6897 ツインバード工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-15 | 645 | 645 | 632 | 640 | 17,200 | 640 |
2022-08-12 | 646 | 646 | 633 | 642 | 15,600 | 642 |
2022-08-10 | 636 | 636 | 625 | 625 | 24,500 | 625 |
2022-08-09 | 640 | 642 | 633 | 636 | 18,500 | 636 |
2022-08-08 | 623 | 644 | 622 | 640 | 26,800 | 640 |
2022-08-05 | 634 | 635 | 620 | 630 | 10,300 | 630 |
2022-08-04 | 628 | 629 | 622 | 626 | 5,100 | 626 |
2022-08-03 | 627 | 640 | 619 | 626 | 8,800 | 626 |
2022-08-02 | 636 | 636 | 620 | 626 | 16,000 | 626 |
2022-08-01 | 643 | 643 | 629 | 635 | 8,300 | 635 |
2022-07-29 | 649 | 649 | 635 | 641 | 16,800 | 641 |
2022-07-28 | 657 | 657 | 646 | 647 | 8,200 | 647 |
2022-07-27 | 653 | 653 | 646 | 652 | 8,900 | 652 |
2022-07-26 | 645 | 657 | 645 | 653 | 13,100 | 653 |
2022-07-25 | 642 | 653 | 623 | 645 | 37,600 | 645 |
2022-07-22 | 639 | 676 | 638 | 658 | 111,000 | 658 |
2022-07-21 | 624 | 630 | 621 | 622 | 16,900 | 622 |
2022-07-20 | 624 | 629 | 620 | 621 | 9,500 | 621 |
2022-07-19 | 613 | 632 | 606 | 623 | 35,800 | 623 |
2022-07-15 | 620 | 622 | 601 | 618 | 29,400 | 618 |
2022-07-14 | 621 | 631 | 618 | 630 | 20,300 | 630 |
2022-07-13 | 625 | 629 | 622 | 622 | 5,200 | 622 |
2022-07-12 | 633 | 634 | 625 | 625 | 9,300 | 625 |
2022-07-11 | 647 | 649 | 637 | 639 | 11,900 | 639 |
2022-07-08 | 646 | 647 | 637 | 647 | 23,400 | 647 |
2022-07-07 | 629 | 644 | 629 | 634 | 18,800 | 634 |
2022-07-06 | 620 | 639 | 620 | 629 | 10,800 | 629 |
2022-07-05 | 634 | 634 | 621 | 627 | 9,700 | 627 |
2022-07-04 | 630 | 634 | 616 | 617 | 23,500 | 617 |
2022-07-01 | 641 | 648 | 623 | 630 | 24,200 | 630 |
2022-06-30 | 667 | 667 | 641 | 641 | 15,300 | 641 |
2022-06-29 | 675 | 675 | 637 | 657 | 52,800 | 657 |
2022-06-28 | 650 | 675 | 645 | 669 | 64,900 | 669 |
2022-06-27 | 650 | 650 | 635 | 640 | 16,700 | 640 |
2022-06-24 | 650 | 650 | 640 | 643 | 21,800 | 643 |
2022-06-23 | 634 | 644 | 630 | 636 | 24,600 | 636 |
2022-06-22 | 617 | 630 | 613 | 626 | 18,700 | 626 |
2022-06-21 | 605 | 619 | 605 | 610 | 11,500 | 610 |
2022-06-20 | 612 | 615 | 600 | 604 | 15,500 | 604 |
2022-06-17 | 599 | 618 | 589 | 609 | 22,600 | 609 |
2022-06-16 | 605 | 615 | 602 | 602 | 9,300 | 602 |
2022-06-15 | 611 | 616 | 599 | 606 | 18,400 | 606 |
2022-06-14 | 619 | 619 | 605 | 613 | 12,700 | 613 |
2022-06-13 | 633 | 633 | 620 | 625 | 7,900 | 625 |
2022-06-10 | 634 | 634 | 630 | 633 | 10,200 | 633 |
2022-06-09 | 631 | 638 | 625 | 634 | 20,000 | 634 |
2022-06-08 | 627 | 637 | 623 | 630 | 28,300 | 630 |
2022-06-07 | 617 | 626 | 617 | 621 | 17,200 | 621 |
2022-06-06 | 619 | 620 | 615 | 620 | 8,800 | 620 |
2022-06-03 | 611 | 619 | 611 | 617 | 9,100 | 617 |
2022-06-02 | 609 | 619 | 600 | 611 | 16,700 | 611 |
2022-06-01 | 608 | 620 | 601 | 610 | 17,400 | 610 |
2022-05-31 | 603 | 608 | 593 | 602 | 15,500 | 602 |
2022-05-30 | 582 | 619 | 582 | 606 | 48,600 | 606 |
2022-05-27 | 588 | 588 | 582 | 582 | 8,500 | 582 |
2022-05-26 | 580 | 588 | 580 | 581 | 15,300 | 581 |
2022-05-25 | 593 | 593 | 580 | 580 | 11,700 | 580 |
2022-05-24 | 589 | 594 | 583 | 584 | 14,000 | 584 |
2022-05-23 | 580 | 596 | 580 | 594 | 15,700 | 594 |
2022-05-20 | 578 | 583 | 577 | 578 | 17,600 | 578 |
2022-05-19 | 576 | 582 | 575 | 577 | 19,400 | 577 |
2022-05-18 | 590 | 594 | 576 | 579 | 23,000 | 579 |
2022-05-17 | 585 | 590 | 583 | 586 | 12,300 | 586 |
2022-05-16 | 592 | 596 | 583 | 583 | 11,600 | 583 |
2022-05-13 | 579 | 589 | 578 | 583 | 12,000 | 583 |
2022-05-12 | 587 | 587 | 576 | 578 | 13,500 | 578 |
2022-05-11 | 589 | 592 | 581 | 587 | 9,200 | 587 |
2022-05-10 | 580 | 590 | 575 | 586 | 12,800 | 586 |
2022-05-09 | 586 | 605 | 585 | 586 | 28,000 | 586 |
2022-05-06 | 590 | 590 | 582 | 588 | 12,600 | 588 |
2022-05-02 | 576 | 587 | 575 | 584 | 17,700 | 584 |
2022-04-28 | 589 | 594 | 579 | 580 | 27,800 | 580 |
2022-04-27 | 591 | 591 | 580 | 585 | 25,200 | 585 |
2022-04-26 | 594 | 615 | 590 | 590 | 39,900 | 590 |
2022-04-25 | 600 | 601 | 593 | 593 | 34,900 | 593 |
2022-04-22 | 620 | 620 | 604 | 605 | 34,800 | 605 |
2022-04-21 | 625 | 628 | 620 | 622 | 21,900 | 622 |
2022-04-20 | 644 | 644 | 626 | 630 | 11,700 | 630 |
2022-04-19 | 628 | 643 | 628 | 629 | 16,700 | 629 |
2022-04-18 | 628 | 628 | 621 | 624 | 13,300 | 624 |
2022-04-15 | 629 | 636 | 626 | 627 | 11,500 | 627 |
2022-04-14 | 650 | 650 | 628 | 630 | 30,300 | 630 |
2022-04-13 | 645 | 694 | 626 | 650 | 153,600 | 650 |
2022-04-12 | 655 | 655 | 642 | 650 | 17,700 | 650 |
2022-04-11 | 656 | 662 | 650 | 650 | 14,600 | 650 |
2022-04-08 | 662 | 666 | 657 | 657 | 19,200 | 657 |
2022-04-07 | 680 | 680 | 666 | 666 | 17,100 | 666 |
2022-04-06 | 690 | 691 | 676 | 681 | 27,000 | 681 |
2022-04-05 | 681 | 694 | 681 | 690 | 25,600 | 690 |
2022-04-04 | 679 | 684 | 677 | 682 | 7,800 | 682 |
2022-04-01 | 671 | 685 | 666 | 685 | 14,600 | 685 |
2022-03-31 | 684 | 687 | 678 | 679 | 17,900 | 679 |
2022-03-30 | 677 | 687 | 673 | 684 | 22,500 | 684 |
2022-03-29 | 665 | 681 | 660 | 677 | 28,100 | 677 |
2022-03-28 | 678 | 681 | 667 | 671 | 8,700 | 671 |
2022-03-25 | 689 | 689 | 678 | 680 | 45,600 | 680 |
2022-03-24 | 676 | 684 | 670 | 684 | 18,700 | 684 |
2022-03-23 | 670 | 681 | 670 | 675 | 27,500 | 675 |
2022-03-22 | 655 | 670 | 653 | 667 | 25,100 | 667 |
2022-03-18 | 641 | 655 | 641 | 650 | 24,400 | 650 |
2022-03-17 | 640 | 653 | 636 | 650 | 42,000 | 650 |
2022-03-16 | 625 | 634 | 621 | 634 | 19,000 | 634 |
2022-03-15 | 617 | 628 | 616 | 618 | 16,400 | 618 |
2022-03-14 | 610 | 622 | 610 | 617 | 19,400 | 617 |
2022-03-11 | 615 | 629 | 615 | 619 | 16,800 | 619 |
2022-03-10 | 597 | 622 | 594 | 618 | 52,300 | 618 |
2022-03-09 | 590 | 595 | 581 | 582 | 52,800 | 582 |
2022-03-08 | 597 | 607 | 585 | 590 | 48,200 | 590 |
2022-03-07 | 625 | 625 | 597 | 607 | 52,200 | 607 |
2022-03-04 | 638 | 638 | 614 | 626 | 69,600 | 626 |
2022-03-03 | 670 | 671 | 641 | 641 | 66,700 | 641 |
2022-03-02 | 680 | 680 | 660 | 660 | 29,200 | 660 |
2022-03-01 | 677 | 695 | 677 | 685 | 60,400 | 685 |
2022-02-28 | 663 | 666 | 652 | 662 | 30,200 | 662 |
2022-02-25 | 654 | 665 | 644 | 653 | 27,600 | 653 |
2022-02-24 | 701 | 701 | 660 | 670 | 52,300 | 670 |
2022-02-22 | 708 | 708 | 700 | 701 | 39,000 | 701 |
2022-02-21 | 708 | 709 | 699 | 708 | 47,800 | 708 |
2022-02-18 | 695 | 699 | 688 | 698 | 36,700 | 698 |
2022-02-17 | 686 | 703 | 686 | 698 | 118,000 | 698 |
2022-02-16 | 667 | 670 | 660 | 663 | 23,400 | 663 |
2022-02-15 | 658 | 673 | 650 | 659 | 48,600 | 659 |
2022-02-14 | 660 | 662 | 656 | 658 | 21,600 | 658 |
2022-02-10 | 659 | 670 | 659 | 668 | 19,400 | 668 |
2022-02-09 | 663 | 663 | 655 | 659 | 21,100 | 659 |
2022-02-08 | 656 | 662 | 651 | 652 | 17,000 | 652 |
2022-02-07 | 669 | 670 | 655 | 660 | 20,400 | 660 |
2022-02-04 | 662 | 674 | 652 | 669 | 31,400 | 669 |
2022-02-03 | 670 | 673 | 661 | 662 | 13,600 | 662 |
2022-02-02 | 650 | 676 | 649 | 673 | 52,600 | 673 |
2022-02-01 | 635 | 660 | 635 | 640 | 53,000 | 640 |
2022-01-31 | 614 | 632 | 614 | 629 | 44,100 | 629 |
2022-01-28 | 618 | 629 | 614 | 617 | 52,200 | 617 |
2022-01-27 | 645 | 647 | 614 | 614 | 61,100 | 614 |
2022-01-26 | 645 | 654 | 643 | 651 | 45,400 | 651 |
2022-01-25 | 665 | 672 | 645 | 645 | 79,000 | 645 |
2022-01-24 | 663 | 679 | 663 | 678 | 36,300 | 678 |
2022-01-21 | 678 | 680 | 669 | 677 | 30,300 | 677 |
2022-01-20 | 666 | 685 | 661 | 681 | 44,600 | 681 |
2022-01-19 | 699 | 699 | 668 | 670 | 134,000 | 670 |
2022-01-18 | 706 | 714 | 703 | 703 | 38,300 | 703 |
2022-01-17 | 711 | 711 | 701 | 702 | 43,600 | 702 |
2022-01-14 | 701 | 712 | 697 | 711 | 117,200 | 711 |
2022-01-13 | 719 | 720 | 700 | 707 | 108,200 | 707 |
2022-01-12 | 725 | 729 | 711 | 716 | 116,000 | 716 |
2022-01-11 | 745 | 745 | 710 | 722 | 389,900 | 722 |
2022-01-07 | 762 | 818 | 757 | 804 | 545,200 | 804 |
2022-01-06 | 755 | 755 | 735 | 747 | 63,900 | 747 |
2022-01-05 | 769 | 769 | 755 | 762 | 55,700 | 762 |
2022-01-04 | 750 | 760 | 743 | 759 | 83,400 | 759 |
分割・併合履歴 : なし