6897 (株)ツインバード の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3035235434735416,000354
2011-12-2935335334135060,000350
2011-12-283583583543549,000354
2011-12-2735635735535518,000355
2011-12-2635735735535512,000355
2011-12-2235735735135318,000353
2011-12-2136336435235330,000353
2011-12-2035536435335927,000359
2011-12-1936036035235225,000352
2011-12-1637337335836025,000360
2011-12-1537138236536935,000369
2011-12-1436737936637745,000377
2011-12-13376376361366110,000366
2011-12-12410410381381171,000381
2011-12-09418426405421147,000421
2011-12-08390458387426459,000426
2011-12-07374389371378141,000378
2011-12-0635237035236641,000366
2011-12-053453503453508,000350
2011-12-0234334333834316,000343
2011-12-0134535434434823,000348
2011-11-3034534534034313,000343
2011-11-2933534533534512,000345
2011-11-2833233732833316,000333
2011-11-253223273223277,000327
2011-11-243263293263264,000326
2011-11-2232533232533115,000331
2011-11-213273273253253,000325
2011-11-1832933132532714,000327
2011-11-1733333732932930,000329
2011-11-1633633933333314,000333
2011-11-1534234233533623,000336
2011-11-1434835434234416,000344
2011-11-1134635234535221,000352
2011-11-1034035033834629,000346
2011-11-0935035534634834,000348
2011-11-0836136534834949,000349
2011-11-0737037035836715,000367
2011-11-0438138536537040,000370
2011-11-0237937937037637,000376
2011-11-0138639338338454,000384
2011-10-31395410391394129,000394
2011-10-2840640637638474,000384
2011-10-2738939638339341,000393
2011-10-2637138236238016,000380
2011-10-2536537936437827,000378
2011-10-2436136435535824,000358
2011-10-2135435634935514,000355
2011-10-2036836834935347,000353
2011-10-1938038037637610,000376
2011-10-1837938137338121,000381
2011-10-1738938937638228,000382
2011-10-1437437636736714,000367
2011-10-1337037837037631,000376
2011-10-1234636734436731,000367
2011-10-1134635034335044,000350
2011-10-0735035034334613,000346
2011-10-0634034633534620,000346
2011-10-0535035033833833,000338
2011-10-0435635634234233,000342
2011-10-033743743633649,000364
2011-09-3037537537137512,000375
2011-09-2936737536537416,000374
2011-09-2837537936837527,000375
2011-09-2736536835936835,000368
2011-09-26360365340342151,000342
2011-09-2239939936437792,000377
2011-09-21415415395399137,000399
2011-09-2045247543143176,000431
2011-09-164554614524559,000455
2011-09-1545045445045017,000450
2011-09-1446246244344320,000443
2011-09-1346046345646311,000463
2011-09-1245046544346017,000460
2011-09-0946046645845822,000458
2011-09-0846847145745831,000458
2011-09-0746647046046010,000460
2011-09-0648248246546631,000466
2011-09-0549049148648933,000489
2011-09-0248648648048611,000486
2011-09-0148349148048524,000485
2011-08-3146847746847725,000477
2011-08-3046446846446633,000466
2011-08-2944746344745934,000459
2011-08-2641844041544037,000440
2011-08-2542642741641641,000416
2011-08-2442643341341825,000418
2011-08-2341941941441921,000419
2011-08-2242943941241568,000415
2011-08-1944745143043098,000430
2011-08-1847547546246218,000462
2011-08-1749549547847836,000478
2011-08-1650550549349718,000497
2011-08-1550150149449712,000497
2011-08-1250050348648932,000489
2011-08-1149549548349033,000490
2011-08-1050650648749642,000496
2011-08-09443484430484133,000484
2011-08-0851251547547596,000475
2011-08-0550653249852555,000525
2011-08-0454454654254613,000546
2011-08-0355155854054047,000540
2011-08-0254056853056864,000568
2011-08-01570575535543162,000543
2011-07-29504530490530196,000530
2011-07-2850050348950337,000503
2011-07-2751451449850572,000505
2011-07-2651551550851431,000514
2011-07-2549451449351457,000514
2011-07-2250850848749370,000493
2011-07-2150852050550593,000505
2011-07-20477512470512216,000512
2011-07-1946147846047775,000477
2011-07-15462480455461110,000461
2011-07-14427473423470204,000470
2011-07-1341342441242450,000424
2011-07-1240941240941216,000412
2011-07-1141641640940923,000409
2011-07-0840941240941214,000412
2011-07-0740940940540911,000409
2011-07-0641541540041228,000412
2011-07-0542042040640928,000409
2011-07-0442542541642042,000420
2011-07-0141042541041587,000415
2011-06-3039640639640437,000404
2011-06-2940340339439423,000394
2011-06-2838540438539321,000393
2011-06-2739339338138716,000387
2011-06-2439340039039414,000394
2011-06-2338739538639514,000395
2011-06-2237638537438523,000385
2011-06-2137037637037612,000376
2011-06-2037137236636615,000366
2011-06-1738238236336562,000365
2011-06-1638939338238637,000386
2011-06-1540340539839824,000398
2011-06-1441642540040290,000402
2011-06-1342242541042488,000424
2011-06-10430430402425147,000425
2011-06-09379420379415271,000415
2011-06-0837138037137655,000376
2011-06-0737538536936989,000369
2011-06-0637038537037499,000374
2011-06-0337538136036046,000360
2011-06-0237137536737033,000370
2011-06-0136038035938074,000380
2011-05-3134636034635841,000358
2011-05-3034534734334615,000346
2011-05-2734134734034722,000347
2011-05-2633333833333816,000338
2011-05-2533933933033219,000332
2011-05-2434334833234232,000342
2011-05-2334635034234320,000343
2011-05-203383413343417,000341
2011-05-1934334333834118,000341
2011-05-1833034132834119,000341
2011-05-1733833833033026,000330
2011-05-1635035034034118,000341
2011-05-1335135634534915,000349
2011-05-1235535534934921,000349
2011-05-1134936034935744,000357
2011-05-1035335734834919,000349
2011-05-0935536135335314,000353
2011-05-0637537535535547,000355
2011-05-0238638636636752,000367
2011-04-28395395360378105,000378
2011-04-2738840438739559,000395
2011-04-2638639838238371,000383
2011-04-2537938537538529,000385
2011-04-2235936735936218,000362
2011-04-2136336335235216,000352
2011-04-203613613523585,000358
2011-04-193603633533538,000353
2011-04-1834735633935646,000356
2011-04-1534034834034022,000340
2011-04-1433635433534135,000341
2011-04-133333333333332,000333
2011-04-123253253243254,000325
2011-04-1132132932132919,000329
2011-04-0833233232032531,000325
2011-04-0732933832933215,000332
2011-04-0634034232933225,000332
2011-04-0535336033034562,000345
2011-04-0437037035836424,000364
2011-04-013703783703706,000370
2011-03-3138038036837820,000378
2011-03-3035837635237344,000373
2011-03-2935636134635636,000356
2011-03-2837737835236353,000363
2011-03-2540540538538552,000385
2011-03-2440040539140334,000403
2011-03-2339441538341368,000413
2011-03-22400405385388103,000388
2011-03-18321370321370128,000370
2011-03-1727832027832074,000320
2011-03-16255300255290173,000290
2011-03-15291295263263119,000263
2011-03-14343359343343124,000343
2011-03-1141542341242316,000423
2011-03-1043543541542357,000423
2011-03-0945245243043161,000431
2011-03-0842244542044088,000440
2011-03-0742242541341740,000417
2011-03-0441742841641688,000416
2011-03-0341442140440677,000406
2011-03-0241342341041259,000412
2011-03-0143043341542093,000420
2011-02-2842242941342656,000426
2011-02-2540342039641452,000414
2011-02-24420429401401141,000401
2011-02-23408443407436181,000436
2011-02-22428429409415142,000415
2011-02-21468468427435349,000435
2011-02-18495500451476331,000476
2011-02-17447487443487395,000487
2011-02-16390425389407201,000407
2011-02-15385399366371146,000371
2011-02-14340372331372179,000372
2011-02-10311330309325129,000325
2011-02-0930731330731157,000311
2011-02-0830430630330325,000303
2011-02-0730230630230219,000302
2011-02-0430530528530240,000302
2011-02-0330830829530052,000300
2011-02-0230431330430734,000307
2011-02-0129830929830058,000300
2011-01-31308310293305192,000305
2011-01-28284316268315475,000315
2011-01-2727928227928023,000280
2011-01-2627527527127112,000271
2011-01-2526728126727530,000275
2011-01-2426126525826511,000265
2011-01-2126326326026019,000260
2011-01-2026927026126335,000263
2011-01-1926527626226239,000262
2011-01-1827527526826842,000268
2011-01-17310314272276235,000276
2011-01-14261296260284115,000284
2011-01-1325726225726218,000262
2011-01-1225625925625614,000256
2011-01-112552562542544,000254
2011-01-0725126425125728,000257
2011-01-0625525525025013,000250
2011-01-0526026125425614,000256
2011-01-042502552502559,000255

分割・併合履歴 : なし