6897 (株)ツインバード の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 239 | 239 | 230 | 230 | 5,000 | 230 |
| 2002-12-26 | 220 | 230 | 220 | 230 | 3,000 | 230 |
| 2002-12-25 | 231 | 235 | 230 | 235 | 3,000 | 235 |
| 2002-12-20 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2002-12-19 | 234 | 240 | 220 | 240 | 11,000 | 240 |
| 2002-12-18 | 239 | 239 | 239 | 239 | 10,000 | 239 |
| 2002-12-17 | 229 | 240 | 223 | 240 | 5,000 | 240 |
| 2002-12-16 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2002-12-13 | 250 | 250 | 247 | 247 | 9,000 | 247 |
| 2002-12-12 | 219 | 219 | 210 | 210 | 3,000 | 210 |
| 2002-12-11 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2002-12-10 | 220 | 225 | 210 | 210 | 10,000 | 210 |
| 2002-12-09 | 209 | 220 | 209 | 220 | 3,000 | 220 |
| 2002-12-04 | 224 | 224 | 222 | 222 | 3,000 | 222 |
| 2002-12-03 | 225 | 226 | 223 | 223 | 10,000 | 223 |
| 2002-12-02 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-11-29 | 230 | 240 | 230 | 240 | 6,000 | 240 |
| 2002-11-28 | 235 | 240 | 230 | 230 | 4,000 | 230 |
| 2002-11-25 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-11-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-11-19 | 222 | 240 | 222 | 240 | 3,000 | 240 |
| 2002-11-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-11-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-11-08 | 241 | 250 | 241 | 250 | 2,000 | 250 |
| 2002-11-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-11-05 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2002-10-31 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-10-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-10-28 | 260 | 263 | 250 | 250 | 6,000 | 250 |
| 2002-10-24 | 246 | 250 | 236 | 250 | 11,000 | 250 |
| 2002-10-23 | 245 | 250 | 245 | 250 | 5,000 | 250 |
| 2002-10-22 | 270 | 270 | 250 | 250 | 5,000 | 250 |
| 2002-10-21 | 265 | 265 | 255 | 265 | 7,000 | 265 |
| 2002-10-18 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2002-10-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-10-16 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2002-10-15 | 261 | 270 | 261 | 270 | 2,000 | 270 |
| 2002-10-10 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-10-09 | 273 | 275 | 273 | 275 | 2,000 | 275 |
| 2002-10-08 | 259 | 275 | 251 | 275 | 11,000 | 275 |
| 2002-10-07 | 280 | 289 | 280 | 289 | 7,000 | 289 |
| 2002-10-04 | 280 | 295 | 280 | 295 | 4,000 | 295 |
| 2002-09-30 | 308 | 308 | 308 | 308 | 30,000 | 308 |
| 2002-09-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-09-26 | 290 | 299 | 290 | 299 | 2,000 | 299 |
| 2002-09-25 | 299 | 300 | 269 | 300 | 8,000 | 300 |
| 2002-09-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-09-17 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2002-09-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-09-09 | 309 | 319 | 309 | 319 | 3,000 | 319 |
| 2002-09-06 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2002-09-05 | 312 | 320 | 312 | 320 | 2,000 | 320 |
| 2002-09-04 | 312 | 312 | 312 | 312 | 226,000 | 312 |
| 2002-09-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-09-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-08-30 | 325 | 325 | 325 | 325 | 42,000 | 325 |
| 2002-08-29 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 2002-08-28 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-08-26 | 325 | 325 | 315 | 325 | 7,000 | 325 |
| 2002-08-23 | 329 | 329 | 316 | 325 | 127,000 | 325 |
| 2002-08-22 | 333 | 333 | 324 | 329 | 7,000 | 329 |
| 2002-08-21 | 333 | 333 | 330 | 332 | 8,000 | 332 |
| 2002-08-20 | 333 | 338 | 333 | 338 | 6,000 | 338 |
| 2002-08-19 | 344 | 344 | 343 | 343 | 161,000 | 343 |
| 2002-08-16 | 365 | 365 | 350 | 350 | 10,000 | 350 |
| 2002-08-15 | 364 | 365 | 363 | 365 | 3,000 | 365 |
| 2002-08-14 | 352 | 365 | 350 | 365 | 5,000 | 365 |
| 2002-08-09 | 330 | 340 | 330 | 340 | 4,000 | 340 |
| 2002-08-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-08-06 | 344 | 344 | 340 | 340 | 3,000 | 340 |
| 2002-08-01 | 332 | 341 | 332 | 341 | 2,000 | 341 |
| 2002-07-31 | 359 | 359 | 340 | 350 | 6,000 | 350 |
| 2002-07-30 | 344 | 360 | 340 | 360 | 7,000 | 360 |
| 2002-07-29 | 340 | 353 | 340 | 353 | 3,000 | 353 |
| 2002-07-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-07-25 | 360 | 375 | 357 | 375 | 6,000 | 375 |
| 2002-07-23 | 354 | 370 | 353 | 370 | 6,000 | 370 |
| 2002-07-22 | 375 | 375 | 352 | 352 | 4,000 | 352 |
| 2002-07-19 | 355 | 355 | 351 | 351 | 7,000 | 351 |
| 2002-07-18 | 375 | 379 | 360 | 361 | 8,000 | 361 |
| 2002-07-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-16 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-07-15 | 382 | 382 | 370 | 375 | 9,000 | 375 |
| 2002-07-12 | 409 | 411 | 391 | 395 | 19,000 | 395 |
| 2002-07-11 | 344 | 415 | 341 | 414 | 49,000 | 414 |
| 2002-07-10 | 379 | 379 | 348 | 350 | 18,000 | 350 |
| 2002-07-09 | 403 | 403 | 370 | 379 | 13,000 | 379 |
| 2002-07-08 | 405 | 406 | 390 | 390 | 12,000 | 390 |
| 2002-07-05 | 396 | 410 | 390 | 390 | 44,000 | 390 |
| 2002-07-04 | 451 | 451 | 400 | 400 | 28,000 | 400 |
| 2002-07-03 | 390 | 450 | 390 | 450 | 24,000 | 450 |
| 2002-07-02 | 447 | 447 | 393 | 410 | 39,000 | 410 |
| 2002-07-01 | 488 | 488 | 427 | 450 | 51,000 | 450 |
| 2002-06-28 | 531 | 532 | 480 | 490 | 23,000 | 490 |
| 2002-06-27 | 531 | 537 | 521 | 523 | 12,000 | 523 |
| 2002-06-26 | 551 | 560 | 530 | 547 | 15,000 | 547 |
| 2002-06-25 | 544 | 570 | 544 | 546 | 30,000 | 546 |
| 2002-06-24 | 550 | 550 | 522 | 545 | 21,000 | 545 |
| 2002-06-21 | 540 | 550 | 530 | 550 | 27,000 | 550 |
| 2002-06-20 | 500 | 560 | 500 | 550 | 46,000 | 550 |
| 2002-06-19 | 527 | 580 | 501 | 501 | 41,000 | 501 |
| 2002-06-18 | 540 | 545 | 500 | 530 | 66,000 | 530 |
| 2002-06-17 | 660 | 665 | 570 | 600 | 62,000 | 600 |
| 2002-06-14 | 675 | 680 | 573 | 670 | 275,000 | 670 |
| 2002-06-13 | 645 | 645 | 645 | 645 | 93,000 | 645 |
| 2002-06-12 | 545 | 545 | 545 | 545 | 70,000 | 545 |
| 2002-06-11 | 390 | 465 | 390 | 465 | 109,000 | 465 |
| 2002-06-10 | 385 | 385 | 380 | 385 | 61,000 | 385 |
| 2002-06-07 | 295 | 305 | 295 | 305 | 10,000 | 305 |
| 2002-06-06 | 297 | 297 | 285 | 285 | 2,000 | 285 |
| 2002-06-04 | 285 | 293 | 285 | 293 | 4,000 | 293 |
| 2002-06-03 | 269 | 298 | 269 | 293 | 6,000 | 293 |
| 2002-05-31 | 269 | 270 | 268 | 268 | 5,000 | 268 |
| 2002-05-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-05-23 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2002-05-22 | 269 | 270 | 268 | 270 | 5,000 | 270 |
| 2002-05-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-04-30 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-04-26 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-04-25 | 267 | 270 | 267 | 270 | 3,000 | 270 |
| 2002-04-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-04-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-04-15 | 255 | 265 | 255 | 265 | 2,000 | 265 |
| 2002-04-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-04-04 | 274 | 274 | 270 | 270 | 4,000 | 270 |
| 2002-03-29 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2002-03-28 | 279 | 279 | 261 | 261 | 2,000 | 261 |
| 2002-03-26 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-03-25 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-03-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-03-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-03-18 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-03-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-03-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-03-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-03-06 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-03-01 | 274 | 274 | 259 | 268 | 3,000 | 268 |
| 2002-02-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-02-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-02-22 | 285 | 285 | 259 | 260 | 4,000 | 260 |
| 2002-02-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-02-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-02-14 | 210 | 235 | 210 | 235 | 3,000 | 235 |
| 2002-02-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-02-01 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2002-01-31 | 237 | 240 | 237 | 240 | 4,000 | 240 |
| 2002-01-29 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2002-01-22 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2002-01-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-01-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-01-15 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2002-01-10 | 237 | 237 | 237 | 237 | 2,000 | 237 |
分割・併合履歴 ： なし
