6897 (株)ツインバード の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-12-28 | 121 | 125 | 121 | 125 | 4,000 | 125 |
| 2009-12-25 | 121 | 121 | 120 | 120 | 2,000 | 120 |
| 2009-12-24 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-12-22 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2009-12-21 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-12-18 | 119 | 121 | 119 | 121 | 4,000 | 121 |
| 2009-12-16 | 124 | 124 | 122 | 124 | 4,000 | 124 |
| 2009-12-15 | 122 | 122 | 122 | 122 | 4,000 | 122 |
| 2009-12-14 | 129 | 129 | 122 | 122 | 4,000 | 122 |
| 2009-12-11 | 134 | 135 | 130 | 134 | 24,000 | 134 |
| 2009-12-10 | 127 | 127 | 115 | 115 | 8,000 | 115 |
| 2009-12-09 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2009-12-08 | 111 | 124 | 111 | 124 | 7,000 | 124 |
| 2009-12-07 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-12-04 | 116 | 116 | 116 | 116 | 3,000 | 116 |
| 2009-12-03 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-11-27 | 118 | 118 | 118 | 118 | 4,000 | 118 |
| 2009-11-26 | 108 | 115 | 108 | 115 | 6,000 | 115 |
| 2009-11-25 | 115 | 115 | 110 | 110 | 3,000 | 110 |
| 2009-11-20 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-11-19 | 113 | 113 | 113 | 113 | 5,000 | 113 |
| 2009-11-18 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2009-11-17 | 113 | 113 | 113 | 113 | 5,000 | 113 |
| 2009-11-16 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2009-11-13 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2009-11-10 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2009-11-09 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-11-06 | 118 | 118 | 116 | 116 | 4,000 | 116 |
| 2009-11-05 | 120 | 120 | 117 | 117 | 6,000 | 117 |
| 2009-11-04 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2009-10-30 | 123 | 123 | 120 | 123 | 12,000 | 123 |
| 2009-10-29 | 122 | 122 | 122 | 122 | 6,000 | 122 |
| 2009-10-28 | 128 | 129 | 126 | 126 | 9,000 | 126 |
| 2009-10-23 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-10-22 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2009-10-21 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-10-20 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2009-10-19 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-10-16 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2009-10-15 | 127 | 128 | 127 | 128 | 4,000 | 128 |
| 2009-10-13 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-10-05 | 125 | 125 | 122 | 122 | 5,000 | 122 |
| 2009-10-02 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2009-09-28 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2009-09-25 | 131 | 131 | 126 | 126 | 5,000 | 126 |
| 2009-09-24 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2009-09-18 | 128 | 128 | 127 | 127 | 6,000 | 127 |
| 2009-09-16 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2009-09-11 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2009-09-10 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2009-09-09 | 129 | 129 | 128 | 129 | 6,000 | 129 |
| 2009-09-07 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-09-04 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2009-09-03 | 129 | 130 | 128 | 130 | 6,000 | 130 |
| 2009-09-02 | 131 | 132 | 130 | 132 | 6,000 | 132 |
| 2009-09-01 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2009-08-31 | 131 | 134 | 131 | 134 | 4,000 | 134 |
| 2009-08-28 | 133 | 134 | 133 | 133 | 7,000 | 133 |
| 2009-08-27 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2009-08-26 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2009-08-25 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2009-08-24 | 132 | 133 | 132 | 133 | 8,000 | 133 |
| 2009-08-21 | 133 | 133 | 131 | 131 | 6,000 | 131 |
| 2009-08-20 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2009-08-19 | 130 | 133 | 130 | 133 | 9,000 | 133 |
| 2009-08-18 | 128 | 131 | 128 | 130 | 8,000 | 130 |
| 2009-08-17 | 129 | 129 | 129 | 129 | 3,000 | 129 |
| 2009-08-14 | 128 | 129 | 128 | 129 | 3,000 | 129 |
| 2009-08-13 | 128 | 129 | 128 | 128 | 3,000 | 128 |
| 2009-08-12 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-08-10 | 128 | 129 | 128 | 129 | 2,000 | 129 |
| 2009-08-07 | 128 | 128 | 127 | 127 | 5,000 | 127 |
| 2009-08-06 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2009-08-05 | 134 | 134 | 130 | 130 | 7,000 | 130 |
| 2009-08-04 | 140 | 140 | 134 | 134 | 13,000 | 134 |
| 2009-08-03 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-07-31 | 133 | 143 | 133 | 141 | 11,000 | 141 |
| 2009-07-30 | 132 | 133 | 132 | 132 | 5,000 | 132 |
| 2009-07-29 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2009-07-28 | 135 | 135 | 131 | 131 | 5,000 | 131 |
| 2009-07-27 | 131 | 131 | 130 | 130 | 3,000 | 130 |
| 2009-07-24 | 131 | 131 | 131 | 131 | 6,000 | 131 |
| 2009-07-23 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2009-07-22 | 139 | 145 | 133 | 133 | 7,000 | 133 |
| 2009-07-21 | 134 | 139 | 134 | 139 | 8,000 | 139 |
| 2009-07-17 | 130 | 130 | 129 | 129 | 3,000 | 129 |
| 2009-07-16 | 129 | 130 | 129 | 130 | 7,000 | 130 |
| 2009-07-15 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2009-07-14 | 120 | 120 | 119 | 119 | 4,000 | 119 |
| 2009-07-13 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-07-10 | 126 | 129 | 126 | 126 | 12,000 | 126 |
| 2009-07-09 | 118 | 118 | 116 | 116 | 7,000 | 116 |
| 2009-07-08 | 118 | 120 | 118 | 120 | 7,000 | 120 |
| 2009-07-07 | 127 | 127 | 125 | 125 | 4,000 | 125 |
| 2009-07-06 | 123 | 124 | 120 | 124 | 11,000 | 124 |
| 2009-07-03 | 122 | 128 | 122 | 128 | 6,000 | 128 |
| 2009-07-02 | 136 | 136 | 124 | 124 | 17,000 | 124 |
| 2009-07-01 | 127 | 129 | 124 | 125 | 6,000 | 125 |
| 2009-06-30 | 129 | 129 | 127 | 127 | 4,000 | 127 |
| 2009-06-29 | 124 | 125 | 124 | 125 | 8,000 | 125 |
| 2009-06-26 | 123 | 129 | 120 | 120 | 14,000 | 120 |
| 2009-06-25 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2009-06-24 | 116 | 117 | 116 | 117 | 6,000 | 117 |
| 2009-06-23 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-06-19 | 116 | 118 | 116 | 116 | 3,000 | 116 |
| 2009-06-18 | 111 | 116 | 111 | 115 | 14,000 | 115 |
| 2009-06-16 | 125 | 125 | 119 | 119 | 3,000 | 119 |
| 2009-06-15 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-06-12 | 124 | 124 | 120 | 120 | 3,000 | 120 |
| 2009-06-11 | 120 | 120 | 117 | 117 | 2,000 | 117 |
| 2009-06-10 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-06-09 | 115 | 116 | 115 | 116 | 7,000 | 116 |
| 2009-06-08 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2009-06-04 | 116 | 116 | 115 | 116 | 4,000 | 116 |
| 2009-06-03 | 117 | 117 | 112 | 115 | 4,000 | 115 |
| 2009-06-02 | 112 | 115 | 107 | 115 | 19,000 | 115 |
| 2009-05-29 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-05-28 | 120 | 120 | 116 | 119 | 9,000 | 119 |
| 2009-05-27 | 118 | 118 | 117 | 117 | 2,000 | 117 |
| 2009-05-25 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2009-05-22 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-05-21 | 119 | 119 | 116 | 116 | 4,000 | 116 |
| 2009-05-20 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-05-15 | 117 | 118 | 117 | 117 | 4,000 | 117 |
| 2009-05-13 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2009-05-12 | 119 | 119 | 118 | 118 | 2,000 | 118 |
| 2009-05-08 | 117 | 117 | 117 | 117 | 3,000 | 117 |
| 2009-05-07 | 120 | 124 | 120 | 124 | 2,000 | 124 |
| 2009-05-01 | 122 | 122 | 116 | 116 | 7,000 | 116 |
| 2009-04-30 | 125 | 126 | 121 | 122 | 5,000 | 122 |
| 2009-04-28 | 131 | 132 | 131 | 131 | 5,000 | 131 |
| 2009-04-27 | 115 | 137 | 115 | 132 | 22,000 | 132 |
| 2009-04-23 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2009-04-22 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-04-21 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-04-20 | 115 | 117 | 115 | 115 | 6,000 | 115 |
| 2009-04-17 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2009-04-16 | 115 | 115 | 108 | 108 | 11,000 | 108 |
| 2009-04-10 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2009-04-08 | 114 | 114 | 110 | 110 | 12,000 | 110 |
| 2009-04-06 | 120 | 120 | 120 | 120 | 9,000 | 120 |
| 2009-04-03 | 111 | 111 | 110 | 110 | 2,000 | 110 |
| 2009-04-01 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2009-03-30 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2009-03-27 | 113 | 113 | 113 | 113 | 4,000 | 113 |
| 2009-03-26 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-03-25 | 107 | 107 | 106 | 106 | 3,000 | 106 |
| 2009-03-24 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-03-19 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-03-13 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-03-12 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-03-11 | 98 | 98 | 96 | 96 | 2,000 | 96 |
| 2009-03-09 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-03-06 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-03-05 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-03-04 | 100 | 101 | 100 | 101 | 3,000 | 101 |
| 2009-02-27 | 107 | 108 | 100 | 100 | 5,000 | 100 |
| 2009-02-25 | 95 | 105 | 95 | 105 | 2,000 | 105 |
| 2009-02-24 | 104 | 104 | 100 | 100 | 3,000 | 100 |
| 2009-02-23 | 104 | 104 | 100 | 100 | 2,000 | 100 |
| 2009-02-20 | 104 | 104 | 104 | 104 | 7,000 | 104 |
| 2009-02-18 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-02-17 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-02-12 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-02-10 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-02-09 | 104 | 104 | 102 | 102 | 2,000 | 102 |
| 2009-02-06 | 104 | 104 | 104 | 104 | 5,000 | 104 |
| 2009-02-05 | 106 | 106 | 100 | 100 | 14,000 | 100 |
| 2009-02-04 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-02-03 | 106 | 107 | 106 | 107 | 4,000 | 107 |
| 2009-02-02 | 102 | 111 | 102 | 111 | 30,000 | 111 |
| 2009-01-30 | 117 | 117 | 116 | 117 | 8,000 | 117 |
| 2009-01-29 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-01-28 | 129 | 130 | 129 | 130 | 3,000 | 130 |
| 2009-01-26 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-01-23 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2009-01-22 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2009-01-20 | 133 | 133 | 125 | 132 | 14,000 | 132 |
| 2009-01-19 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-01-16 | 137 | 137 | 127 | 135 | 11,000 | 135 |
| 2009-01-15 | 140 | 140 | 130 | 138 | 9,000 | 138 |
| 2009-01-14 | 134 | 140 | 134 | 140 | 4,000 | 140 |
| 2009-01-09 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2009-01-08 | 140 | 145 | 125 | 141 | 31,000 | 141 |
| 2009-01-07 | 142 | 145 | 140 | 140 | 19,000 | 140 |
| 2009-01-06 | 140 | 142 | 140 | 142 | 5,000 | 142 |
| 2009-01-05 | 140 | 140 | 140 | 140 | 8,000 | 140 |
分割・併合履歴 ： なし
