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
2011-12-30	352	354	347	354	16,000	354
2011-12-29	353	353	341	350	60,000	350
2011-12-28	358	358	354	354	9,000	354
2011-12-27	356	357	355	355	18,000	355
2011-12-26	357	357	355	355	12,000	355
2011-12-22	357	357	351	353	18,000	353
2011-12-21	363	364	352	353	30,000	353
2011-12-20	355	364	353	359	27,000	359
2011-12-19	360	360	352	352	25,000	352
2011-12-16	373	373	358	360	25,000	360
2011-12-15	371	382	365	369	35,000	369
2011-12-14	367	379	366	377	45,000	377
2011-12-13	376	376	361	366	110,000	366
2011-12-12	410	410	381	381	171,000	381
2011-12-09	418	426	405	421	147,000	421
2011-12-08	390	458	387	426	459,000	426
2011-12-07	374	389	371	378	141,000	378
2011-12-06	352	370	352	366	41,000	366
2011-12-05	345	350	345	350	8,000	350
2011-12-02	343	343	338	343	16,000	343
2011-12-01	345	354	344	348	23,000	348
2011-11-30	345	345	340	343	13,000	343
2011-11-29	335	345	335	345	12,000	345
2011-11-28	332	337	328	333	16,000	333
2011-11-25	322	327	322	327	7,000	327
2011-11-24	326	329	326	326	4,000	326
2011-11-22	325	332	325	331	15,000	331
2011-11-21	327	327	325	325	3,000	325
2011-11-18	329	331	325	327	14,000	327
2011-11-17	333	337	329	329	30,000	329
2011-11-16	336	339	333	333	14,000	333
2011-11-15	342	342	335	336	23,000	336
2011-11-14	348	354	342	344	16,000	344
2011-11-11	346	352	345	352	21,000	352
2011-11-10	340	350	338	346	29,000	346
2011-11-09	350	355	346	348	34,000	348
2011-11-08	361	365	348	349	49,000	349
2011-11-07	370	370	358	367	15,000	367
2011-11-04	381	385	365	370	40,000	370
2011-11-02	379	379	370	376	37,000	376
2011-11-01	386	393	383	384	54,000	384
2011-10-31	395	410	391	394	129,000	394
2011-10-28	406	406	376	384	74,000	384
2011-10-27	389	396	383	393	41,000	393
2011-10-26	371	382	362	380	16,000	380
2011-10-25	365	379	364	378	27,000	378
2011-10-24	361	364	355	358	24,000	358
2011-10-21	354	356	349	355	14,000	355
2011-10-20	368	368	349	353	47,000	353
2011-10-19	380	380	376	376	10,000	376
2011-10-18	379	381	373	381	21,000	381
2011-10-17	389	389	376	382	28,000	382
2011-10-14	374	376	367	367	14,000	367
2011-10-13	370	378	370	376	31,000	376
2011-10-12	346	367	344	367	31,000	367
2011-10-11	346	350	343	350	44,000	350
2011-10-07	350	350	343	346	13,000	346
2011-10-06	340	346	335	346	20,000	346
2011-10-05	350	350	338	338	33,000	338
2011-10-04	356	356	342	342	33,000	342
2011-10-03	374	374	363	364	9,000	364
2011-09-30	375	375	371	375	12,000	375
2011-09-29	367	375	365	374	16,000	374
2011-09-28	375	379	368	375	27,000	375
2011-09-27	365	368	359	368	35,000	368
2011-09-26	360	365	340	342	151,000	342
2011-09-22	399	399	364	377	92,000	377
2011-09-21	415	415	395	399	137,000	399
2011-09-20	452	475	431	431	76,000	431
2011-09-16	455	461	452	455	9,000	455
2011-09-15	450	454	450	450	17,000	450
2011-09-14	462	462	443	443	20,000	443
2011-09-13	460	463	456	463	11,000	463
2011-09-12	450	465	443	460	17,000	460
2011-09-09	460	466	458	458	22,000	458
2011-09-08	468	471	457	458	31,000	458
2011-09-07	466	470	460	460	10,000	460
2011-09-06	482	482	465	466	31,000	466
2011-09-05	490	491	486	489	33,000	489
2011-09-02	486	486	480	486	11,000	486
2011-09-01	483	491	480	485	24,000	485
2011-08-31	468	477	468	477	25,000	477
2011-08-30	464	468	464	466	33,000	466
2011-08-29	447	463	447	459	34,000	459
2011-08-26	418	440	415	440	37,000	440
2011-08-25	426	427	416	416	41,000	416
2011-08-24	426	433	413	418	25,000	418
2011-08-23	419	419	414	419	21,000	419
2011-08-22	429	439	412	415	68,000	415
2011-08-19	447	451	430	430	98,000	430
2011-08-18	475	475	462	462	18,000	462
2011-08-17	495	495	478	478	36,000	478
2011-08-16	505	505	493	497	18,000	497
2011-08-15	501	501	494	497	12,000	497
2011-08-12	500	503	486	489	32,000	489
2011-08-11	495	495	483	490	33,000	490
2011-08-10	506	506	487	496	42,000	496
2011-08-09	443	484	430	484	133,000	484
2011-08-08	512	515	475	475	96,000	475
2011-08-05	506	532	498	525	55,000	525
2011-08-04	544	546	542	546	13,000	546
2011-08-03	551	558	540	540	47,000	540
2011-08-02	540	568	530	568	64,000	568
2011-08-01	570	575	535	543	162,000	543
2011-07-29	504	530	490	530	196,000	530
2011-07-28	500	503	489	503	37,000	503
2011-07-27	514	514	498	505	72,000	505
2011-07-26	515	515	508	514	31,000	514
2011-07-25	494	514	493	514	57,000	514
2011-07-22	508	508	487	493	70,000	493
2011-07-21	508	520	505	505	93,000	505
2011-07-20	477	512	470	512	216,000	512
2011-07-19	461	478	460	477	75,000	477
2011-07-15	462	480	455	461	110,000	461
2011-07-14	427	473	423	470	204,000	470
2011-07-13	413	424	412	424	50,000	424
2011-07-12	409	412	409	412	16,000	412
2011-07-11	416	416	409	409	23,000	409
2011-07-08	409	412	409	412	14,000	412
2011-07-07	409	409	405	409	11,000	409
2011-07-06	415	415	400	412	28,000	412
2011-07-05	420	420	406	409	28,000	409
2011-07-04	425	425	416	420	42,000	420
2011-07-01	410	425	410	415	87,000	415
2011-06-30	396	406	396	404	37,000	404
2011-06-29	403	403	394	394	23,000	394
2011-06-28	385	404	385	393	21,000	393
2011-06-27	393	393	381	387	16,000	387
2011-06-24	393	400	390	394	14,000	394
2011-06-23	387	395	386	395	14,000	395
2011-06-22	376	385	374	385	23,000	385
2011-06-21	370	376	370	376	12,000	376
2011-06-20	371	372	366	366	15,000	366
2011-06-17	382	382	363	365	62,000	365
2011-06-16	389	393	382	386	37,000	386
2011-06-15	403	405	398	398	24,000	398
2011-06-14	416	425	400	402	90,000	402
2011-06-13	422	425	410	424	88,000	424
2011-06-10	430	430	402	425	147,000	425
2011-06-09	379	420	379	415	271,000	415
2011-06-08	371	380	371	376	55,000	376
2011-06-07	375	385	369	369	89,000	369
2011-06-06	370	385	370	374	99,000	374
2011-06-03	375	381	360	360	46,000	360
2011-06-02	371	375	367	370	33,000	370
2011-06-01	360	380	359	380	74,000	380
2011-05-31	346	360	346	358	41,000	358
2011-05-30	345	347	343	346	15,000	346
2011-05-27	341	347	340	347	22,000	347
2011-05-26	333	338	333	338	16,000	338
2011-05-25	339	339	330	332	19,000	332
2011-05-24	343	348	332	342	32,000	342
2011-05-23	346	350	342	343	20,000	343
2011-05-20	338	341	334	341	7,000	341
2011-05-19	343	343	338	341	18,000	341
2011-05-18	330	341	328	341	19,000	341
2011-05-17	338	338	330	330	26,000	330
2011-05-16	350	350	340	341	18,000	341
2011-05-13	351	356	345	349	15,000	349
2011-05-12	355	355	349	349	21,000	349
2011-05-11	349	360	349	357	44,000	357
2011-05-10	353	357	348	349	19,000	349
2011-05-09	355	361	353	353	14,000	353
2011-05-06	375	375	355	355	47,000	355
2011-05-02	386	386	366	367	52,000	367
2011-04-28	395	395	360	378	105,000	378
2011-04-27	388	404	387	395	59,000	395
2011-04-26	386	398	382	383	71,000	383
2011-04-25	379	385	375	385	29,000	385
2011-04-22	359	367	359	362	18,000	362
2011-04-21	363	363	352	352	16,000	352
2011-04-20	361	361	352	358	5,000	358
2011-04-19	360	363	353	353	8,000	353
2011-04-18	347	356	339	356	46,000	356
2011-04-15	340	348	340	340	22,000	340
2011-04-14	336	354	335	341	35,000	341
2011-04-13	333	333	333	333	2,000	333
2011-04-12	325	325	324	325	4,000	325
2011-04-11	321	329	321	329	19,000	329
2011-04-08	332	332	320	325	31,000	325
2011-04-07	329	338	329	332	15,000	332
2011-04-06	340	342	329	332	25,000	332
2011-04-05	353	360	330	345	62,000	345
2011-04-04	370	370	358	364	24,000	364
2011-04-01	370	378	370	370	6,000	370
2011-03-31	380	380	368	378	20,000	378
2011-03-30	358	376	352	373	44,000	373
2011-03-29	356	361	346	356	36,000	356
2011-03-28	377	378	352	363	53,000	363
2011-03-25	405	405	385	385	52,000	385
2011-03-24	400	405	391	403	34,000	403
2011-03-23	394	415	383	413	68,000	413
2011-03-22	400	405	385	388	103,000	388
2011-03-18	321	370	321	370	128,000	370
2011-03-17	278	320	278	320	74,000	320
2011-03-16	255	300	255	290	173,000	290
2011-03-15	291	295	263	263	119,000	263
2011-03-14	343	359	343	343	124,000	343
2011-03-11	415	423	412	423	16,000	423
2011-03-10	435	435	415	423	57,000	423
2011-03-09	452	452	430	431	61,000	431
2011-03-08	422	445	420	440	88,000	440
2011-03-07	422	425	413	417	40,000	417
2011-03-04	417	428	416	416	88,000	416
2011-03-03	414	421	404	406	77,000	406
2011-03-02	413	423	410	412	59,000	412
2011-03-01	430	433	415	420	93,000	420
2011-02-28	422	429	413	426	56,000	426
2011-02-25	403	420	396	414	52,000	414
2011-02-24	420	429	401	401	141,000	401
2011-02-23	408	443	407	436	181,000	436
2011-02-22	428	429	409	415	142,000	415
2011-02-21	468	468	427	435	349,000	435
2011-02-18	495	500	451	476	331,000	476
2011-02-17	447	487	443	487	395,000	487
2011-02-16	390	425	389	407	201,000	407
2011-02-15	385	399	366	371	146,000	371
2011-02-14	340	372	331	372	179,000	372
2011-02-10	311	330	309	325	129,000	325
2011-02-09	307	313	307	311	57,000	311
2011-02-08	304	306	303	303	25,000	303
2011-02-07	302	306	302	302	19,000	302
2011-02-04	305	305	285	302	40,000	302
2011-02-03	308	308	295	300	52,000	300
2011-02-02	304	313	304	307	34,000	307
2011-02-01	298	309	298	300	58,000	300
2011-01-31	308	310	293	305	192,000	305
2011-01-28	284	316	268	315	475,000	315
2011-01-27	279	282	279	280	23,000	280
2011-01-26	275	275	271	271	12,000	271
2011-01-25	267	281	267	275	30,000	275
2011-01-24	261	265	258	265	11,000	265
2011-01-21	263	263	260	260	19,000	260
2011-01-20	269	270	261	263	35,000	263
2011-01-19	265	276	262	262	39,000	262
2011-01-18	275	275	268	268	42,000	268
2011-01-17	310	314	272	276	235,000	276
2011-01-14	261	296	260	284	115,000	284
2011-01-13	257	262	257	262	18,000	262
2011-01-12	256	259	256	256	14,000	256
2011-01-11	255	256	254	254	4,000	254
2011-01-07	251	264	251	257	28,000	257
2011-01-06	255	255	250	250	13,000	250
2011-01-05	260	261	254	256	14,000	256
2011-01-04	250	255	250	255	9,000	255

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6897 (株)ツインバード の時系列データ [2011年度]

6897 (株)ツインバードの時系列データ [2011年度]