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
2007-12-281231281231282,000128
2007-12-271251251191225,000122
2007-12-2512312311611910,000119
2007-12-211231231211225,000122
2007-12-201251251221237,000123
2007-12-191241241241243,000124
2007-12-1812612612512517,000125
2007-12-171261261261262,000126
2007-12-1413313312712714,000127
2007-12-121301321301323,000132
2007-12-111301321301325,000132
2007-12-101301301301301,000130
2007-12-071271321271325,000132
2007-12-061301301301306,000130
2007-12-0513013012713016,000130
2007-12-041291301291304,000130
2007-12-0312812912712911,000129
2007-11-3012712812712710,000127
2007-11-2913013112712714,000127
2007-11-2812612912512727,000127
2007-11-271311311311311,000131
2007-11-2612412712412611,000126
2007-11-2213213212812911,000129
2007-11-211281281281281,000128
2007-11-2012513312513322,000133
2007-11-191291291281293,000129
2007-11-161291291271284,000128
2007-11-1513213212812813,000128
2007-11-1413613613213213,000132
2007-11-131321341321326,000132
2007-11-1213713913013930,000139
2007-11-091451451361417,000141
2007-11-081351401341405,000140
2007-11-0714114213513735,000137
2007-11-0616016014514557,000145
2007-11-0517717715816079,000160
2007-11-02160179157172252,000172
2007-11-0115315615115523,000155
2007-10-3114314814314816,000148
2007-10-301421431421436,000143
2007-10-291381431381419,000141
2007-10-2613914013514010,000140
2007-10-241401401401407,000140
2007-10-231401401401401,000140
2007-10-221321361321365,000136
2007-10-181361371361373,000137
2007-10-171381381351354,000135
2007-10-161401401361369,000136
2007-10-151361371351359,000135
2007-10-121351351351353,000135
2007-10-111301341301343,000134
2007-10-101301331301332,000133
2007-10-091321321291328,000132
2007-10-051291311291313,000131
2007-10-041301301301301,000130
2007-10-031251301251304,000130
2007-10-021301301301302,000130
2007-10-011311311311314,000131
2007-09-281351351271318,000131
2007-09-271251361251358,000135
2007-09-261221251221252,000125
2007-09-251291291221223,000122
2007-09-211291291291292,000129
2007-09-201301301301303,000130
2007-09-191291291241286,000128
2007-09-1812612712112113,000121
2007-09-1412112812112617,000126
2007-09-1313813811712523,000125
2007-09-1214114414014013,000140
2007-09-1114214214114214,000142
2007-09-101431461431453,000145
2007-09-071491501471499,000149
2007-09-061491491491494,000149
2007-09-0514914914414410,000144
2007-09-041501501501502,000150
2007-09-031521521521521,000152
2007-08-3114714914314819,000148
2007-08-3015215214814817,000148
2007-08-291511511501508,000150
2007-08-2815715915115417,000154
2007-08-271581581551577,000157
2007-08-2415315715315716,000157
2007-08-2315315315015317,000153
2007-08-221541541521525,000152
2007-08-2115515515115113,000151
2007-08-201661661581584,000158
2007-08-1716516515615618,000156
2007-08-16151174151161124,000161
2007-08-1515015415015315,000153
2007-08-1415515515215214,000152
2007-08-1315715715115421,000154
2007-08-1016316415715922,000159
2007-08-0917117116416441,000164
2007-08-0817517716216668,000166
2007-08-07199211171176388,000176
2007-08-06180210180194642,000194
2007-08-031601601601605,000160
2007-08-021601601601604,000160
2007-08-011601601601605,000160
2007-07-3115816015515910,000159
2007-07-3015416415416030,000160
2007-07-2715315815315715,000157
2007-07-261531561531563,000156
2007-07-251531551531553,000155
2007-07-241571571551568,000156
2007-07-231531531531531,000153
2007-07-201501501501502,000150
2007-07-191511551511553,000155
2007-07-181581591581593,000159
2007-07-1715516015416011,000160
2007-07-1316416615516016,000160
2007-07-1216416415616024,000160
2007-07-111681681641663,000166
2007-07-1016716816316321,000163
2007-07-0917017316116857,000168
2007-07-06153174152170129,000170
2007-07-0515015314314829,000148
2007-07-0415015314914930,000149
2007-07-0314217514216061,000160
2007-07-021411421411427,000142
2007-06-291411411411411,000141
2007-06-281391421391428,000142
2007-06-271431431411413,000141
2007-06-261401401401403,000140
2007-06-251401441401408,000140
2007-06-221401421401406,000140
2007-06-211401401391392,000139
2007-06-201401441401417,000141
2007-06-191401421401407,000140
2007-06-181401401401408,000140
2007-06-151421421421421,000142
2007-06-141391441391446,000144
2007-06-131381381381385,000138
2007-06-121391401371375,000137
2007-06-111401401391396,000139
2007-06-071371411371414,000141
2007-06-0614414413714111,000141
2007-06-0514015514014314,000143
2007-06-041401401401403,000140
2007-06-011361361361361,000136
2007-05-311351401351402,000140
2007-05-301381381371373,000137
2007-05-291401401401403,000140
2007-05-281401411401409,000140
2007-05-251401401401408,000140
2007-05-241401401401403,000140
2007-05-231401401401409,000140
2007-05-221401401401401,000140
2007-05-181401401391395,000139
2007-05-171401401401404,000140
2007-05-161411411411413,000141
2007-05-151411411411411,000141
2007-05-141461461431433,000143
2007-05-111451461451462,000146
2007-05-101421471421475,000147
2007-05-0914114214014118,000141
2007-05-081421421421423,000142
2007-05-071451451421424,000142
2007-05-021451451451452,000145
2007-05-011491501451504,000150
2007-04-271491491491493,000149
2007-04-261461461451455,000145
2007-04-251461461461461,000146
2007-04-241491491491491,000149
2007-04-181501501501501,000150
2007-04-161481521471523,000152
2007-04-121481481481483,000148
2007-04-111501501481483,000148
2007-04-101501501501504,000150
2007-04-091541541501505,000150
2007-04-061531541521544,000154
2007-04-051521531521534,000153
2007-04-021531531531531,000153
2007-03-291531531531531,000153
2007-03-281541541511526,000152
2007-03-271521521511513,000151
2007-03-2615215315015210,000152
2007-03-2315515515215213,000152
2007-03-221541551531558,000155
2007-03-201571571551554,000155
2007-03-191601601571574,000157
2007-03-161611611581609,000160
2007-03-151621631621626,000162
2007-03-141621621611615,000161
2007-03-131661661611628,000162
2007-03-1216616616516610,000166
2007-03-091651681651683,000168
2007-03-071691691681682,000168
2007-03-061651671651678,000167
2007-03-051661661661663,000166
2007-03-011691691691691,000169
2007-02-2816917116616915,000169
2007-02-271731741721748,000174
2007-02-261721731721736,000173
2007-02-231721721721721,000172
2007-02-221731731731731,000173
2007-02-211741741741741,000174
2007-02-201741741741741,000174
2007-02-191741741741743,000174
2007-02-1617017016716912,000169
2007-02-151751751751757,000175
2007-02-131801801761765,000176
2007-02-081851851851853,000185
2007-02-071891891851857,000185
2007-02-061891891831898,000189
2007-02-0519019018018919,000189
2007-02-021771801771806,000180
2007-02-011721741701743,000174
2007-01-311751751681707,000170
2007-01-3017517917417514,000175
2007-01-2916817216817219,000172
2007-01-2617318016516540,000165
2007-01-2517117116616625,000166
2007-01-2417617617217213,000172
2007-01-231801801761769,000176
2007-01-221811821751758,000175
2007-01-191801811801812,000181
2007-01-1818618617517614,000176
2007-01-1718018016517939,000179
2007-01-161811811811813,000181
2007-01-151831831811813,000181
2007-01-121831831831833,000183
2007-01-101821821821821,000182
2007-01-091831831811813,000181
2007-01-051821871821873,000187

分割・併合履歴 : なし