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
2002-12-272392392302305,000230
2002-12-262202302202303,000230
2002-12-252312352302353,000235
2002-12-202302302302307,000230
2002-12-1923424022024011,000240
2002-12-1823923923923910,000239
2002-12-172292402232405,000240
2002-12-162472472472471,000247
2002-12-132502502472479,000247
2002-12-122192192102103,000210
2002-12-112202202202206,000220
2002-12-1022022521021010,000210
2002-12-092092202092203,000220
2002-12-042242242222223,000222
2002-12-0322522622322310,000223
2002-12-022302302302303,000230
2002-11-292302402302406,000240
2002-11-282352402302304,000230
2002-11-252402402402402,000240
2002-11-222402402402401,000240
2002-11-192222402222403,000240
2002-11-182302302302301,000230
2002-11-112452452452451,000245
2002-11-082412502412502,000250
2002-11-062502502502502,000250
2002-11-052502502502505,000250
2002-10-312492492492491,000249
2002-10-292502502502501,000250
2002-10-282602632502506,000250
2002-10-2424625023625011,000250
2002-10-232452502452505,000250
2002-10-222702702502505,000250
2002-10-212652652552657,000265
2002-10-182652652602605,000260
2002-10-172702702702701,000270
2002-10-162702702702706,000270
2002-10-152612702612702,000270
2002-10-102692692692691,000269
2002-10-092732752732752,000275
2002-10-0825927525127511,000275
2002-10-072802892802897,000289
2002-10-042802952802954,000295
2002-09-3030830830830830,000308
2002-09-273103103103103,000310
2002-09-262902992902992,000299
2002-09-252993002693008,000300
2002-09-193103103103101,000310
2002-09-173003103003104,000310
2002-09-103153153153151,000315
2002-09-093093193093193,000319
2002-09-063183183183181,000318
2002-09-053123203123202,000320
2002-09-04312312312312226,000312
2002-09-033203203203201,000320
2002-09-023253253253251,000325
2002-08-3032532532532542,000325
2002-08-293203253203254,000325
2002-08-283453453453452,000345
2002-08-263253253153257,000325
2002-08-23329329316325127,000325
2002-08-223333333243297,000329
2002-08-213333333303328,000332
2002-08-203333383333386,000338
2002-08-19344344343343161,000343
2002-08-1636536535035010,000350
2002-08-153643653633653,000365
2002-08-143523653503655,000365
2002-08-093303403303404,000340
2002-08-073403403403401,000340
2002-08-063443443403403,000340
2002-08-013323413323412,000341
2002-07-313593593403506,000350
2002-07-303443603403607,000360
2002-07-293403533403533,000353
2002-07-263603603603602,000360
2002-07-253603753573756,000375
2002-07-233543703533706,000370
2002-07-223753753523524,000352
2002-07-193553553513517,000351
2002-07-183753793603618,000361
2002-07-173803803803801,000380
2002-07-163803803803802,000380
2002-07-153823823703759,000375
2002-07-1240941139139519,000395
2002-07-1134441534141449,000414
2002-07-1037937934835018,000350
2002-07-0940340337037913,000379
2002-07-0840540639039012,000390
2002-07-0539641039039044,000390
2002-07-0445145140040028,000400
2002-07-0339045039045024,000450
2002-07-0244744739341039,000410
2002-07-0148848842745051,000450
2002-06-2853153248049023,000490
2002-06-2753153752152312,000523
2002-06-2655156053054715,000547
2002-06-2554457054454630,000546
2002-06-2455055052254521,000545
2002-06-2154055053055027,000550
2002-06-2050056050055046,000550
2002-06-1952758050150141,000501
2002-06-1854054550053066,000530
2002-06-1766066557060062,000600
2002-06-14675680573670275,000670
2002-06-1364564564564593,000645
2002-06-1254554554554570,000545
2002-06-11390465390465109,000465
2002-06-1038538538038561,000385
2002-06-0729530529530510,000305
2002-06-062972972852852,000285
2002-06-042852932852934,000293
2002-06-032692982692936,000293
2002-05-312692702682685,000268
2002-05-292602602602601,000260
2002-05-282652652652651,000265
2002-05-232692692692692,000269
2002-05-222692702682705,000270
2002-05-132602602602601,000260
2002-04-302702702702703,000270
2002-04-262692692692691,000269
2002-04-252672702672703,000270
2002-04-232702702702701,000270
2002-04-162702702702701,000270
2002-04-152552652552652,000265
2002-04-052702702702702,000270
2002-04-042742742702704,000270
2002-03-292742742742742,000274
2002-03-282792792612612,000261
2002-03-262792792792791,000279
2002-03-252792792792791,000279
2002-03-222702702702701,000270
2002-03-202702702702701,000270
2002-03-182612612612611,000261
2002-03-132602602602601,000260
2002-03-122602602602601,000260
2002-03-112602602602601,000260
2002-03-062532532532531,000253
2002-03-012742742592683,000268
2002-02-282652652652651,000265
2002-02-262552552552551,000255
2002-02-222852852592604,000260
2002-02-182352352352351,000235
2002-02-152402402402401,000240
2002-02-142102352102353,000235
2002-02-122302302302301,000230
2002-02-012352352352356,000235
2002-01-312372402372404,000240
2002-01-292372372372371,000237
2002-01-222372372372371,000237
2002-01-172352352352351,000235
2002-01-162352352352351,000235
2002-01-152352352352354,000235
2002-01-102372372372372,000237

分割・併合履歴 : なし