6897 (株)ツインバード の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 333 | 333 | 330 | 330 | 9,000 | 330 |
| 2005-12-29 | 333 | 337 | 332 | 332 | 3,000 | 332 |
| 2005-12-28 | 332 | 332 | 332 | 332 | 5,000 | 332 |
| 2005-12-27 | 331 | 332 | 331 | 332 | 10,000 | 332 |
| 2005-12-26 | 332 | 332 | 331 | 332 | 9,000 | 332 |
| 2005-12-22 | 334 | 335 | 332 | 332 | 4,000 | 332 |
| 2005-12-21 | 330 | 333 | 329 | 329 | 10,000 | 329 |
| 2005-12-19 | 328 | 328 | 327 | 327 | 10,000 | 327 |
| 2005-12-16 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2005-12-15 | 325 | 325 | 324 | 324 | 12,000 | 324 |
| 2005-12-14 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2005-12-13 | 330 | 330 | 329 | 330 | 8,000 | 330 |
| 2005-12-12 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2005-12-09 | 340 | 340 | 339 | 340 | 9,000 | 340 |
| 2005-12-08 | 330 | 330 | 328 | 328 | 4,000 | 328 |
| 2005-12-07 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2005-12-06 | 329 | 335 | 328 | 335 | 3,000 | 335 |
| 2005-12-05 | 338 | 342 | 328 | 328 | 17,000 | 328 |
| 2005-12-02 | 333 | 335 | 331 | 335 | 9,000 | 335 |
| 2005-12-01 | 329 | 330 | 322 | 322 | 3,000 | 322 |
| 2005-11-30 | 326 | 331 | 326 | 331 | 3,000 | 331 |
| 2005-11-29 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2005-11-28 | 343 | 343 | 323 | 328 | 17,000 | 328 |
| 2005-11-25 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2005-11-24 | 328 | 333 | 323 | 333 | 5,000 | 333 |
| 2005-11-22 | 337 | 337 | 328 | 328 | 5,000 | 328 |
| 2005-11-21 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2005-11-18 | 338 | 338 | 334 | 338 | 11,000 | 338 |
| 2005-11-17 | 342 | 342 | 333 | 339 | 11,000 | 339 |
| 2005-11-16 | 339 | 339 | 336 | 339 | 3,000 | 339 |
| 2005-11-15 | 334 | 339 | 334 | 339 | 2,000 | 339 |
| 2005-11-14 | 339 | 339 | 333 | 334 | 6,000 | 334 |
| 2005-11-11 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2005-11-10 | 338 | 339 | 334 | 334 | 5,000 | 334 |
| 2005-11-09 | 340 | 340 | 339 | 340 | 8,000 | 340 |
| 2005-11-08 | 339 | 339 | 337 | 339 | 11,000 | 339 |
| 2005-11-07 | 339 | 339 | 334 | 335 | 57,000 | 335 |
| 2005-11-04 | 351 | 383 | 335 | 339 | 94,000 | 339 |
| 2005-11-02 | 340 | 364 | 340 | 364 | 14,000 | 364 |
| 2005-11-01 | 339 | 341 | 339 | 341 | 19,000 | 341 |
| 2005-10-31 | 343 | 343 | 340 | 341 | 4,000 | 341 |
| 2005-10-28 | 343 | 350 | 341 | 342 | 7,000 | 342 |
| 2005-10-27 | 341 | 343 | 341 | 342 | 12,000 | 342 |
| 2005-10-26 | 342 | 345 | 340 | 345 | 13,000 | 345 |
| 2005-10-25 | 340 | 341 | 337 | 341 | 17,000 | 341 |
| 2005-10-24 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2005-10-21 | 338 | 341 | 338 | 340 | 6,000 | 340 |
| 2005-10-20 | 339 | 340 | 339 | 340 | 5,000 | 340 |
| 2005-10-19 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2005-10-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-10-17 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2005-10-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-10-13 | 344 | 344 | 340 | 340 | 3,000 | 340 |
| 2005-10-11 | 348 | 349 | 344 | 344 | 3,000 | 344 |
| 2005-10-07 | 336 | 345 | 336 | 345 | 8,000 | 345 |
| 2005-10-06 | 349 | 349 | 335 | 347 | 13,000 | 347 |
| 2005-10-05 | 351 | 354 | 351 | 354 | 2,000 | 354 |
| 2005-10-04 | 355 | 358 | 350 | 351 | 24,000 | 351 |
| 2005-10-03 | 336 | 352 | 336 | 350 | 23,000 | 350 |
| 2005-09-30 | 330 | 350 | 325 | 345 | 41,000 | 345 |
| 2005-09-29 | 335 | 335 | 332 | 332 | 4,000 | 332 |
| 2005-09-28 | 329 | 331 | 329 | 331 | 4,000 | 331 |
| 2005-09-27 | 340 | 340 | 329 | 329 | 5,000 | 329 |
| 2005-09-26 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2005-09-22 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 2005-09-21 | 353 | 353 | 340 | 350 | 54,000 | 350 |
| 2005-09-20 | 350 | 350 | 342 | 345 | 53,000 | 345 |
| 2005-09-16 | 323 | 341 | 323 | 331 | 31,000 | 331 |
| 2005-09-15 | 323 | 325 | 321 | 321 | 10,000 | 321 |
| 2005-09-14 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2005-09-13 | 318 | 320 | 318 | 320 | 3,000 | 320 |
| 2005-09-12 | 320 | 320 | 319 | 319 | 4,000 | 319 |
| 2005-09-09 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 2005-09-08 | 317 | 323 | 317 | 323 | 2,000 | 323 |
| 2005-09-07 | 325 | 325 | 311 | 323 | 16,000 | 323 |
| 2005-09-06 | 320 | 329 | 320 | 328 | 23,000 | 328 |
| 2005-09-05 | 315 | 317 | 315 | 315 | 8,000 | 315 |
| 2005-09-02 | 316 | 316 | 315 | 315 | 6,000 | 315 |
| 2005-09-01 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2005-08-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-08-30 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2005-08-29 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 2005-08-26 | 318 | 320 | 311 | 311 | 8,000 | 311 |
| 2005-08-25 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2005-08-24 | 323 | 323 | 320 | 320 | 2,000 | 320 |
| 2005-08-23 | 321 | 324 | 318 | 324 | 7,000 | 324 |
| 2005-08-22 | 311 | 320 | 311 | 316 | 19,000 | 316 |
| 2005-08-19 | 325 | 325 | 319 | 319 | 6,000 | 319 |
| 2005-08-18 | 328 | 328 | 319 | 323 | 5,000 | 323 |
| 2005-08-17 | 329 | 329 | 324 | 329 | 9,000 | 329 |
| 2005-08-16 | 318 | 324 | 318 | 324 | 8,000 | 324 |
| 2005-08-15 | 318 | 321 | 318 | 319 | 5,000 | 319 |
| 2005-08-12 | 318 | 320 | 318 | 318 | 4,000 | 318 |
| 2005-08-11 | 318 | 323 | 318 | 323 | 13,000 | 323 |
| 2005-08-10 | 320 | 320 | 311 | 318 | 10,000 | 318 |
| 2005-08-09 | 326 | 326 | 320 | 321 | 21,000 | 321 |
| 2005-08-08 | 372 | 372 | 319 | 328 | 175,000 | 328 |
| 2005-08-05 | 282 | 362 | 281 | 360 | 120,000 | 360 |
| 2005-08-04 | 285 | 290 | 282 | 282 | 7,000 | 282 |
| 2005-08-03 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2005-08-02 | 285 | 294 | 285 | 294 | 2,000 | 294 |
| 2005-08-01 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2005-07-29 | 296 | 296 | 281 | 281 | 9,000 | 281 |
| 2005-07-28 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2005-07-27 | 281 | 283 | 281 | 283 | 2,000 | 283 |
| 2005-07-26 | 284 | 285 | 282 | 282 | 3,000 | 282 |
| 2005-07-25 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2005-07-22 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2005-07-21 | 295 | 295 | 286 | 286 | 4,000 | 286 |
| 2005-07-20 | 289 | 299 | 287 | 299 | 9,000 | 299 |
| 2005-07-19 | 288 | 289 | 288 | 289 | 5,000 | 289 |
| 2005-07-15 | 291 | 291 | 289 | 289 | 6,000 | 289 |
| 2005-07-14 | 294 | 295 | 290 | 290 | 6,000 | 290 |
| 2005-07-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-07-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-07-11 | 296 | 296 | 281 | 281 | 6,000 | 281 |
| 2005-07-08 | 298 | 298 | 291 | 291 | 7,000 | 291 |
| 2005-07-07 | 280 | 281 | 280 | 281 | 7,000 | 281 |
| 2005-07-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-07-04 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2005-07-01 | 286 | 286 | 281 | 281 | 2,000 | 281 |
| 2005-06-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2005-06-29 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2005-06-28 | 287 | 290 | 285 | 285 | 5,000 | 285 |
| 2005-06-27 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2005-06-24 | 290 | 290 | 288 | 290 | 4,000 | 290 |
| 2005-06-23 | 282 | 289 | 282 | 289 | 5,000 | 289 |
| 2005-06-22 | 285 | 285 | 281 | 281 | 4,000 | 281 |
| 2005-06-21 | 278 | 280 | 278 | 280 | 13,000 | 280 |
| 2005-06-20 | 274 | 275 | 273 | 275 | 7,000 | 275 |
| 2005-06-17 | 270 | 272 | 270 | 270 | 4,000 | 270 |
| 2005-06-16 | 268 | 268 | 266 | 266 | 7,000 | 266 |
| 2005-06-15 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2005-06-14 | 266 | 266 | 264 | 264 | 4,000 | 264 |
| 2005-06-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-06-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-06-09 | 261 | 268 | 261 | 263 | 6,000 | 263 |
| 2005-06-07 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2005-06-06 | 266 | 268 | 266 | 268 | 6,000 | 268 |
| 2005-06-03 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2005-06-02 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2005-05-31 | 258 | 258 | 256 | 256 | 3,000 | 256 |
| 2005-05-30 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2005-05-27 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2005-05-26 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2005-05-25 | 256 | 261 | 256 | 257 | 5,000 | 257 |
| 2005-05-24 | 257 | 262 | 257 | 262 | 3,000 | 262 |
| 2005-05-23 | 261 | 261 | 257 | 257 | 3,000 | 257 |
| 2005-05-20 | 256 | 256 | 255 | 256 | 6,000 | 256 |
| 2005-05-19 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2005-05-18 | 254 | 259 | 254 | 259 | 3,000 | 259 |
| 2005-05-17 | 279 | 279 | 255 | 255 | 12,000 | 255 |
| 2005-05-16 | 292 | 299 | 277 | 277 | 15,000 | 277 |
| 2005-05-13 | 245 | 260 | 245 | 252 | 13,000 | 252 |
| 2005-05-12 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2005-05-11 | 254 | 254 | 253 | 253 | 4,000 | 253 |
| 2005-05-10 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2005-04-28 | 236 | 246 | 236 | 246 | 3,000 | 246 |
| 2005-04-27 | 244 | 244 | 240 | 240 | 2,000 | 240 |
| 2005-04-25 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2005-04-22 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2005-04-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2005-04-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2005-04-18 | 247 | 247 | 236 | 236 | 9,000 | 236 |
| 2005-04-15 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2005-04-14 | 237 | 244 | 237 | 244 | 6,000 | 244 |
| 2005-04-13 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2005-04-11 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2005-04-08 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2005-04-07 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2005-04-05 | 238 | 243 | 238 | 243 | 2,000 | 243 |
| 2005-03-31 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2005-03-30 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2005-03-28 | 252 | 252 | 247 | 247 | 5,000 | 247 |
| 2005-03-25 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2005-03-24 | 252 | 253 | 252 | 253 | 6,000 | 253 |
| 2005-03-23 | 260 | 261 | 250 | 251 | 14,000 | 251 |
| 2005-03-22 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2005-03-18 | 250 | 253 | 250 | 253 | 2,000 | 253 |
| 2005-03-17 | 252 | 252 | 250 | 250 | 3,000 | 250 |
| 2005-03-16 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2005-03-15 | 254 | 254 | 250 | 250 | 3,000 | 250 |
| 2005-03-08 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2005-03-04 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2005-03-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2005-03-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-02-28 | 270 | 272 | 267 | 267 | 3,000 | 267 |
| 2005-02-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-02-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-02-21 | 269 | 269 | 260 | 260 | 3,000 | 260 |
| 2005-02-18 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2005-02-14 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2005-02-10 | 265 | 265 | 255 | 255 | 9,000 | 255 |
| 2005-02-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2005-02-07 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2005-02-03 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2005-02-02 | 263 | 270 | 263 | 265 | 3,000 | 265 |
| 2005-02-01 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 2005-01-28 | 279 | 280 | 271 | 271 | 5,000 | 271 |
| 2005-01-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-01-25 | 289 | 289 | 283 | 283 | 12,000 | 283 |
| 2005-01-24 | 285 | 285 | 280 | 280 | 12,000 | 280 |
| 2005-01-21 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 2005-01-20 | 261 | 261 | 259 | 259 | 4,000 | 259 |
| 2005-01-19 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2005-01-18 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2005-01-14 | 268 | 268 | 265 | 265 | 2,000 | 265 |
| 2005-01-13 | 264 | 268 | 263 | 268 | 4,000 | 268 |
| 2005-01-12 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 2005-01-11 | 265 | 267 | 265 | 267 | 3,000 | 267 |
| 2005-01-07 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2005-01-06 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2005-01-05 | 269 | 269 | 265 | 266 | 7,000 | 266 |
| 2005-01-04 | 299 | 299 | 289 | 289 | 5,000 | 289 |
分割・併合履歴 ： なし
