6897 (株)ツインバード の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-12-26 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2003-12-24 | 271 | 271 | 261 | 261 | 3,000 | 261 |
| 2003-12-22 | 269 | 269 | 261 | 261 | 30,000 | 261 |
| 2003-12-17 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-12-16 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2003-12-12 | 273 | 274 | 264 | 264 | 8,000 | 264 |
| 2003-12-10 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2003-12-09 | 264 | 264 | 263 | 263 | 3,000 | 263 |
| 2003-12-08 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2003-12-01 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-11-28 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2003-11-25 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2003-11-21 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-11-19 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-11-18 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2003-11-12 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2003-11-06 | 294 | 295 | 294 | 295 | 4,000 | 295 |
| 2003-11-05 | 327 | 327 | 297 | 297 | 4,000 | 297 |
| 2003-10-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-10-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-10-28 | 326 | 326 | 314 | 314 | 6,000 | 314 |
| 2003-10-27 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 2003-10-23 | 283 | 290 | 283 | 290 | 5,000 | 290 |
| 2003-10-22 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2003-10-21 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-10-20 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2003-10-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-10-15 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-10-14 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2003-10-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-10-09 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2003-10-08 | 313 | 313 | 310 | 310 | 6,000 | 310 |
| 2003-10-07 | 282 | 308 | 281 | 308 | 10,000 | 308 |
| 2003-10-06 | 276 | 280 | 275 | 275 | 5,000 | 275 |
| 2003-10-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-10-02 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-09-29 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2003-09-26 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2003-09-25 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2003-09-24 | 285 | 285 | 281 | 281 | 3,000 | 281 |
| 2003-09-22 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-09-19 | 285 | 288 | 285 | 288 | 3,000 | 288 |
| 2003-09-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-09-17 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2003-09-16 | 290 | 290 | 283 | 283 | 12,000 | 283 |
| 2003-09-08 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2003-09-05 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2003-09-04 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2003-09-03 | 317 | 317 | 309 | 309 | 3,000 | 309 |
| 2003-09-02 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-08-29 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-08-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-08-27 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-08-26 | 290 | 290 | 281 | 281 | 5,000 | 281 |
| 2003-08-25 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2003-08-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-08-19 | 317 | 327 | 317 | 327 | 12,000 | 327 |
| 2003-08-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-08-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-07-29 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-07-28 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2003-07-25 | 282 | 290 | 282 | 290 | 5,000 | 290 |
| 2003-07-24 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2003-07-23 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2003-07-22 | 308 | 308 | 300 | 300 | 3,000 | 300 |
| 2003-07-17 | 312 | 312 | 311 | 311 | 2,000 | 311 |
| 2003-07-15 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2003-07-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-07-11 | 309 | 310 | 309 | 310 | 9,000 | 310 |
| 2003-07-10 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2003-07-09 | 318 | 318 | 310 | 310 | 5,000 | 310 |
| 2003-07-08 | 320 | 320 | 315 | 318 | 4,000 | 318 |
| 2003-07-07 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2003-07-04 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2003-07-03 | 335 | 345 | 335 | 345 | 3,000 | 345 |
| 2003-07-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-01 | 360 | 360 | 349 | 350 | 11,000 | 350 |
| 2003-06-30 | 349 | 362 | 349 | 362 | 7,000 | 362 |
| 2003-06-27 | 325 | 341 | 325 | 341 | 6,000 | 341 |
| 2003-06-26 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2003-06-25 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2003-06-24 | 319 | 321 | 319 | 320 | 4,000 | 320 |
| 2003-06-23 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2003-06-19 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2003-06-18 | 316 | 316 | 315 | 315 | 4,000 | 315 |
| 2003-06-17 | 306 | 319 | 306 | 319 | 9,000 | 319 |
| 2003-06-10 | 281 | 281 | 270 | 270 | 7,000 | 270 |
| 2003-06-09 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2003-06-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-06-04 | 300 | 300 | 286 | 286 | 12,000 | 286 |
| 2003-06-03 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-06-02 | 325 | 330 | 320 | 320 | 4,000 | 320 |
| 2003-05-29 | 315 | 315 | 305 | 310 | 5,000 | 310 |
| 2003-05-28 | 310 | 320 | 310 | 320 | 9,000 | 320 |
| 2003-05-27 | 320 | 320 | 300 | 300 | 6,000 | 300 |
| 2003-05-26 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-05-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-05-22 | 260 | 271 | 260 | 271 | 6,000 | 271 |
| 2003-05-19 | 233 | 260 | 233 | 260 | 6,000 | 260 |
| 2003-05-16 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-05-09 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2003-05-08 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-05-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-05-06 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-05-02 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 2003-04-28 | 233 | 235 | 233 | 235 | 3,000 | 235 |
| 2003-04-25 | 217 | 218 | 217 | 218 | 2,000 | 218 |
| 2003-04-24 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 2003-04-23 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2003-04-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-04-15 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-04-03 | 240 | 240 | 232 | 240 | 8,000 | 240 |
| 2003-03-31 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-03-28 | 243 | 254 | 243 | 254 | 3,000 | 254 |
| 2003-03-27 | 228 | 243 | 228 | 243 | 2,000 | 243 |
| 2003-03-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-03-25 | 239 | 239 | 225 | 225 | 4,000 | 225 |
| 2003-03-24 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2003-03-17 | 220 | 230 | 215 | 230 | 3,000 | 230 |
| 2003-03-14 | 230 | 231 | 230 | 230 | 9,000 | 230 |
| 2003-03-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-03-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-03-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-03-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-03-06 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2003-02-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-02-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-25 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-02-24 | 258 | 258 | 243 | 243 | 3,000 | 243 |
| 2003-02-21 | 230 | 248 | 230 | 248 | 10,000 | 248 |
| 2003-02-18 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2003-02-17 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-02-14 | 259 | 260 | 248 | 248 | 4,000 | 248 |
| 2003-02-13 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-02-07 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2003-02-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-02-04 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-02-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-01-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-01-29 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-01-28 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 2003-01-24 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2003-01-23 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2003-01-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-01-21 | 255 | 255 | 255 | 255 | 21,000 | 255 |
| 2003-01-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-01-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-01-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-01-09 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2003-01-08 | 225 | 258 | 223 | 258 | 9,000 | 258 |
分割・併合履歴 ： なし
