6897 (株)ツインバード の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 123 | 128 | 123 | 128 | 2,000 | 128 |
| 2007-12-27 | 125 | 125 | 119 | 122 | 5,000 | 122 |
| 2007-12-25 | 123 | 123 | 116 | 119 | 10,000 | 119 |
| 2007-12-21 | 123 | 123 | 121 | 122 | 5,000 | 122 |
| 2007-12-20 | 125 | 125 | 122 | 123 | 7,000 | 123 |
| 2007-12-19 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2007-12-18 | 126 | 126 | 125 | 125 | 17,000 | 125 |
| 2007-12-17 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2007-12-14 | 133 | 133 | 127 | 127 | 14,000 | 127 |
| 2007-12-12 | 130 | 132 | 130 | 132 | 3,000 | 132 |
| 2007-12-11 | 130 | 132 | 130 | 132 | 5,000 | 132 |
| 2007-12-10 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-12-07 | 127 | 132 | 127 | 132 | 5,000 | 132 |
| 2007-12-06 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2007-12-05 | 130 | 130 | 127 | 130 | 16,000 | 130 |
| 2007-12-04 | 129 | 130 | 129 | 130 | 4,000 | 130 |
| 2007-12-03 | 128 | 129 | 127 | 129 | 11,000 | 129 |
| 2007-11-30 | 127 | 128 | 127 | 127 | 10,000 | 127 |
| 2007-11-29 | 130 | 131 | 127 | 127 | 14,000 | 127 |
| 2007-11-28 | 126 | 129 | 125 | 127 | 27,000 | 127 |
| 2007-11-27 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2007-11-26 | 124 | 127 | 124 | 126 | 11,000 | 126 |
| 2007-11-22 | 132 | 132 | 128 | 129 | 11,000 | 129 |
| 2007-11-21 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2007-11-20 | 125 | 133 | 125 | 133 | 22,000 | 133 |
| 2007-11-19 | 129 | 129 | 128 | 129 | 3,000 | 129 |
| 2007-11-16 | 129 | 129 | 127 | 128 | 4,000 | 128 |
| 2007-11-15 | 132 | 132 | 128 | 128 | 13,000 | 128 |
| 2007-11-14 | 136 | 136 | 132 | 132 | 13,000 | 132 |
| 2007-11-13 | 132 | 134 | 132 | 132 | 6,000 | 132 |
| 2007-11-12 | 137 | 139 | 130 | 139 | 30,000 | 139 |
| 2007-11-09 | 145 | 145 | 136 | 141 | 7,000 | 141 |
| 2007-11-08 | 135 | 140 | 134 | 140 | 5,000 | 140 |
| 2007-11-07 | 141 | 142 | 135 | 137 | 35,000 | 137 |
| 2007-11-06 | 160 | 160 | 145 | 145 | 57,000 | 145 |
| 2007-11-05 | 177 | 177 | 158 | 160 | 79,000 | 160 |
| 2007-11-02 | 160 | 179 | 157 | 172 | 252,000 | 172 |
| 2007-11-01 | 153 | 156 | 151 | 155 | 23,000 | 155 |
| 2007-10-31 | 143 | 148 | 143 | 148 | 16,000 | 148 |
| 2007-10-30 | 142 | 143 | 142 | 143 | 6,000 | 143 |
| 2007-10-29 | 138 | 143 | 138 | 141 | 9,000 | 141 |
| 2007-10-26 | 139 | 140 | 135 | 140 | 10,000 | 140 |
| 2007-10-24 | 140 | 140 | 140 | 140 | 7,000 | 140 |
| 2007-10-23 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2007-10-22 | 132 | 136 | 132 | 136 | 5,000 | 136 |
| 2007-10-18 | 136 | 137 | 136 | 137 | 3,000 | 137 |
| 2007-10-17 | 138 | 138 | 135 | 135 | 4,000 | 135 |
| 2007-10-16 | 140 | 140 | 136 | 136 | 9,000 | 136 |
| 2007-10-15 | 136 | 137 | 135 | 135 | 9,000 | 135 |
| 2007-10-12 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2007-10-11 | 130 | 134 | 130 | 134 | 3,000 | 134 |
| 2007-10-10 | 130 | 133 | 130 | 133 | 2,000 | 133 |
| 2007-10-09 | 132 | 132 | 129 | 132 | 8,000 | 132 |
| 2007-10-05 | 129 | 131 | 129 | 131 | 3,000 | 131 |
| 2007-10-04 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-10-03 | 125 | 130 | 125 | 130 | 4,000 | 130 |
| 2007-10-02 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2007-10-01 | 131 | 131 | 131 | 131 | 4,000 | 131 |
| 2007-09-28 | 135 | 135 | 127 | 131 | 8,000 | 131 |
| 2007-09-27 | 125 | 136 | 125 | 135 | 8,000 | 135 |
| 2007-09-26 | 122 | 125 | 122 | 125 | 2,000 | 125 |
| 2007-09-25 | 129 | 129 | 122 | 122 | 3,000 | 122 |
| 2007-09-21 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2007-09-20 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2007-09-19 | 129 | 129 | 124 | 128 | 6,000 | 128 |
| 2007-09-18 | 126 | 127 | 121 | 121 | 13,000 | 121 |
| 2007-09-14 | 121 | 128 | 121 | 126 | 17,000 | 126 |
| 2007-09-13 | 138 | 138 | 117 | 125 | 23,000 | 125 |
| 2007-09-12 | 141 | 144 | 140 | 140 | 13,000 | 140 |
| 2007-09-11 | 142 | 142 | 141 | 142 | 14,000 | 142 |
| 2007-09-10 | 143 | 146 | 143 | 145 | 3,000 | 145 |
| 2007-09-07 | 149 | 150 | 147 | 149 | 9,000 | 149 |
| 2007-09-06 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2007-09-05 | 149 | 149 | 144 | 144 | 10,000 | 144 |
| 2007-09-04 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2007-09-03 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2007-08-31 | 147 | 149 | 143 | 148 | 19,000 | 148 |
| 2007-08-30 | 152 | 152 | 148 | 148 | 17,000 | 148 |
| 2007-08-29 | 151 | 151 | 150 | 150 | 8,000 | 150 |
| 2007-08-28 | 157 | 159 | 151 | 154 | 17,000 | 154 |
| 2007-08-27 | 158 | 158 | 155 | 157 | 7,000 | 157 |
| 2007-08-24 | 153 | 157 | 153 | 157 | 16,000 | 157 |
| 2007-08-23 | 153 | 153 | 150 | 153 | 17,000 | 153 |
| 2007-08-22 | 154 | 154 | 152 | 152 | 5,000 | 152 |
| 2007-08-21 | 155 | 155 | 151 | 151 | 13,000 | 151 |
| 2007-08-20 | 166 | 166 | 158 | 158 | 4,000 | 158 |
| 2007-08-17 | 165 | 165 | 156 | 156 | 18,000 | 156 |
| 2007-08-16 | 151 | 174 | 151 | 161 | 124,000 | 161 |
| 2007-08-15 | 150 | 154 | 150 | 153 | 15,000 | 153 |
| 2007-08-14 | 155 | 155 | 152 | 152 | 14,000 | 152 |
| 2007-08-13 | 157 | 157 | 151 | 154 | 21,000 | 154 |
| 2007-08-10 | 163 | 164 | 157 | 159 | 22,000 | 159 |
| 2007-08-09 | 171 | 171 | 164 | 164 | 41,000 | 164 |
| 2007-08-08 | 175 | 177 | 162 | 166 | 68,000 | 166 |
| 2007-08-07 | 199 | 211 | 171 | 176 | 388,000 | 176 |
| 2007-08-06 | 180 | 210 | 180 | 194 | 642,000 | 194 |
| 2007-08-03 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2007-08-02 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2007-08-01 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2007-07-31 | 158 | 160 | 155 | 159 | 10,000 | 159 |
| 2007-07-30 | 154 | 164 | 154 | 160 | 30,000 | 160 |
| 2007-07-27 | 153 | 158 | 153 | 157 | 15,000 | 157 |
| 2007-07-26 | 153 | 156 | 153 | 156 | 3,000 | 156 |
| 2007-07-25 | 153 | 155 | 153 | 155 | 3,000 | 155 |
| 2007-07-24 | 157 | 157 | 155 | 156 | 8,000 | 156 |
| 2007-07-23 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2007-07-20 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2007-07-19 | 151 | 155 | 151 | 155 | 3,000 | 155 |
| 2007-07-18 | 158 | 159 | 158 | 159 | 3,000 | 159 |
| 2007-07-17 | 155 | 160 | 154 | 160 | 11,000 | 160 |
| 2007-07-13 | 164 | 166 | 155 | 160 | 16,000 | 160 |
| 2007-07-12 | 164 | 164 | 156 | 160 | 24,000 | 160 |
| 2007-07-11 | 168 | 168 | 164 | 166 | 3,000 | 166 |
| 2007-07-10 | 167 | 168 | 163 | 163 | 21,000 | 163 |
| 2007-07-09 | 170 | 173 | 161 | 168 | 57,000 | 168 |
| 2007-07-06 | 153 | 174 | 152 | 170 | 129,000 | 170 |
| 2007-07-05 | 150 | 153 | 143 | 148 | 29,000 | 148 |
| 2007-07-04 | 150 | 153 | 149 | 149 | 30,000 | 149 |
| 2007-07-03 | 142 | 175 | 142 | 160 | 61,000 | 160 |
| 2007-07-02 | 141 | 142 | 141 | 142 | 7,000 | 142 |
| 2007-06-29 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2007-06-28 | 139 | 142 | 139 | 142 | 8,000 | 142 |
| 2007-06-27 | 143 | 143 | 141 | 141 | 3,000 | 141 |
| 2007-06-26 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2007-06-25 | 140 | 144 | 140 | 140 | 8,000 | 140 |
| 2007-06-22 | 140 | 142 | 140 | 140 | 6,000 | 140 |
| 2007-06-21 | 140 | 140 | 139 | 139 | 2,000 | 139 |
| 2007-06-20 | 140 | 144 | 140 | 141 | 7,000 | 141 |
| 2007-06-19 | 140 | 142 | 140 | 140 | 7,000 | 140 |
| 2007-06-18 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 2007-06-15 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2007-06-14 | 139 | 144 | 139 | 144 | 6,000 | 144 |
| 2007-06-13 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2007-06-12 | 139 | 140 | 137 | 137 | 5,000 | 137 |
| 2007-06-11 | 140 | 140 | 139 | 139 | 6,000 | 139 |
| 2007-06-07 | 137 | 141 | 137 | 141 | 4,000 | 141 |
| 2007-06-06 | 144 | 144 | 137 | 141 | 11,000 | 141 |
| 2007-06-05 | 140 | 155 | 140 | 143 | 14,000 | 143 |
| 2007-06-04 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2007-06-01 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2007-05-31 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 2007-05-30 | 138 | 138 | 137 | 137 | 3,000 | 137 |
| 2007-05-29 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2007-05-28 | 140 | 141 | 140 | 140 | 9,000 | 140 |
| 2007-05-25 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 2007-05-24 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2007-05-23 | 140 | 140 | 140 | 140 | 9,000 | 140 |
| 2007-05-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2007-05-18 | 140 | 140 | 139 | 139 | 5,000 | 139 |
| 2007-05-17 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2007-05-16 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2007-05-15 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2007-05-14 | 146 | 146 | 143 | 143 | 3,000 | 143 |
| 2007-05-11 | 145 | 146 | 145 | 146 | 2,000 | 146 |
| 2007-05-10 | 142 | 147 | 142 | 147 | 5,000 | 147 |
| 2007-05-09 | 141 | 142 | 140 | 141 | 18,000 | 141 |
| 2007-05-08 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2007-05-07 | 145 | 145 | 142 | 142 | 4,000 | 142 |
| 2007-05-02 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2007-05-01 | 149 | 150 | 145 | 150 | 4,000 | 150 |
| 2007-04-27 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2007-04-26 | 146 | 146 | 145 | 145 | 5,000 | 145 |
| 2007-04-25 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2007-04-24 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2007-04-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2007-04-16 | 148 | 152 | 147 | 152 | 3,000 | 152 |
| 2007-04-12 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2007-04-11 | 150 | 150 | 148 | 148 | 3,000 | 148 |
| 2007-04-10 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2007-04-09 | 154 | 154 | 150 | 150 | 5,000 | 150 |
| 2007-04-06 | 153 | 154 | 152 | 154 | 4,000 | 154 |
| 2007-04-05 | 152 | 153 | 152 | 153 | 4,000 | 153 |
| 2007-04-02 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2007-03-29 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2007-03-28 | 154 | 154 | 151 | 152 | 6,000 | 152 |
| 2007-03-27 | 152 | 152 | 151 | 151 | 3,000 | 151 |
| 2007-03-26 | 152 | 153 | 150 | 152 | 10,000 | 152 |
| 2007-03-23 | 155 | 155 | 152 | 152 | 13,000 | 152 |
| 2007-03-22 | 154 | 155 | 153 | 155 | 8,000 | 155 |
| 2007-03-20 | 157 | 157 | 155 | 155 | 4,000 | 155 |
| 2007-03-19 | 160 | 160 | 157 | 157 | 4,000 | 157 |
| 2007-03-16 | 161 | 161 | 158 | 160 | 9,000 | 160 |
| 2007-03-15 | 162 | 163 | 162 | 162 | 6,000 | 162 |
| 2007-03-14 | 162 | 162 | 161 | 161 | 5,000 | 161 |
| 2007-03-13 | 166 | 166 | 161 | 162 | 8,000 | 162 |
| 2007-03-12 | 166 | 166 | 165 | 166 | 10,000 | 166 |
| 2007-03-09 | 165 | 168 | 165 | 168 | 3,000 | 168 |
| 2007-03-07 | 169 | 169 | 168 | 168 | 2,000 | 168 |
| 2007-03-06 | 165 | 167 | 165 | 167 | 8,000 | 167 |
| 2007-03-05 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2007-03-01 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2007-02-28 | 169 | 171 | 166 | 169 | 15,000 | 169 |
| 2007-02-27 | 173 | 174 | 172 | 174 | 8,000 | 174 |
| 2007-02-26 | 172 | 173 | 172 | 173 | 6,000 | 173 |
| 2007-02-23 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2007-02-22 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2007-02-21 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2007-02-20 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2007-02-19 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2007-02-16 | 170 | 170 | 167 | 169 | 12,000 | 169 |
| 2007-02-15 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 2007-02-13 | 180 | 180 | 176 | 176 | 5,000 | 176 |
| 2007-02-08 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2007-02-07 | 189 | 189 | 185 | 185 | 7,000 | 185 |
| 2007-02-06 | 189 | 189 | 183 | 189 | 8,000 | 189 |
| 2007-02-05 | 190 | 190 | 180 | 189 | 19,000 | 189 |
| 2007-02-02 | 177 | 180 | 177 | 180 | 6,000 | 180 |
| 2007-02-01 | 172 | 174 | 170 | 174 | 3,000 | 174 |
| 2007-01-31 | 175 | 175 | 168 | 170 | 7,000 | 170 |
| 2007-01-30 | 175 | 179 | 174 | 175 | 14,000 | 175 |
| 2007-01-29 | 168 | 172 | 168 | 172 | 19,000 | 172 |
| 2007-01-26 | 173 | 180 | 165 | 165 | 40,000 | 165 |
| 2007-01-25 | 171 | 171 | 166 | 166 | 25,000 | 166 |
| 2007-01-24 | 176 | 176 | 172 | 172 | 13,000 | 172 |
| 2007-01-23 | 180 | 180 | 176 | 176 | 9,000 | 176 |
| 2007-01-22 | 181 | 182 | 175 | 175 | 8,000 | 175 |
| 2007-01-19 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2007-01-18 | 186 | 186 | 175 | 176 | 14,000 | 176 |
| 2007-01-17 | 180 | 180 | 165 | 179 | 39,000 | 179 |
| 2007-01-16 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2007-01-15 | 183 | 183 | 181 | 181 | 3,000 | 181 |
| 2007-01-12 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2007-01-10 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2007-01-09 | 183 | 183 | 181 | 181 | 3,000 | 181 |
| 2007-01-05 | 182 | 187 | 182 | 187 | 3,000 | 187 |
分割・併合履歴 ： なし
