6897 (株)ツインバード の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2006-12-28 | 190 | 190 | 183 | 183 | 5,000 | 183 |
| 2006-12-27 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2006-12-26 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2006-12-25 | 186 | 188 | 186 | 186 | 4,000 | 186 |
| 2006-12-22 | 193 | 193 | 190 | 190 | 3,000 | 190 |
| 2006-12-21 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2006-12-20 | 191 | 200 | 191 | 191 | 7,000 | 191 |
| 2006-12-19 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2006-12-18 | 189 | 192 | 189 | 192 | 3,000 | 192 |
| 2006-12-15 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2006-12-14 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2006-12-13 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2006-12-12 | 212 | 212 | 208 | 208 | 14,000 | 208 |
| 2006-12-11 | 212 | 212 | 211 | 211 | 2,000 | 211 |
| 2006-12-08 | 212 | 212 | 205 | 205 | 10,000 | 205 |
| 2006-12-07 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2006-12-05 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2006-11-29 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2006-11-28 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2006-11-24 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2006-11-22 | 209 | 212 | 209 | 212 | 8,000 | 212 |
| 2006-11-21 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2006-11-20 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2006-11-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2006-11-14 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2006-11-13 | 214 | 214 | 210 | 210 | 2,000 | 210 |
| 2006-11-10 | 210 | 210 | 206 | 206 | 3,000 | 206 |
| 2006-11-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2006-11-08 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2006-11-07 | 215 | 216 | 215 | 216 | 7,000 | 216 |
| 2006-11-02 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2006-11-01 | 230 | 237 | 230 | 237 | 7,000 | 237 |
| 2006-10-31 | 219 | 219 | 214 | 214 | 3,000 | 214 |
| 2006-10-30 | 232 | 232 | 220 | 220 | 6,000 | 220 |
| 2006-10-27 | 227 | 232 | 227 | 232 | 3,000 | 232 |
| 2006-10-26 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2006-10-25 | 218 | 218 | 213 | 215 | 5,000 | 215 |
| 2006-10-24 | 223 | 223 | 215 | 220 | 7,000 | 220 |
| 2006-10-23 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2006-10-20 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2006-10-18 | 248 | 248 | 231 | 231 | 13,000 | 231 |
| 2006-10-17 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2006-10-16 | 215 | 219 | 214 | 219 | 3,000 | 219 |
| 2006-10-13 | 215 | 215 | 214 | 214 | 3,000 | 214 |
| 2006-10-12 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2006-10-11 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2006-10-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2006-10-06 | 232 | 232 | 230 | 230 | 2,000 | 230 |
| 2006-10-05 | 235 | 235 | 233 | 233 | 4,000 | 233 |
| 2006-10-04 | 241 | 242 | 240 | 240 | 6,000 | 240 |
| 2006-10-03 | 245 | 245 | 241 | 241 | 5,000 | 241 |
| 2006-10-02 | 241 | 245 | 241 | 245 | 8,000 | 245 |
| 2006-09-29 | 245 | 248 | 245 | 245 | 4,000 | 245 |
| 2006-09-28 | 243 | 245 | 243 | 245 | 3,000 | 245 |
| 2006-09-27 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2006-09-26 | 245 | 245 | 242 | 242 | 3,000 | 242 |
| 2006-09-25 | 245 | 260 | 245 | 250 | 13,000 | 250 |
| 2006-09-22 | 246 | 253 | 241 | 243 | 13,000 | 243 |
| 2006-09-21 | 240 | 240 | 236 | 236 | 2,000 | 236 |
| 2006-09-20 | 235 | 241 | 235 | 241 | 4,000 | 241 |
| 2006-09-19 | 248 | 248 | 233 | 245 | 18,000 | 245 |
| 2006-09-15 | 248 | 248 | 230 | 230 | 12,000 | 230 |
| 2006-09-14 | 242 | 251 | 232 | 251 | 24,000 | 251 |
| 2006-09-13 | 230 | 251 | 230 | 242 | 53,000 | 242 |
| 2006-09-12 | 225 | 228 | 225 | 228 | 8,000 | 228 |
| 2006-09-11 | 230 | 230 | 226 | 226 | 13,000 | 226 |
| 2006-09-08 | 230 | 240 | 226 | 226 | 19,000 | 226 |
| 2006-09-07 | 235 | 237 | 231 | 232 | 11,000 | 232 |
| 2006-09-06 | 250 | 250 | 240 | 243 | 18,000 | 243 |
| 2006-09-05 | 276 | 288 | 249 | 255 | 109,000 | 255 |
| 2006-09-04 | 265 | 288 | 255 | 281 | 153,000 | 281 |
| 2006-09-01 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2006-08-31 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2006-08-30 | 207 | 207 | 206 | 206 | 2,000 | 206 |
| 2006-08-29 | 205 | 206 | 205 | 205 | 4,000 | 205 |
| 2006-08-28 | 208 | 208 | 205 | 205 | 5,000 | 205 |
| 2006-08-25 | 207 | 214 | 207 | 208 | 7,000 | 208 |
| 2006-08-24 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2006-08-22 | 205 | 207 | 205 | 207 | 4,000 | 207 |
| 2006-08-21 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2006-08-18 | 205 | 208 | 205 | 208 | 2,000 | 208 |
| 2006-08-17 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2006-08-15 | 211 | 215 | 211 | 215 | 3,000 | 215 |
| 2006-08-14 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2006-08-11 | 211 | 211 | 204 | 204 | 4,000 | 204 |
| 2006-08-09 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2006-08-08 | 213 | 220 | 213 | 220 | 5,000 | 220 |
| 2006-08-07 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2006-08-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2006-08-02 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2006-08-01 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2006-07-31 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2006-07-28 | 219 | 222 | 218 | 218 | 4,000 | 218 |
| 2006-07-27 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2006-07-25 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2006-07-24 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2006-07-21 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2006-07-20 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2006-07-14 | 226 | 228 | 226 | 228 | 7,000 | 228 |
| 2006-07-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2006-07-06 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2006-07-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2006-06-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-06-29 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2006-06-28 | 232 | 239 | 232 | 239 | 3,000 | 239 |
| 2006-06-26 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2006-06-23 | 235 | 237 | 235 | 237 | 2,000 | 237 |
| 2006-06-22 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2006-06-20 | 250 | 250 | 235 | 235 | 7,000 | 235 |
| 2006-06-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2006-06-13 | 255 | 255 | 245 | 245 | 2,000 | 245 |
| 2006-06-09 | 238 | 244 | 238 | 244 | 2,000 | 244 |
| 2006-06-08 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2006-06-07 | 234 | 239 | 234 | 239 | 4,000 | 239 |
| 2006-06-06 | 236 | 236 | 226 | 236 | 8,000 | 236 |
| 2006-06-02 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2006-06-01 | 268 | 268 | 268 | 268 | 7,000 | 268 |
| 2006-05-31 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 2006-05-30 | 272 | 272 | 268 | 268 | 6,000 | 268 |
| 2006-05-29 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2006-05-26 | 276 | 278 | 276 | 278 | 2,000 | 278 |
| 2006-05-25 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2006-05-24 | 292 | 292 | 277 | 280 | 4,000 | 280 |
| 2006-05-23 | 287 | 292 | 287 | 292 | 5,000 | 292 |
| 2006-05-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2006-05-19 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2006-05-18 | 267 | 267 | 263 | 263 | 2,000 | 263 |
| 2006-05-17 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2006-05-16 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2006-05-15 | 266 | 267 | 265 | 265 | 10,000 | 265 |
| 2006-05-12 | 283 | 283 | 280 | 280 | 13,000 | 280 |
| 2006-05-11 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2006-05-10 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2006-05-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-05-08 | 302 | 302 | 289 | 289 | 3,000 | 289 |
| 2006-05-01 | 286 | 287 | 286 | 287 | 4,000 | 287 |
| 2006-04-28 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2006-04-27 | 290 | 290 | 287 | 287 | 7,000 | 287 |
| 2006-04-25 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2006-04-24 | 304 | 304 | 292 | 297 | 4,000 | 297 |
| 2006-04-21 | 300 | 300 | 299 | 299 | 9,000 | 299 |
| 2006-04-20 | 301 | 305 | 301 | 305 | 3,000 | 305 |
| 2006-04-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-04-14 | 310 | 315 | 305 | 305 | 3,000 | 305 |
| 2006-04-13 | 307 | 310 | 307 | 310 | 5,000 | 310 |
| 2006-04-12 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2006-04-11 | 307 | 307 | 302 | 302 | 2,000 | 302 |
| 2006-04-10 | 303 | 303 | 302 | 302 | 3,000 | 302 |
| 2006-04-07 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2006-04-05 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2006-04-04 | 307 | 307 | 306 | 306 | 4,000 | 306 |
| 2006-04-03 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2006-03-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-03-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2006-03-23 | 299 | 299 | 289 | 289 | 3,000 | 289 |
| 2006-03-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-03-20 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 2006-03-15 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2006-03-14 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-03-13 | 320 | 325 | 320 | 320 | 3,000 | 320 |
| 2006-03-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-03-09 | 320 | 320 | 310 | 310 | 6,000 | 310 |
| 2006-03-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-03-07 | 323 | 327 | 320 | 320 | 7,000 | 320 |
| 2006-03-03 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2006-03-01 | 306 | 310 | 296 | 305 | 16,000 | 305 |
| 2006-02-28 | 327 | 333 | 327 | 333 | 6,000 | 333 |
| 2006-02-27 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2006-02-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-02-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2006-02-21 | 290 | 290 | 289 | 290 | 4,000 | 290 |
| 2006-02-20 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2006-02-17 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2006-02-15 | 309 | 314 | 309 | 314 | 5,000 | 314 |
| 2006-02-14 | 301 | 310 | 300 | 310 | 9,000 | 310 |
| 2006-02-13 | 338 | 338 | 301 | 302 | 29,000 | 302 |
| 2006-02-10 | 351 | 351 | 341 | 341 | 9,000 | 341 |
| 2006-02-09 | 351 | 356 | 351 | 356 | 4,000 | 356 |
| 2006-02-08 | 353 | 354 | 353 | 354 | 4,000 | 354 |
| 2006-02-07 | 351 | 353 | 351 | 353 | 5,000 | 353 |
| 2006-02-06 | 352 | 360 | 351 | 351 | 9,000 | 351 |
| 2006-02-03 | 344 | 350 | 344 | 350 | 7,000 | 350 |
| 2006-02-02 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2006-02-01 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2006-01-31 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2006-01-30 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2006-01-27 | 350 | 350 | 340 | 341 | 11,000 | 341 |
| 2006-01-25 | 341 | 341 | 340 | 340 | 9,000 | 340 |
| 2006-01-24 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-01-23 | 353 | 355 | 345 | 345 | 13,000 | 345 |
| 2006-01-20 | 353 | 353 | 348 | 348 | 9,000 | 348 |
| 2006-01-19 | 345 | 346 | 345 | 346 | 3,000 | 346 |
| 2006-01-18 | 361 | 361 | 340 | 345 | 22,000 | 345 |
| 2006-01-17 | 370 | 370 | 365 | 365 | 23,000 | 365 |
| 2006-01-16 | 363 | 375 | 358 | 374 | 37,000 | 374 |
| 2006-01-13 | 356 | 357 | 348 | 348 | 18,000 | 348 |
| 2006-01-12 | 343 | 345 | 343 | 345 | 4,000 | 345 |
| 2006-01-11 | 340 | 342 | 338 | 342 | 13,000 | 342 |
| 2006-01-10 | 355 | 356 | 339 | 339 | 23,000 | 339 |
| 2006-01-06 | 333 | 338 | 333 | 337 | 8,000 | 337 |
| 2006-01-05 | 330 | 332 | 326 | 328 | 7,000 | 328 |
| 2006-01-04 | 328 | 328 | 325 | 325 | 5,000 | 325 |
分割・併合履歴 ： なし
