6897 (株)ツインバード の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 232 | 239 | 232 | 239 | 4,000 | 239 |
| 2001-12-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-12-26 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-12-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-12-21 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2001-12-19 | 201 | 220 | 201 | 220 | 2,000 | 220 |
| 2001-12-14 | 235 | 235 | 235 | 235 | 10,000 | 235 |
| 2001-12-12 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2001-11-30 | 215 | 225 | 215 | 225 | 4,000 | 225 |
| 2001-11-22 | 232 | 232 | 225 | 225 | 7,000 | 225 |
| 2001-11-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-11-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-10-31 | 220 | 225 | 220 | 225 | 2,000 | 225 |
| 2001-10-24 | 215 | 215 | 201 | 211 | 3,000 | 211 |
| 2001-10-23 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-10-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-10-15 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-10-02 | 214 | 215 | 214 | 215 | 5,000 | 215 |
| 2001-09-28 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2001-09-26 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-09-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-09-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-09-12 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 2001-08-31 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 2001-08-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-08-23 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-08-22 | 227 | 227 | 200 | 210 | 6,000 | 210 |
| 2001-08-08 | 210 | 219 | 210 | 219 | 4,000 | 219 |
| 2001-07-31 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2001-07-30 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2001-07-25 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-07-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-07-23 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2001-07-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-07-13 | 230 | 240 | 230 | 240 | 8,000 | 240 |
| 2001-07-04 | 212 | 212 | 211 | 211 | 2,000 | 211 |
| 2001-07-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-06-29 | 210 | 250 | 210 | 230 | 12,000 | 230 |
| 2001-06-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-06-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-06-22 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-06-21 | 200 | 210 | 200 | 210 | 2,000 | 210 |
| 2001-06-19 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-06-15 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2001-06-05 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-06-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-05-31 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2001-05-24 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-05-23 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2001-05-22 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-05-21 | 217 | 220 | 217 | 217 | 4,000 | 217 |
| 2001-05-18 | 222 | 222 | 220 | 220 | 5,000 | 220 |
| 2001-05-17 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-05-16 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-05-14 | 200 | 215 | 200 | 215 | 3,000 | 215 |
| 2001-05-09 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2001-05-07 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2001-05-01 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2001-04-27 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2001-04-26 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-04-25 | 201 | 215 | 201 | 215 | 13,000 | 215 |
| 2001-04-24 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-04-16 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2001-04-12 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2001-04-11 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2001-04-10 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2001-04-09 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2001-04-06 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2001-04-05 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2001-04-02 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2001-03-30 | 207 | 215 | 207 | 215 | 11,000 | 215 |
| 2001-03-29 | 194 | 206 | 190 | 206 | 10,000 | 206 |
| 2001-03-28 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2001-03-27 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2001-03-26 | 181 | 189 | 181 | 189 | 3,000 | 189 |
| 2001-03-23 | 176 | 180 | 176 | 180 | 5,000 | 180 |
| 2001-03-22 | 189 | 189 | 173 | 184 | 24,000 | 184 |
| 2001-03-16 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-03-15 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2001-03-12 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2001-03-09 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-03-08 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-02-28 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2001-02-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-02-26 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2001-02-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-02-22 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2001-02-19 | 208 | 208 | 206 | 206 | 2,000 | 206 |
| 2001-02-14 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2001-02-13 | 191 | 200 | 190 | 192 | 14,000 | 192 |
| 2001-02-09 | 194 | 210 | 194 | 210 | 2,000 | 210 |
| 2001-02-08 | 191 | 219 | 191 | 219 | 2,000 | 219 |
| 2001-02-07 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 2001-02-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-02-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-02-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-01-31 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2001-01-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-01-23 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2001-01-19 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2001-01-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-01-16 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2001-01-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-01-05 | 208 | 208 | 208 | 208 | 1,000 | 208 |
分割・併合履歴 ： なし
