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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-12-29 | 265 | 265 | 264 | 265 | 6,000 | 265 |
| 2004-12-28 | 246 | 265 | 246 | 263 | 6,000 | 263 |
| 2004-12-27 | 255 | 262 | 243 | 243 | 11,000 | 243 |
| 2004-12-24 | 255 | 255 | 242 | 243 | 8,000 | 243 |
| 2004-12-22 | 255 | 260 | 254 | 254 | 7,000 | 254 |
| 2004-12-21 | 258 | 258 | 254 | 254 | 2,000 | 254 |
| 2004-12-20 | 256 | 257 | 254 | 254 | 15,000 | 254 |
| 2004-12-16 | 249 | 249 | 231 | 231 | 5,000 | 231 |
| 2004-12-15 | 230 | 231 | 230 | 230 | 4,000 | 230 |
| 2004-12-14 | 250 | 256 | 250 | 255 | 5,000 | 255 |
| 2004-12-13 | 239 | 250 | 239 | 247 | 10,000 | 247 |
| 2004-12-10 | 228 | 231 | 228 | 231 | 16,000 | 231 |
| 2004-12-09 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 2004-12-08 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2004-12-07 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2004-12-06 | 221 | 221 | 219 | 219 | 2,000 | 219 |
| 2004-12-03 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2004-12-02 | 217 | 226 | 217 | 226 | 18,000 | 226 |
| 2004-12-01 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2004-11-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2004-11-29 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2004-11-26 | 220 | 227 | 220 | 227 | 2,000 | 227 |
| 2004-11-25 | 210 | 220 | 210 | 220 | 5,000 | 220 |
| 2004-11-24 | 232 | 232 | 220 | 220 | 2,000 | 220 |
| 2004-11-22 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2004-11-19 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2004-11-18 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2004-11-17 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2004-11-15 | 220 | 234 | 220 | 234 | 4,000 | 234 |
| 2004-11-02 | 225 | 225 | 221 | 221 | 2,000 | 221 |
| 2004-11-01 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2004-10-29 | 243 | 243 | 241 | 241 | 5,000 | 241 |
| 2004-10-28 | 243 | 246 | 231 | 233 | 4,000 | 233 |
| 2004-10-25 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2004-10-22 | 253 | 253 | 233 | 238 | 3,000 | 238 |
| 2004-10-21 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2004-10-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-10-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-10-15 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2004-10-14 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2004-10-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-10-08 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2004-10-05 | 270 | 270 | 253 | 255 | 10,000 | 255 |
| 2004-09-28 | 252 | 273 | 252 | 273 | 3,000 | 273 |
| 2004-09-24 | 265 | 265 | 256 | 256 | 3,000 | 256 |
| 2004-09-22 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-09-21 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2004-09-17 | 260 | 260 | 253 | 253 | 3,000 | 253 |
| 2004-09-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-08-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-08-27 | 288 | 294 | 288 | 294 | 2,000 | 294 |
| 2004-08-25 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2004-08-24 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-08-19 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2004-08-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-08-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-08-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-08-04 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2004-08-02 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2004-07-28 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2004-07-22 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2004-07-20 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2004-07-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-07-14 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2004-07-13 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2004-07-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-07-09 | 292 | 292 | 285 | 285 | 10,000 | 285 |
| 2004-07-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-07-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-07-06 | 272 | 273 | 271 | 273 | 3,000 | 273 |
| 2004-07-05 | 283 | 283 | 277 | 277 | 5,000 | 277 |
| 2004-07-01 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2004-06-30 | 286 | 295 | 286 | 293 | 6,000 | 293 |
| 2004-06-28 | 290 | 295 | 290 | 295 | 3,000 | 295 |
| 2004-06-25 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-06-23 | 281 | 285 | 280 | 280 | 4,000 | 280 |
| 2004-06-22 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2004-06-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-06-07 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-06-02 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2004-05-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-05-28 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2004-05-27 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2004-05-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-05-25 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2004-05-24 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-05-20 | 273 | 273 | 265 | 265 | 4,000 | 265 |
| 2004-05-18 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2004-05-17 | 299 | 300 | 298 | 298 | 3,000 | 298 |
| 2004-05-14 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2004-05-12 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-05-11 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2004-05-10 | 305 | 305 | 299 | 299 | 2,000 | 299 |
| 2004-05-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-05-06 | 320 | 320 | 305 | 305 | 8,000 | 305 |
| 2004-04-30 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2004-04-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-04-27 | 324 | 324 | 320 | 320 | 5,000 | 320 |
| 2004-04-26 | 308 | 314 | 308 | 314 | 6,000 | 314 |
| 2004-04-23 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2004-04-22 | 296 | 300 | 296 | 300 | 5,000 | 300 |
| 2004-04-21 | 288 | 291 | 288 | 291 | 5,000 | 291 |
| 2004-04-19 | 290 | 290 | 288 | 288 | 5,000 | 288 |
| 2004-04-16 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 2004-04-15 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2004-04-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2004-04-13 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2004-04-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-04-07 | 282 | 289 | 281 | 281 | 5,000 | 281 |
| 2004-04-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2004-04-05 | 286 | 288 | 286 | 288 | 3,000 | 288 |
| 2004-03-31 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2004-03-26 | 278 | 287 | 278 | 287 | 2,000 | 287 |
| 2004-03-25 | 268 | 268 | 266 | 268 | 3,000 | 268 |
| 2004-03-24 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2004-03-23 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-03-17 | 268 | 283 | 263 | 283 | 3,000 | 283 |
| 2004-03-16 | 277 | 277 | 263 | 263 | 2,000 | 263 |
| 2004-03-12 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2004-03-08 | 268 | 275 | 268 | 275 | 3,000 | 275 |
| 2004-03-05 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2004-02-27 | 282 | 283 | 282 | 283 | 2,000 | 283 |
| 2004-02-24 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-02-20 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2004-02-12 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2004-02-10 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2004-02-05 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2004-01-29 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2004-01-28 | 261 | 269 | 261 | 262 | 6,000 | 262 |
| 2004-01-26 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2004-01-23 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2004-01-22 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-01-19 | 273 | 276 | 273 | 276 | 4,000 | 276 |
| 2004-01-15 | 264 | 268 | 255 | 265 | 9,000 | 265 |
| 2004-01-13 | 261 | 264 | 261 | 264 | 3,000 | 264 |
| 2004-01-09 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2004-01-08 | 266 | 271 | 266 | 271 | 3,000 | 271 |
| 2004-01-07 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2004-01-06 | 261 | 261 | 261 | 261 | 2,000 | 261 |
分割・併合履歴 ： なし
