6897 (株)ツインバード の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 246 | 249 | 246 | 249 | 4,000 | 249 |
| 2010-12-29 | 250 | 250 | 248 | 248 | 8,000 | 248 |
| 2010-12-28 | 252 | 252 | 249 | 249 | 4,000 | 249 |
| 2010-12-27 | 253 | 253 | 249 | 249 | 11,000 | 249 |
| 2010-12-24 | 253 | 258 | 253 | 253 | 43,000 | 253 |
| 2010-12-22 | 261 | 261 | 254 | 254 | 13,000 | 254 |
| 2010-12-21 | 247 | 255 | 245 | 255 | 16,000 | 255 |
| 2010-12-20 | 247 | 249 | 244 | 244 | 7,000 | 244 |
| 2010-12-17 | 241 | 245 | 241 | 245 | 10,000 | 245 |
| 2010-12-16 | 250 | 250 | 244 | 244 | 12,000 | 244 |
| 2010-12-15 | 255 | 255 | 250 | 250 | 14,000 | 250 |
| 2010-12-14 | 256 | 257 | 254 | 255 | 17,000 | 255 |
| 2010-12-13 | 262 | 262 | 251 | 251 | 38,000 | 251 |
| 2010-12-10 | 269 | 275 | 268 | 270 | 74,000 | 270 |
| 2010-12-09 | 257 | 268 | 257 | 265 | 67,000 | 265 |
| 2010-12-08 | 244 | 250 | 244 | 250 | 23,000 | 250 |
| 2010-12-07 | 240 | 244 | 240 | 244 | 20,000 | 244 |
| 2010-12-06 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2010-12-03 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2010-12-02 | 239 | 239 | 232 | 232 | 10,000 | 232 |
| 2010-12-01 | 239 | 239 | 231 | 231 | 5,000 | 231 |
| 2010-11-30 | 231 | 233 | 231 | 231 | 7,000 | 231 |
| 2010-11-26 | 223 | 226 | 223 | 226 | 3,000 | 226 |
| 2010-11-25 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2010-11-24 | 224 | 224 | 221 | 221 | 10,000 | 221 |
| 2010-11-22 | 225 | 226 | 224 | 224 | 6,000 | 224 |
| 2010-11-19 | 226 | 226 | 222 | 225 | 5,000 | 225 |
| 2010-11-18 | 222 | 224 | 218 | 224 | 8,000 | 224 |
| 2010-11-17 | 224 | 224 | 216 | 216 | 7,000 | 216 |
| 2010-11-16 | 226 | 227 | 224 | 224 | 5,000 | 224 |
| 2010-11-15 | 222 | 224 | 222 | 224 | 2,000 | 224 |
| 2010-11-12 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-11-11 | 220 | 220 | 212 | 212 | 2,000 | 212 |
| 2010-11-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-11-08 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-11-05 | 209 | 209 | 206 | 207 | 8,000 | 207 |
| 2010-11-04 | 207 | 209 | 207 | 209 | 3,000 | 209 |
| 2010-11-02 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-11-01 | 211 | 218 | 202 | 207 | 36,000 | 207 |
| 2010-10-29 | 221 | 221 | 211 | 211 | 16,000 | 211 |
| 2010-10-28 | 216 | 222 | 215 | 222 | 29,000 | 222 |
| 2010-10-27 | 222 | 222 | 217 | 220 | 24,000 | 220 |
| 2010-10-26 | 227 | 227 | 221 | 221 | 31,000 | 221 |
| 2010-10-25 | 225 | 230 | 224 | 227 | 42,000 | 227 |
| 2010-10-22 | 220 | 227 | 220 | 223 | 42,000 | 223 |
| 2010-10-21 | 228 | 231 | 224 | 227 | 104,000 | 227 |
| 2010-10-20 | 273 | 298 | 240 | 242 | 379,000 | 242 |
| 2010-10-19 | 268 | 274 | 266 | 270 | 72,000 | 270 |
| 2010-10-18 | 273 | 275 | 264 | 265 | 64,000 | 265 |
| 2010-10-15 | 250 | 260 | 250 | 258 | 33,000 | 258 |
| 2010-10-14 | 239 | 255 | 239 | 250 | 26,000 | 250 |
| 2010-10-13 | 233 | 238 | 233 | 235 | 5,000 | 235 |
| 2010-10-12 | 238 | 240 | 235 | 235 | 18,000 | 235 |
| 2010-10-08 | 234 | 237 | 234 | 237 | 19,000 | 237 |
| 2010-10-07 | 232 | 234 | 232 | 234 | 5,000 | 234 |
| 2010-10-06 | 235 | 235 | 232 | 232 | 6,000 | 232 |
| 2010-10-05 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2010-10-04 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-10-01 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-09-30 | 233 | 233 | 232 | 232 | 4,000 | 232 |
| 2010-09-29 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2010-09-28 | 233 | 233 | 228 | 228 | 4,000 | 228 |
| 2010-09-27 | 228 | 233 | 228 | 233 | 3,000 | 233 |
| 2010-09-24 | 228 | 234 | 228 | 234 | 2,000 | 234 |
| 2010-09-22 | 230 | 234 | 222 | 234 | 8,000 | 234 |
| 2010-09-21 | 237 | 237 | 233 | 236 | 4,000 | 236 |
| 2010-09-17 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-09-16 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-09-15 | 232 | 232 | 231 | 231 | 4,000 | 231 |
| 2010-09-14 | 230 | 231 | 230 | 231 | 2,000 | 231 |
| 2010-09-13 | 232 | 232 | 230 | 231 | 6,000 | 231 |
| 2010-09-10 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-09-09 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2010-09-08 | 229 | 229 | 228 | 228 | 4,000 | 228 |
| 2010-09-07 | 229 | 231 | 229 | 231 | 12,000 | 231 |
| 2010-09-06 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2010-09-03 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-09-02 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2010-09-01 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-08-31 | 230 | 230 | 222 | 226 | 5,000 | 226 |
| 2010-08-30 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2010-08-27 | 227 | 228 | 227 | 228 | 4,000 | 228 |
| 2010-08-26 | 225 | 228 | 225 | 228 | 5,000 | 228 |
| 2010-08-25 | 214 | 224 | 214 | 224 | 4,000 | 224 |
| 2010-08-24 | 227 | 227 | 222 | 222 | 5,000 | 222 |
| 2010-08-23 | 223 | 236 | 223 | 227 | 10,000 | 227 |
| 2010-08-20 | 220 | 222 | 220 | 222 | 4,000 | 222 |
| 2010-08-19 | 220 | 221 | 220 | 220 | 3,000 | 220 |
| 2010-08-18 | 216 | 219 | 216 | 219 | 4,000 | 219 |
| 2010-08-17 | 214 | 216 | 214 | 214 | 5,000 | 214 |
| 2010-08-16 | 219 | 222 | 219 | 222 | 3,000 | 222 |
| 2010-08-13 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-08-12 | 215 | 215 | 199 | 209 | 20,000 | 209 |
| 2010-08-11 | 226 | 226 | 221 | 222 | 8,000 | 222 |
| 2010-08-10 | 233 | 233 | 227 | 227 | 15,000 | 227 |
| 2010-08-09 | 236 | 236 | 234 | 235 | 7,000 | 235 |
| 2010-08-06 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 2010-08-05 | 239 | 239 | 238 | 238 | 2,000 | 238 |
| 2010-08-04 | 240 | 244 | 240 | 240 | 8,000 | 240 |
| 2010-08-03 | 249 | 250 | 241 | 241 | 17,000 | 241 |
| 2010-08-02 | 241 | 250 | 241 | 249 | 12,000 | 249 |
| 2010-07-30 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-07-29 | 241 | 245 | 237 | 241 | 9,000 | 241 |
| 2010-07-28 | 249 | 249 | 241 | 241 | 23,000 | 241 |
| 2010-07-27 | 260 | 260 | 242 | 249 | 54,000 | 249 |
| 2010-07-26 | 275 | 290 | 266 | 266 | 96,000 | 266 |
| 2010-07-23 | 259 | 265 | 255 | 259 | 41,000 | 259 |
| 2010-07-22 | 240 | 245 | 240 | 243 | 11,000 | 243 |
| 2010-07-21 | 235 | 240 | 234 | 240 | 20,000 | 240 |
| 2010-07-20 | 240 | 240 | 230 | 234 | 8,000 | 234 |
| 2010-07-16 | 235 | 235 | 235 | 235 | 18,000 | 235 |
| 2010-07-15 | 239 | 239 | 237 | 237 | 2,000 | 237 |
| 2010-07-14 | 235 | 240 | 234 | 239 | 19,000 | 239 |
| 2010-07-13 | 234 | 234 | 230 | 230 | 7,000 | 230 |
| 2010-07-12 | 240 | 240 | 234 | 235 | 7,000 | 235 |
| 2010-07-09 | 239 | 239 | 230 | 237 | 11,000 | 237 |
| 2010-07-08 | 233 | 235 | 231 | 235 | 14,000 | 235 |
| 2010-07-06 | 219 | 228 | 218 | 228 | 7,000 | 228 |
| 2010-07-05 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-07-02 | 216 | 223 | 216 | 223 | 6,000 | 223 |
| 2010-07-01 | 214 | 216 | 214 | 216 | 4,000 | 216 |
| 2010-06-30 | 213 | 213 | 211 | 213 | 16,000 | 213 |
| 2010-06-29 | 225 | 229 | 220 | 220 | 9,000 | 220 |
| 2010-06-28 | 233 | 233 | 226 | 230 | 10,000 | 230 |
| 2010-06-25 | 226 | 228 | 224 | 225 | 19,000 | 225 |
| 2010-06-24 | 230 | 232 | 226 | 232 | 14,000 | 232 |
| 2010-06-23 | 237 | 237 | 232 | 233 | 17,000 | 233 |
| 2010-06-22 | 249 | 249 | 244 | 245 | 11,000 | 245 |
| 2010-06-21 | 237 | 250 | 233 | 250 | 34,000 | 250 |
| 2010-06-18 | 239 | 242 | 230 | 237 | 37,000 | 237 |
| 2010-06-17 | 257 | 259 | 240 | 248 | 67,000 | 248 |
| 2010-06-16 | 285 | 302 | 264 | 269 | 199,000 | 269 |
| 2010-06-15 | 250 | 273 | 242 | 273 | 152,000 | 273 |
| 2010-06-14 | 202 | 236 | 202 | 226 | 67,000 | 226 |
| 2010-06-11 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2010-06-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-06-09 | 195 | 195 | 192 | 192 | 13,000 | 192 |
| 2010-06-07 | 202 | 202 | 195 | 195 | 26,000 | 195 |
| 2010-06-04 | 205 | 205 | 202 | 202 | 4,000 | 202 |
| 2010-06-03 | 202 | 205 | 202 | 205 | 5,000 | 205 |
| 2010-06-02 | 200 | 202 | 200 | 202 | 2,000 | 202 |
| 2010-06-01 | 207 | 207 | 202 | 202 | 16,000 | 202 |
| 2010-05-31 | 207 | 207 | 205 | 206 | 8,000 | 206 |
| 2010-05-28 | 202 | 206 | 202 | 203 | 14,000 | 203 |
| 2010-05-27 | 193 | 199 | 192 | 199 | 9,000 | 199 |
| 2010-05-26 | 195 | 195 | 191 | 193 | 56,000 | 193 |
| 2010-05-25 | 206 | 206 | 198 | 198 | 33,000 | 198 |
| 2010-05-24 | 205 | 210 | 205 | 208 | 9,000 | 208 |
| 2010-05-21 | 203 | 203 | 202 | 202 | 6,000 | 202 |
| 2010-05-20 | 219 | 219 | 211 | 211 | 37,000 | 211 |
| 2010-05-19 | 205 | 213 | 205 | 213 | 45,000 | 213 |
| 2010-05-18 | 205 | 209 | 198 | 205 | 40,000 | 205 |
| 2010-05-17 | 207 | 208 | 196 | 200 | 42,000 | 200 |
| 2010-05-14 | 210 | 215 | 206 | 215 | 28,000 | 215 |
| 2010-05-13 | 204 | 205 | 204 | 205 | 6,000 | 205 |
| 2010-05-12 | 209 | 210 | 207 | 207 | 13,000 | 207 |
| 2010-05-11 | 218 | 223 | 213 | 213 | 93,000 | 213 |
| 2010-05-10 | 208 | 213 | 198 | 213 | 85,000 | 213 |
| 2010-05-07 | 218 | 228 | 207 | 209 | 72,000 | 209 |
| 2010-05-06 | 239 | 242 | 220 | 230 | 122,000 | 230 |
| 2010-04-30 | 262 | 262 | 243 | 247 | 88,000 | 247 |
| 2010-04-28 | 282 | 293 | 260 | 270 | 120,000 | 270 |
| 2010-04-27 | 291 | 295 | 282 | 293 | 130,000 | 293 |
| 2010-04-26 | 300 | 312 | 290 | 301 | 358,000 | 301 |
| 2010-04-23 | 224 | 305 | 198 | 270 | 714,000 | 270 |
| 2010-04-22 | 196 | 237 | 192 | 225 | 144,000 | 225 |
| 2010-04-21 | 191 | 195 | 183 | 187 | 99,000 | 187 |
| 2010-04-20 | 183 | 188 | 183 | 186 | 14,000 | 186 |
| 2010-04-19 | 187 | 193 | 185 | 185 | 18,000 | 185 |
| 2010-04-16 | 183 | 187 | 182 | 187 | 14,000 | 187 |
| 2010-04-15 | 183 | 184 | 178 | 181 | 12,000 | 181 |
| 2010-04-13 | 182 | 188 | 177 | 188 | 16,000 | 188 |
| 2010-04-12 | 174 | 179 | 174 | 179 | 10,000 | 179 |
| 2010-04-09 | 170 | 173 | 170 | 173 | 4,000 | 173 |
| 2010-04-08 | 172 | 173 | 170 | 170 | 6,000 | 170 |
| 2010-04-06 | 175 | 175 | 174 | 175 | 5,000 | 175 |
| 2010-04-05 | 179 | 180 | 167 | 180 | 13,000 | 180 |
| 2010-04-02 | 184 | 184 | 179 | 179 | 11,000 | 179 |
| 2010-04-01 | 188 | 189 | 188 | 189 | 10,000 | 189 |
| 2010-03-31 | 184 | 193 | 184 | 192 | 15,000 | 192 |
| 2010-03-30 | 191 | 192 | 186 | 186 | 25,000 | 186 |
| 2010-03-29 | 184 | 188 | 180 | 188 | 16,000 | 188 |
| 2010-03-26 | 180 | 186 | 179 | 186 | 48,000 | 186 |
| 2010-03-25 | 180 | 180 | 173 | 177 | 20,000 | 177 |
| 2010-03-24 | 174 | 174 | 168 | 170 | 10,000 | 170 |
| 2010-03-23 | 165 | 180 | 165 | 166 | 53,000 | 166 |
| 2010-03-19 | 160 | 162 | 160 | 160 | 16,000 | 160 |
| 2010-03-18 | 162 | 162 | 161 | 162 | 7,000 | 162 |
| 2010-03-17 | 162 | 162 | 160 | 160 | 12,000 | 160 |
| 2010-03-16 | 159 | 161 | 158 | 160 | 28,000 | 160 |
| 2010-03-15 | 153 | 160 | 153 | 158 | 16,000 | 158 |
| 2010-03-12 | 155 | 155 | 149 | 150 | 8,000 | 150 |
| 2010-03-11 | 155 | 155 | 155 | 155 | 9,000 | 155 |
| 2010-03-10 | 150 | 155 | 150 | 155 | 11,000 | 155 |
| 2010-03-09 | 143 | 146 | 142 | 146 | 12,000 | 146 |
| 2010-03-08 | 142 | 142 | 141 | 141 | 4,000 | 141 |
| 2010-03-05 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2010-03-04 | 142 | 142 | 138 | 139 | 8,000 | 139 |
| 2010-03-03 | 141 | 141 | 138 | 138 | 14,000 | 138 |
| 2010-03-02 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2010-03-01 | 140 | 140 | 136 | 136 | 5,000 | 136 |
| 2010-02-26 | 136 | 136 | 126 | 135 | 19,000 | 135 |
| 2010-02-25 | 136 | 136 | 136 | 136 | 15,000 | 136 |
| 2010-02-24 | 136 | 139 | 136 | 139 | 2,000 | 139 |
| 2010-02-23 | 139 | 139 | 137 | 137 | 2,000 | 137 |
| 2010-02-19 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2010-02-18 | 137 | 140 | 136 | 140 | 7,000 | 140 |
| 2010-02-17 | 135 | 139 | 134 | 136 | 11,000 | 136 |
| 2010-02-16 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2010-02-15 | 139 | 139 | 135 | 135 | 6,000 | 135 |
| 2010-02-08 | 133 | 138 | 132 | 138 | 4,000 | 138 |
| 2010-02-05 | 136 | 136 | 132 | 135 | 5,000 | 135 |
| 2010-02-03 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2010-02-02 | 140 | 140 | 139 | 139 | 7,000 | 139 |
| 2010-02-01 | 145 | 146 | 138 | 145 | 38,000 | 145 |
| 2010-01-29 | 134 | 141 | 134 | 140 | 9,000 | 140 |
| 2010-01-28 | 131 | 131 | 130 | 130 | 5,000 | 130 |
| 2010-01-27 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2010-01-25 | 123 | 126 | 123 | 126 | 4,000 | 126 |
| 2010-01-22 | 129 | 129 | 128 | 128 | 2,000 | 128 |
| 2010-01-15 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2010-01-14 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2010-01-12 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2010-01-07 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2010-01-06 | 121 | 121 | 121 | 121 | 1,000 | 121 |
分割・併合履歴 ： なし
