6897 (株)ツインバード の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2000-12-25 | 198 | 199 | 198 | 199 | 2,000 | 199 |
| 2000-12-22 | 199 | 201 | 185 | 201 | 4,000 | 201 |
| 2000-12-19 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2000-12-11 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-12-08 | 208 | 208 | 185 | 200 | 13,000 | 200 |
| 2000-12-07 | 189 | 199 | 189 | 199 | 3,000 | 199 |
| 2000-12-04 | 199 | 199 | 194 | 194 | 3,000 | 194 |
| 2000-11-30 | 187 | 200 | 181 | 200 | 7,000 | 200 |
| 2000-11-28 | 184 | 192 | 184 | 192 | 2,000 | 192 |
| 2000-11-27 | 195 | 199 | 186 | 199 | 5,000 | 199 |
| 2000-11-24 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2000-11-22 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-11-20 | 183 | 199 | 180 | 199 | 5,000 | 199 |
| 2000-11-16 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-11-15 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2000-11-10 | 195 | 203 | 195 | 203 | 4,000 | 203 |
| 2000-11-08 | 185 | 190 | 183 | 190 | 4,000 | 190 |
| 2000-11-07 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-11-06 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 2000-11-02 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-11-01 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-10-31 | 207 | 207 | 190 | 190 | 11,000 | 190 |
| 2000-10-30 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2000-10-27 | 188 | 205 | 182 | 205 | 4,000 | 205 |
| 2000-10-26 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-10-25 | 199 | 199 | 192 | 192 | 3,000 | 192 |
| 2000-10-24 | 206 | 206 | 199 | 199 | 3,000 | 199 |
| 2000-10-23 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 2000-10-19 | 210 | 210 | 187 | 207 | 5,000 | 207 |
| 2000-10-18 | 197 | 210 | 187 | 210 | 6,000 | 210 |
| 2000-10-17 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-10-16 | 203 | 203 | 201 | 201 | 3,000 | 201 |
| 2000-10-12 | 202 | 210 | 200 | 210 | 4,000 | 210 |
| 2000-10-11 | 211 | 211 | 202 | 210 | 4,000 | 210 |
| 2000-10-10 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2000-10-02 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-09-29 | 240 | 250 | 240 | 250 | 13,000 | 250 |
| 2000-09-28 | 225 | 230 | 225 | 230 | 8,000 | 230 |
| 2000-09-27 | 225 | 230 | 225 | 230 | 7,000 | 230 |
| 2000-09-26 | 209 | 228 | 209 | 228 | 6,000 | 228 |
| 2000-09-25 | 215 | 228 | 208 | 208 | 5,000 | 208 |
| 2000-09-22 | 226 | 226 | 208 | 208 | 4,000 | 208 |
| 2000-09-18 | 210 | 229 | 208 | 229 | 5,000 | 229 |
| 2000-09-14 | 210 | 221 | 207 | 221 | 3,000 | 221 |
| 2000-09-12 | 206 | 224 | 205 | 224 | 5,000 | 224 |
| 2000-09-08 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2000-09-07 | 212 | 212 | 206 | 206 | 3,000 | 206 |
| 2000-09-06 | 211 | 230 | 211 | 230 | 4,000 | 230 |
| 2000-09-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-08-31 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2000-08-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-08-28 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-08-25 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-08-24 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-08-23 | 235 | 235 | 220 | 230 | 4,000 | 230 |
| 2000-08-22 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-08-18 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 2000-08-17 | 233 | 234 | 228 | 234 | 3,000 | 234 |
| 2000-08-16 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2000-08-15 | 230 | 230 | 220 | 230 | 3,000 | 230 |
| 2000-08-14 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-08-11 | 221 | 240 | 216 | 240 | 3,000 | 240 |
| 2000-08-10 | 231 | 250 | 230 | 230 | 5,000 | 230 |
| 2000-08-09 | 240 | 240 | 231 | 231 | 3,000 | 231 |
| 2000-08-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-07-31 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-07-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-07-27 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-07-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2000-07-21 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-07-19 | 240 | 240 | 230 | 230 | 6,000 | 230 |
| 2000-07-18 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-07-17 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-07-14 | 295 | 295 | 242 | 242 | 8,000 | 242 |
| 2000-07-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-07-12 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 2000-07-10 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-07-05 | 250 | 250 | 240 | 248 | 5,000 | 248 |
| 2000-07-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-06-30 | 248 | 248 | 248 | 248 | 6,000 | 248 |
| 2000-06-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-06-28 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-06-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-06-23 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-06-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-06-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-06-14 | 241 | 250 | 241 | 250 | 5,000 | 250 |
| 2000-05-31 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2000-05-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-05-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-05-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-05-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-05-22 | 250 | 250 | 229 | 250 | 13,000 | 250 |
| 2000-05-18 | 241 | 260 | 230 | 260 | 19,000 | 260 |
| 2000-05-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-05-02 | 241 | 271 | 241 | 271 | 2,000 | 271 |
| 2000-04-28 | 279 | 280 | 279 | 280 | 5,000 | 280 |
| 2000-04-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-04-19 | 270 | 290 | 240 | 290 | 4,000 | 290 |
| 2000-04-12 | 306 | 306 | 296 | 300 | 6,000 | 300 |
| 2000-04-11 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2000-04-10 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2000-03-31 | 318 | 318 | 310 | 318 | 5,000 | 318 |
| 2000-03-29 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-03-24 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-03-23 | 318 | 318 | 300 | 318 | 5,000 | 318 |
| 2000-03-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-03-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-03-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-03-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-03-06 | 340 | 340 | 339 | 339 | 6,000 | 339 |
| 2000-03-03 | 340 | 350 | 340 | 340 | 7,000 | 340 |
| 2000-03-02 | 360 | 360 | 340 | 350 | 7,000 | 350 |
| 2000-03-01 | 300 | 340 | 300 | 340 | 12,000 | 340 |
分割・併合履歴 ： なし
