6897 (株)ツインバード の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 136 | 140 | 135 | 140 | 19,000 | 140 |
| 2008-12-29 | 123 | 125 | 123 | 125 | 29,000 | 125 |
| 2008-12-26 | 124 | 124 | 124 | 124 | 16,000 | 124 |
| 2008-12-25 | 124 | 124 | 123 | 124 | 10,000 | 124 |
| 2008-12-24 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2008-12-22 | 123 | 124 | 123 | 124 | 9,000 | 124 |
| 2008-12-19 | 123 | 124 | 123 | 124 | 5,000 | 124 |
| 2008-12-18 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2008-12-17 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2008-12-16 | 124 | 124 | 122 | 124 | 10,000 | 124 |
| 2008-12-15 | 123 | 124 | 122 | 124 | 14,000 | 124 |
| 2008-12-12 | 120 | 123 | 120 | 123 | 24,000 | 123 |
| 2008-12-11 | 119 | 119 | 119 | 119 | 10,000 | 119 |
| 2008-12-10 | 119 | 119 | 118 | 119 | 11,000 | 119 |
| 2008-12-09 | 118 | 119 | 118 | 119 | 14,000 | 119 |
| 2008-12-08 | 118 | 118 | 115 | 118 | 12,000 | 118 |
| 2008-12-05 | 118 | 118 | 113 | 118 | 18,000 | 118 |
| 2008-12-04 | 118 | 118 | 118 | 118 | 15,000 | 118 |
| 2008-12-03 | 118 | 119 | 118 | 119 | 16,000 | 119 |
| 2008-12-02 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2008-12-01 | 114 | 119 | 114 | 119 | 8,000 | 119 |
| 2008-11-28 | 119 | 119 | 114 | 119 | 7,000 | 119 |
| 2008-11-27 | 118 | 118 | 113 | 118 | 14,000 | 118 |
| 2008-11-26 | 114 | 120 | 112 | 120 | 10,000 | 120 |
| 2008-11-25 | 120 | 125 | 119 | 119 | 12,000 | 119 |
| 2008-11-21 | 120 | 120 | 119 | 119 | 10,000 | 119 |
| 2008-11-20 | 116 | 119 | 108 | 119 | 30,000 | 119 |
| 2008-11-19 | 116 | 116 | 116 | 116 | 10,000 | 116 |
| 2008-11-18 | 116 | 116 | 116 | 116 | 5,000 | 116 |
| 2008-11-17 | 116 | 116 | 116 | 116 | 3,000 | 116 |
| 2008-11-14 | 108 | 116 | 108 | 116 | 24,000 | 116 |
| 2008-11-12 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-11-11 | 107 | 110 | 105 | 105 | 33,000 | 105 |
| 2008-11-10 | 102 | 102 | 101 | 102 | 3,000 | 102 |
| 2008-11-07 | 102 | 104 | 100 | 104 | 5,000 | 104 |
| 2008-11-06 | 96 | 104 | 91 | 104 | 77,000 | 104 |
| 2008-11-05 | 97 | 105 | 97 | 104 | 26,000 | 104 |
| 2008-11-04 | 89 | 95 | 89 | 95 | 9,000 | 95 |
| 2008-10-31 | 88 | 90 | 87 | 87 | 22,000 | 87 |
| 2008-10-30 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2008-10-29 | 93 | 93 | 83 | 87 | 10,000 | 87 |
| 2008-10-28 | 93 | 93 | 90 | 90 | 9,000 | 90 |
| 2008-10-27 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2008-10-24 | 89 | 90 | 88 | 90 | 7,000 | 90 |
| 2008-10-23 | 88 | 93 | 86 | 90 | 17,000 | 90 |
| 2008-10-22 | 93 | 93 | 90 | 90 | 11,000 | 90 |
| 2008-10-21 | 91 | 91 | 90 | 90 | 3,000 | 90 |
| 2008-10-20 | 90 | 95 | 90 | 93 | 5,000 | 93 |
| 2008-10-17 | 88 | 89 | 88 | 88 | 8,000 | 88 |
| 2008-10-16 | 87 | 89 | 86 | 89 | 12,000 | 89 |
| 2008-10-15 | 88 | 90 | 86 | 88 | 17,000 | 88 |
| 2008-10-14 | 89 | 92 | 86 | 88 | 29,000 | 88 |
| 2008-10-10 | 94 | 95 | 88 | 88 | 19,000 | 88 |
| 2008-10-09 | 104 | 106 | 101 | 106 | 5,000 | 106 |
| 2008-10-08 | 95 | 112 | 95 | 112 | 17,000 | 112 |
| 2008-10-07 | 88 | 112 | 83 | 111 | 13,000 | 111 |
| 2008-10-06 | 108 | 108 | 96 | 108 | 19,000 | 108 |
| 2008-10-03 | 109 | 114 | 109 | 114 | 6,000 | 114 |
| 2008-10-02 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2008-10-01 | 110 | 112 | 109 | 112 | 6,000 | 112 |
| 2008-09-30 | 110 | 116 | 107 | 116 | 15,000 | 116 |
| 2008-09-29 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2008-09-26 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2008-09-25 | 108 | 117 | 108 | 117 | 6,000 | 117 |
| 2008-09-24 | 108 | 111 | 108 | 111 | 5,000 | 111 |
| 2008-09-22 | 106 | 111 | 106 | 111 | 3,000 | 111 |
| 2008-09-19 | 113 | 113 | 113 | 113 | 4,000 | 113 |
| 2008-09-18 | 102 | 112 | 102 | 112 | 11,000 | 112 |
| 2008-09-17 | 112 | 112 | 112 | 112 | 3,000 | 112 |
| 2008-09-16 | 104 | 112 | 103 | 112 | 5,000 | 112 |
| 2008-09-12 | 108 | 111 | 108 | 111 | 6,000 | 111 |
| 2008-09-10 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2008-09-08 | 104 | 115 | 104 | 115 | 12,000 | 115 |
| 2008-09-05 | 105 | 112 | 105 | 112 | 8,000 | 112 |
| 2008-09-04 | 108 | 115 | 108 | 115 | 2,000 | 115 |
| 2008-09-03 | 112 | 113 | 112 | 113 | 7,000 | 113 |
| 2008-09-02 | 118 | 118 | 113 | 113 | 2,000 | 113 |
| 2008-09-01 | 112 | 112 | 112 | 112 | 3,000 | 112 |
| 2008-08-28 | 117 | 118 | 117 | 118 | 3,000 | 118 |
| 2008-08-27 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2008-08-26 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2008-08-22 | 116 | 116 | 108 | 112 | 6,000 | 112 |
| 2008-08-18 | 111 | 116 | 110 | 116 | 9,000 | 116 |
| 2008-08-15 | 114 | 114 | 110 | 111 | 20,000 | 111 |
| 2008-08-14 | 122 | 122 | 114 | 115 | 12,000 | 115 |
| 2008-08-11 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2008-08-08 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-08-06 | 120 | 120 | 116 | 116 | 3,000 | 116 |
| 2008-08-05 | 112 | 118 | 112 | 118 | 6,000 | 118 |
| 2008-08-04 | 115 | 115 | 113 | 115 | 11,000 | 115 |
| 2008-08-01 | 120 | 121 | 116 | 118 | 5,000 | 118 |
| 2008-07-31 | 116 | 120 | 116 | 120 | 3,000 | 120 |
| 2008-07-29 | 120 | 120 | 115 | 115 | 4,000 | 115 |
| 2008-07-28 | 120 | 120 | 118 | 120 | 6,000 | 120 |
| 2008-07-25 | 119 | 120 | 119 | 120 | 4,000 | 120 |
| 2008-07-24 | 118 | 120 | 118 | 120 | 4,000 | 120 |
| 2008-07-23 | 120 | 120 | 118 | 118 | 5,000 | 118 |
| 2008-07-22 | 122 | 123 | 122 | 123 | 2,000 | 123 |
| 2008-07-18 | 117 | 117 | 115 | 115 | 8,000 | 115 |
| 2008-07-17 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-07-16 | 119 | 119 | 116 | 116 | 5,000 | 116 |
| 2008-07-15 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-07-14 | 120 | 125 | 120 | 125 | 5,000 | 125 |
| 2008-07-11 | 125 | 126 | 125 | 125 | 12,000 | 125 |
| 2008-07-10 | 118 | 120 | 118 | 120 | 3,000 | 120 |
| 2008-07-09 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-07-07 | 126 | 126 | 121 | 121 | 2,000 | 121 |
| 2008-07-04 | 122 | 122 | 120 | 120 | 6,000 | 120 |
| 2008-07-03 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2008-07-02 | 121 | 121 | 120 | 120 | 4,000 | 120 |
| 2008-07-01 | 123 | 123 | 121 | 122 | 10,000 | 122 |
| 2008-06-30 | 128 | 128 | 125 | 125 | 4,000 | 125 |
| 2008-06-27 | 127 | 128 | 125 | 125 | 23,000 | 125 |
| 2008-06-26 | 127 | 127 | 127 | 127 | 3,000 | 127 |
| 2008-06-25 | 122 | 124 | 116 | 124 | 29,000 | 124 |
| 2008-06-24 | 124 | 124 | 122 | 122 | 7,000 | 122 |
| 2008-06-23 | 123 | 123 | 122 | 122 | 8,000 | 122 |
| 2008-06-20 | 126 | 126 | 125 | 125 | 2,000 | 125 |
| 2008-06-19 | 127 | 127 | 125 | 126 | 5,000 | 126 |
| 2008-06-18 | 128 | 128 | 128 | 128 | 6,000 | 128 |
| 2008-06-17 | 127 | 128 | 127 | 128 | 4,000 | 128 |
| 2008-06-16 | 126 | 130 | 126 | 126 | 21,000 | 126 |
| 2008-06-13 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2008-06-12 | 124 | 124 | 122 | 122 | 18,000 | 122 |
| 2008-06-11 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2008-06-10 | 128 | 129 | 125 | 125 | 17,000 | 125 |
| 2008-06-09 | 124 | 131 | 124 | 131 | 18,000 | 131 |
| 2008-06-06 | 131 | 132 | 129 | 129 | 17,000 | 129 |
| 2008-06-05 | 129 | 130 | 128 | 130 | 4,000 | 130 |
| 2008-06-04 | 128 | 130 | 126 | 130 | 22,000 | 130 |
| 2008-06-03 | 124 | 125 | 124 | 125 | 7,000 | 125 |
| 2008-06-02 | 129 | 129 | 126 | 127 | 15,000 | 127 |
| 2008-05-30 | 126 | 129 | 125 | 129 | 13,000 | 129 |
| 2008-05-29 | 135 | 135 | 125 | 129 | 58,000 | 129 |
| 2008-05-28 | 121 | 158 | 116 | 133 | 336,000 | 133 |
| 2008-05-27 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-05-26 | 121 | 121 | 120 | 121 | 4,000 | 121 |
| 2008-05-23 | 121 | 122 | 121 | 122 | 6,000 | 122 |
| 2008-05-22 | 126 | 126 | 119 | 123 | 17,000 | 123 |
| 2008-05-21 | 126 | 126 | 125 | 125 | 4,000 | 125 |
| 2008-05-20 | 123 | 128 | 122 | 126 | 17,000 | 126 |
| 2008-05-19 | 121 | 123 | 120 | 120 | 8,000 | 120 |
| 2008-05-16 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2008-05-15 | 122 | 122 | 120 | 121 | 10,000 | 121 |
| 2008-05-14 | 121 | 125 | 119 | 125 | 17,000 | 125 |
| 2008-05-13 | 122 | 122 | 121 | 122 | 12,000 | 122 |
| 2008-05-12 | 123 | 126 | 122 | 122 | 20,000 | 122 |
| 2008-05-09 | 125 | 125 | 121 | 124 | 29,000 | 124 |
| 2008-05-08 | 128 | 128 | 121 | 125 | 97,000 | 125 |
| 2008-05-07 | 131 | 133 | 123 | 127 | 197,000 | 127 |
| 2008-05-02 | 119 | 169 | 114 | 143 | 671,000 | 143 |
| 2008-05-01 | 119 | 119 | 118 | 119 | 9,000 | 119 |
| 2008-04-30 | 115 | 118 | 115 | 118 | 2,000 | 118 |
| 2008-04-28 | 118 | 118 | 113 | 118 | 5,000 | 118 |
| 2008-04-25 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2008-04-23 | 112 | 115 | 112 | 115 | 2,000 | 115 |
| 2008-04-22 | 119 | 119 | 115 | 116 | 6,000 | 116 |
| 2008-04-21 | 119 | 119 | 119 | 119 | 4,000 | 119 |
| 2008-04-16 | 111 | 115 | 111 | 115 | 7,000 | 115 |
| 2008-04-15 | 116 | 116 | 115 | 115 | 4,000 | 115 |
| 2008-04-11 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2008-04-10 | 115 | 119 | 115 | 119 | 2,000 | 119 |
| 2008-04-09 | 120 | 120 | 119 | 119 | 3,000 | 119 |
| 2008-04-08 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-04-07 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-04-04 | 115 | 118 | 115 | 118 | 2,000 | 118 |
| 2008-04-03 | 118 | 118 | 115 | 115 | 2,000 | 115 |
| 2008-04-02 | 115 | 118 | 115 | 118 | 2,000 | 118 |
| 2008-03-31 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-03-28 | 118 | 118 | 116 | 116 | 10,000 | 116 |
| 2008-03-27 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2008-03-25 | 112 | 115 | 112 | 115 | 6,000 | 115 |
| 2008-03-24 | 117 | 117 | 112 | 112 | 2,000 | 112 |
| 2008-03-21 | 118 | 118 | 113 | 117 | 11,000 | 117 |
| 2008-03-19 | 111 | 119 | 111 | 119 | 5,000 | 119 |
| 2008-03-18 | 111 | 115 | 111 | 115 | 7,000 | 115 |
| 2008-03-17 | 95 | 118 | 95 | 118 | 13,000 | 118 |
| 2008-03-14 | 110 | 110 | 105 | 105 | 40,000 | 105 |
| 2008-03-13 | 105 | 110 | 101 | 105 | 72,000 | 105 |
| 2008-03-12 | 118 | 118 | 105 | 105 | 21,000 | 105 |
| 2008-03-11 | 112 | 116 | 107 | 116 | 4,000 | 116 |
| 2008-03-10 | 114 | 114 | 114 | 114 | 3,000 | 114 |
| 2008-03-06 | 109 | 115 | 109 | 114 | 6,000 | 114 |
| 2008-03-05 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-03-04 | 112 | 116 | 111 | 116 | 9,000 | 116 |
| 2008-03-03 | 119 | 119 | 112 | 118 | 27,000 | 118 |
| 2008-02-29 | 118 | 119 | 116 | 118 | 24,000 | 118 |
| 2008-02-28 | 118 | 119 | 110 | 110 | 11,000 | 110 |
| 2008-02-26 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-02-25 | 108 | 113 | 108 | 113 | 5,000 | 113 |
| 2008-02-22 | 111 | 119 | 106 | 118 | 19,000 | 118 |
| 2008-02-21 | 110 | 110 | 106 | 106 | 18,000 | 106 |
| 2008-02-20 | 110 | 110 | 110 | 110 | 12,000 | 110 |
| 2008-02-19 | 112 | 120 | 110 | 120 | 12,000 | 120 |
| 2008-02-18 | 117 | 119 | 117 | 119 | 7,000 | 119 |
| 2008-02-15 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2008-02-14 | 113 | 119 | 113 | 119 | 6,000 | 119 |
| 2008-02-13 | 113 | 119 | 113 | 119 | 17,000 | 119 |
| 2008-02-12 | 111 | 113 | 111 | 113 | 5,000 | 113 |
| 2008-02-08 | 100 | 114 | 98 | 114 | 30,000 | 114 |
| 2008-02-06 | 104 | 110 | 100 | 110 | 10,000 | 110 |
| 2008-02-05 | 110 | 111 | 109 | 109 | 6,000 | 109 |
| 2008-02-04 | 108 | 113 | 106 | 110 | 29,000 | 110 |
| 2008-02-01 | 105 | 119 | 105 | 113 | 33,000 | 113 |
| 2008-01-31 | 100 | 102 | 90 | 102 | 7,000 | 102 |
| 2008-01-30 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2008-01-29 | 110 | 110 | 105 | 105 | 5,000 | 105 |
| 2008-01-28 | 97 | 100 | 97 | 100 | 8,000 | 100 |
| 2008-01-25 | 87 | 90 | 87 | 90 | 18,000 | 90 |
| 2008-01-24 | 92 | 92 | 86 | 90 | 20,000 | 90 |
| 2008-01-23 | 85 | 92 | 85 | 92 | 11,000 | 92 |
| 2008-01-22 | 98 | 98 | 94 | 94 | 4,000 | 94 |
| 2008-01-18 | 90 | 99 | 90 | 99 | 12,000 | 99 |
| 2008-01-17 | 101 | 104 | 100 | 100 | 4,000 | 100 |
| 2008-01-16 | 110 | 110 | 106 | 106 | 23,000 | 106 |
| 2008-01-15 | 111 | 116 | 111 | 116 | 3,000 | 116 |
| 2008-01-11 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2008-01-10 | 120 | 121 | 120 | 120 | 7,000 | 120 |
| 2008-01-09 | 114 | 115 | 112 | 112 | 16,000 | 112 |
| 2008-01-08 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2008-01-07 | 118 | 126 | 117 | 120 | 6,000 | 120 |
分割・併合履歴 ： なし
