492 | 486 | 492 | 21,000 |
2016/08/30 | 493 | 493 | 486 | 486 | 20,000 |
2016/08/29 | 483 | 492 | 482 | 486 | 36,000 |
2016/08/26 | 476 | 490 | 475 | 480 | 84,000 |
2016/08/25 | 458 | 480 | 447 | 479 | 56,000 |
2016/08/24 | 465 | 469 | 456 | 456 | 29,000 |
2016/08/23 | 465 | 465 | 462 | 465 | 15,000 |
2016/08/22 | 459 | 465 | 453 | 461 | 44,000 |
2016/08/19 | 441 | 446 | 441 | 446 | 7,000 |
2016/08/18 | 464 | 464 | 445 | 445 | 24,000 |
2016/08/17 | 455 | 462 | 451 | 460 | 20,000 |
2016/08/16 | 463 | 464 | 450 | 454 | 42,000 |
2016/08/15 | 454 | 480 | 448 | 463 | 220,000 |
2016/08/12 | 433 | 450 | 420 | 450 | 73,000 |
2016/08/10 | 421 | 437 | 421 | 437 | 35,000 |
2016/08/09 | 411 | 420 | 410 | 420 | 21,000 |
2016/08/08 | 411 | 417 | 411 | 411 | 33,000 |
2016/08/05 | 400 | 403 | 400 | 403 | 7,000 |
2016/08/04 | 403 | 403 | 396 | 401 | 6,000 |
2016/08/03 | 399 | 406 | 399 | 406 | 3,000 |
2016/08/02 | 409 | 409 | 407 | 407 | 3,000 |
2016/08/01 | 405 | 405 | 405 | 405 | 5,000 |
2016/07/29 | 394 | 397 | 394 | 397 | 7,000 |
2016/07/28 | 391 | 392 | 391 | 392 | 5,000 |
2016/07/27 | 403 | 403 | 398 | 399 | 14,000 |
2016/07/26 | 401 | 401 | 398 | 401 | 7,000 |
2016/07/25 | 393 | 402 | 393 | 401 | 28,000 |
2016/07/22 | 388 | 391 | 386 | 389 | 13,000 |
2016/07/21 | 384 | 390 | 382 | 389 | 22,000 |
2016/07/20 | 393 | 393 | 382 | 384 | 24,000 |
2016/07/19 | 412 | 415 | 387 | 387 | 46,000 |
2016/07/15 | 427 | 427 | 408 | 409 | 49,000 |
2016/07/14 | 440 | 451 | 440 | 449 | 65,000 |
2016/07/13 | 426 | 438 | 426 | 434 | 34,000 |
2016/07/12 | 411 | 424 | 411 | 424 | 25,000 |
2016/07/11 | 398 | 410 | 398 | 410 | 17,000 |
2016/07/08 | 400 | 401 | 397 | 397 | 6,000 |
2016/07/07 | 396 | 397 | 396 | 397 | 2,000 |
2016/07/06 | 393 | 396 | 391 | 396 | 17,000 |
2016/07/05 | 405 | 405 | 401 | 401 | 12,000 |
2016/07/04 | 401 | 405 | 400 | 402 | 10,000 |
2016/07/01 | 398 | 401 | 398 | 401 | 9,000 |
2016/06/30 | 390 | 391 | 389 | 390 | 5,000 |
2016/06/29 | 394 | 394 | 377 | 380 | 9,000 |
2016/06/28 | 372 | 389 | 372 | 389 | 4,000 |
2016/06/27 | 389 | 389 | 381 | 388 | 3,000 |
2016/06/24 | 405 | 405 | 354 | 354 | 37,000 |
2016/06/23 | 380 | 380 | 371 | 371 | 4,000 |
2016/06/22 | 384 | 398 | 381 | 381 | 26,000 |
2016/06/21 | 387 | 388 | 376 | 376 | 5,000 |
2016/06/20 | 366 | 379 | 366 | 379 | 6,000 |
2016/06/17 | 371 | 384 | 366 | 366 | 13,000 |
2016/06/16 | 384 | 384 | 375 | 375 | 11,000 |
2016/06/15 | 380 | 380 | 374 | 376 | 9,000 |
2016/06/14 | 392 | 393 | 382 | 382 | 16,000 |
2016/06/13 | 395 | 395 | 382 | 393 | 11,000 |
2016/06/10 | 386 | 391 | 386 | 387 | 8,000 |
2016/06/09 | 399 | 399 | 386 | 394 | 21,000 |
2016/06/08 | 397 | 407 | 397 | 407 | 2,000 |
2016/06/07 | 410 | 410 | 402 | 402 | 3,000 |
2016/06/06 | 400 | 410 | 400 | 410 | 6,000 |
2016/06/03 | 397 | 401 | 394 | 400 | 21,000 |
2016/06/02 | 407 | 407 | 399 | 402 | 10,000 |
2016/06/01 | 410 | 415 | 402 | 407 | 60,000 |
2016/05/31 | 390 | 406 | 390 | 402 | 24,000 |
2016/05/30 | 388 | 390 | 388 | 389 | 5,000 |
2016/05/27 | 374 | 377 | 374 | 377 | 4,000 |
2016/05/26 | 373 | 373 | 373 | 373 | 2,000 |
2016/05/25 | 371 | 376 | 371 | 372 | 14,000 |
2016/05/24 | 378 | 378 | 370 | 371 | 13,000 |
2016/05/23 | 370 | 377 | 370 | 377 | 2,000 |
2016/05/20 | 370 | 370 | 370 | 370 | 3,000 |
2016/05/19 | 359 | 362 | 356 | 362 | 16,000 |
2016/05/18 | 357 | 357 | 348 | 351 | 7,000 |
2016/05/17 | 343 | 351 | 343 | 349 | 17,000 |
2016/05/16 | 380 | 380 | 347 | 347 | 44,000 |
2016/05/13 | 388 | 388 | 385 | 385 | 12,000 |
2016/05/12 | 396 | 396 | 392 | 392 | 4,000 |
2016/05/10 | 395 | 395 | 393 | 393 | 3,000 |
2016/05/09 | 394 | 394 | 391 | 394 | 6,000 |
2016/05/06 | 392 | 394 | 392 | 394 | 3,000 |
2016/05/02 | 399 | 399 | 390 | 390 | 6,000 |
2016/04/28 | 399 | 399 | 395 | 395 | 8,000 |
2016/04/27 | 395 | 395 | 385 | 386 | 10,000 |
2016/04/26 | 390 | 390 | 387 | 387 | 3,000 |
2016/04/25 | 389 | 392 | 389 | 390 | 5,000 |
2016/04/22 | 383 | 390 | 383 | 388 | 14,000 |
2016/04/21 | 380 | 382 | 377 | 377 | 6,000 |
2016/04/20 | 375 | 381 | 374 | 374 | 21,000 |
2016/04/19 | 369 | 382 | 369 | 380 | 13,000 |
2016/04/18 | 365 | 379 | 362 | 373 | 19,000 |
2016/04/15 | 393 | 393 | 385 | 385 | 12,000 |
2016/04/14 | 390 | 390 | 382 | 384 | 17,000 |
2016/04/13 | 385 | 396 | 383 | 396 | 23,000 |
2016/04/12 | 359 | 385 | 359 | 385 | 36,000 |
2016/04/11 | 373 | 373 | 358 | 359 | 28,000 |
2016/04/08 | 309 | 385 | 304 | 365 | 123,000 |
2016/04/07 | 340 | 340 | 333 | 333 | 5,000 |
2016/04/06 | 332 | 340 | 324 | 340 | 6,000 |
2016/04/05 | 339 | 359 | 331 | 348 | 24,000 |
2016/04/04 | 323 | 323 | 323 | 323 | 1,000 |
2016/04/01 | 348 | 348 | 347 | 347 | 28,000 |
2016/03/31 | 345 | 345 | 345 | 345 | 9,000 |
2016/03/30 | 340 | 340 | 340 | 340 | 10,000 |
2016/03/29 | 340 | 340 | 340 | 340 | 3,000 |
2016/03/28 | 336 | 341 | 336 | 337 | 5,000 |
2016/03/25 | 332 | 340 | 332 | 340 | 21,000 |
2016/03/24 | 328 | 330 | 327 | 330 | 6,000 |
2016/03/23 | 332 | 332 | 332 | 332 | 2,000 |
2016/03/22 | 326 | 327 | 322 | 327 | 13,000 |
2016/03/18 | 333 | 333 | 333 | 333 | 1,000 |
2016/03/17 | 325 | 328 | 325 | 327 | 7,000 |
2016/03/16 | 334 | 334 | 322 | 325 | 4,000 |
2016/03/15 | 321 | 326 | 321 | 326 | 3,000 |
2016/03/14 | 325 | 329 | 325 | 329 | 8,000 |
2016/03/11 | 320 | 320 | 320 | 320 | 2,000 |
2016/03/07 | 322 | 322 | 322 | 322 | 2,000 |
2016/03/04 | 322 | 322 | 322 | 322 | 1,000 |
2016/03/03 | 342 | 342 | 327 | 327 | 8,000 |
2016/03/01 | 316 | 319 | 316 | 319 | 2,000 |
2016/02/29 | 324 | 324 | 316 | 316 | 3,000 |
2016/02/25 | 330 | 330 | 322 | 324 | 4,000 |
2016/02/24 | 315 | 315 | 315 | 315 | 1,000 |
2016/02/23 | 321 | 322 | 315 | 315 | 4,000 |
2016/02/22 | 318 | 321 | 317 | 321 | 5,000 |
2016/02/19 | 314 | 314 | 313 | 313 | 4,000 |
2016/02/18 | 316 | 317 | 314 | 314 | 4,000 |
2016/02/17 | 307 | 307 | 306 | 306 | 3,000 |
2016/02/16 | 312 | 312 | 312 | 312 | 6,000 |
2016/02/15 | 289 | 300 | 289 | 300 | 5,000 |
2016/02/12 | 301 | 309 | 284 | 284 | 15,000 |
2016/02/10 | 321 | 321 | 312 | 312 | 6,000 |
2016/02/09 | 332 | 332 | 326 | 326 | 4,000 |
2016/02/08 | 348 | 348 | 348 | 348 | 1,000 |
2016/02/05 | 340 | 340 | 340 | 340 | 1,000 |
2016/02/04 | 340 | 343 | 340 | 343 | 4,000 |
2016/02/02 | 343 | 351 | 343 | 351 | 3,000 |
2016/02/01 | 343 | 345 | 342 | 342 | 6,000 |
2016/01/29 | 340 | 344 | 340 | 344 | 2,000 |
2016/01/28 | 341 | 341 | 341 | 341 | 1,000 |
2016/01/27 | 348 | 356 | 343 | 343 | 9,000 |
2016/01/26 | 338 | 344 | 338 | 344 | 5,000 |
2016/01/25 | 347 | 350 | 346 | 346 | 10,000 |
2016/01/22 | 338 | 338 | 328 | 335 | 3,000 |
2016/01/21 | 327 | 327 | 321 | 322 | 9,000 |
2016/01/20 | 335 | 335 | 335 | 335 | 2,000 |
2016/01/19 | 336 | 340 | 336 | 340 | 7,000 |
2016/01/18 | 328 | 328 | 328 | 328 | 7,000 |
2016/01/15 | 330 | 335 | 330 | 333 | 8,000 |
2016/01/14 | 331 | 331 | 322 | 329 | 8,000 |
2016/01/13 | 325 | 332 | 325 | 331 | 20,000 |
2016/01/12 | 337 | 337 | 321 | 325 | 43,000 |
2016/01/08 | 374 | 375 | 344 | 345 | 62,000 |
2016/01/07 | 375 | 375 | 375 | 375 | 2,000 |
2016/01/06 | 373 | 374 | 373 | 374 | 12,000 |
2016/01/05 | 365 | 365 | 365 | 365 | 2,000 |
2016/01/04 | 375 | 375 | 368 | 369 | 17,000 |