6897 (株)ツインバード の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303003003003001,000300
2004-12-292652652642656,000265
2004-12-282462652462636,000263
2004-12-2725526224324311,000243
2004-12-242552552422438,000243
2004-12-222552602542547,000254
2004-12-212582582542542,000254
2004-12-2025625725425415,000254
2004-12-162492492312315,000231
2004-12-152302312302304,000230
2004-12-142502562502555,000255
2004-12-1323925023924710,000247
2004-12-1022823122823116,000231
2004-12-092162162152155,000215
2004-12-082162162162161,000216
2004-12-072162162162161,000216
2004-12-062212212192192,000219
2004-12-032212212212211,000221
2004-12-0221722621722618,000226
2004-12-012172172172171,000217
2004-11-302202202202202,000220
2004-11-292272272272271,000227
2004-11-262202272202272,000227
2004-11-252102202102205,000220
2004-11-242322322202202,000220
2004-11-222202252202253,000225
2004-11-192282282282281,000228
2004-11-182282282282282,000228
2004-11-172282282282281,000228
2004-11-152202342202344,000234
2004-11-022252252212212,000221
2004-11-012162162162161,000216
2004-10-292432432412415,000241
2004-10-282432462312334,000233
2004-10-252212212202204,000220
2004-10-222532532332383,000238
2004-10-212382382382383,000238
2004-10-192502502502502,000250
2004-10-182502502502502,000250
2004-10-152512512512511,000251
2004-10-142542542542541,000254
2004-10-132552552552551,000255
2004-10-082532532532531,000253
2004-10-0527027025325510,000255
2004-09-282522732522733,000273
2004-09-242652652562563,000256
2004-09-222652652652652,000265
2004-09-212532532532531,000253
2004-09-172602602532533,000253
2004-09-142702702702701,000270
2004-08-302802802802802,000280
2004-08-272882942882942,000294
2004-08-252732732732731,000273
2004-08-242882882882881,000288
2004-08-192782782782781,000278
2004-08-182902902902901,000290
2004-08-162752752752751,000275
2004-08-062702702702701,000270
2004-08-042712712712711,000271
2004-08-022872872872874,000287
2004-07-282882882882882,000288
2004-07-222812812812811,000281
2004-07-202822822822821,000282
2004-07-152902902902902,000290
2004-07-142802802802805,000280
2004-07-132812812812811,000281
2004-07-122902902902902,000290
2004-07-0929229228528510,000285
2004-07-082702702702701,000270
2004-07-072702702702701,000270
2004-07-062722732712733,000273
2004-07-052832832772775,000277
2004-07-012862862852852,000285
2004-06-302862952862936,000293
2004-06-282902952902953,000295
2004-06-252842842842841,000284
2004-06-232812852802804,000280
2004-06-223083083083081,000308
2004-06-102752752752751,000275
2004-06-072792792792791,000279
2004-06-023003003003005,000300
2004-05-313003003003002,000300
2004-05-282993002993003,000300
2004-05-272993002993005,000300
2004-05-262902902902901,000290
2004-05-252742742742741,000274
2004-05-242892892892891,000289
2004-05-202732732652654,000265
2004-05-182982982982981,000298
2004-05-172993002982983,000298
2004-05-142982982982981,000298
2004-05-122992992992991,000299
2004-05-112802802752754,000275
2004-05-103053052992992,000299
2004-05-072952952952951,000295
2004-05-063203203053058,000305
2004-04-303203203203206,000320
2004-04-283303303303301,000330
2004-04-273243243203205,000320
2004-04-263083143083146,000314
2004-04-233023023023022,000302
2004-04-222963002963005,000300
2004-04-212882912882915,000291
2004-04-192902902882885,000288
2004-04-162752802752804,000280
2004-04-152862862862861,000286
2004-04-142862862862861,000286
2004-04-132862862862861,000286
2004-04-092752752752751,000275
2004-04-072822892812815,000281
2004-04-062812812812811,000281
2004-04-052862882862883,000288
2004-03-312862862862861,000286
2004-03-262782872782872,000287
2004-03-252682682662683,000268
2004-03-242682682682681,000268
2004-03-232882882882881,000288
2004-03-172682832632833,000283
2004-03-162772772632632,000263
2004-03-122732732732731,000273
2004-03-082682752682753,000275
2004-03-052672672672672,000267
2004-02-272822832822832,000283
2004-02-242842842842841,000284
2004-02-202642642642641,000264
2004-02-122642642642644,000264
2004-02-102642642642641,000264
2004-02-052642642642641,000264
2004-01-292612612612611,000261
2004-01-282612692612626,000262
2004-01-262622622622621,000262
2004-01-232612612612611,000261
2004-01-222792792792791,000279
2004-01-192732762732764,000276
2004-01-152642682552659,000265
2004-01-132612642612643,000264
2004-01-092662662662661,000266
2004-01-082662712662713,000271
2004-01-072612612612613,000261
2004-01-062612612612612,000261

分割・併合履歴 : なし