6897 (株)ツインバードの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	183	186	181	186	17,000	186
2012-12-27	182	184	182	183	14,000	183
2012-12-26	177	184	176	180	31,000	180
2012-12-25	174	176	173	175	29,000	175
2012-12-21	176	177	172	174	20,000	174
2012-12-20	177	177	175	176	22,000	176
2012-12-19	181	182	175	175	70,000	175
2012-12-18	183	183	179	181	50,000	181
2012-12-17	191	194	183	185	53,000	185
2012-12-14	177	186	177	186	72,000	186
2012-12-13	175	175	172	175	25,000	175
2012-12-12	174	175	174	175	9,000	175
2012-12-11	172	174	171	173	21,000	173
2012-12-10	175	175	171	172	40,000	172
2012-12-07	173	174	171	174	25,000	174
2012-12-06	169	173	169	173	15,000	173
2012-12-05	173	173	167	170	19,000	170
2012-12-04	173	173	171	171	11,000	171
2012-12-03	170	177	170	172	31,000	172
2012-11-30	168	170	168	170	24,000	170
2012-11-29	169	169	167	168	12,000	168
2012-11-28	169	171	167	168	28,000	168
2012-11-27	169	169	167	167	13,000	167
2012-11-26	170	170	165	169	62,000	169
2012-11-22	174	174	172	173	15,000	173
2012-11-21	174	177	171	174	27,000	174
2012-11-20	171	174	170	170	24,000	170
2012-11-19	169	173	167	170	62,000	170
2012-11-16	163	173	163	169	65,000	169
2012-11-15	165	166	162	162	27,000	162
2012-11-14	162	163	158	163	30,000	163
2012-11-13	163	163	155	159	54,000	159
2012-11-12	170	170	162	166	34,000	166
2012-11-09	176	176	170	170	19,000	170
2012-11-08	174	175	173	175	28,000	175
2012-11-07	172	177	168	176	70,000	176
2012-11-06	175	178	170	172	48,000	172
2012-11-05	182	182	173	174	71,000	174
2012-11-02	184	185	182	185	53,000	185
2012-11-01	191	191	186	189	42,000	189
2012-10-31	195	196	190	193	29,000	193
2012-10-30	220	220	192	196	72,000	196
2012-10-29	217	226	217	221	11,000	221
2012-10-26	220	224	218	218	12,000	218
2012-10-25	222	222	219	219	3,000	219
2012-10-24	218	222	218	222	9,000	222
2012-10-23	217	222	217	221	11,000	221
2012-10-22	215	216	214	216	4,000	216
2012-10-19	220	220	215	215	5,000	215
2012-10-18	213	215	211	212	13,000	212
2012-10-17	218	219	212	213	5,000	213
2012-10-16	211	218	211	214	20,000	214
2012-10-15	221	221	214	219	17,000	219
2012-10-12	220	225	220	225	2,000	225
2012-10-11	225	225	222	224	4,000	224
2012-10-10	230	230	230	230	1,000	230
2012-10-09	231	231	230	230	2,000	230
2012-10-05	223	231	223	230	4,000	230
2012-10-04	223	223	222	222	3,000	222
2012-10-02	226	226	216	223	5,000	223
2012-10-01	221	226	220	220	4,000	220
2012-09-28	225	228	220	220	13,000	220
2012-09-27	218	218	218	218	1,000	218
2012-09-26	221	226	221	226	4,000	226
2012-09-25	222	226	222	226	2,000	226
2012-09-24	229	229	229	229	3,000	229
2012-09-21	224	230	224	230	8,000	230
2012-09-20	224	227	224	227	5,000	227
2012-09-19	220	225	220	225	6,000	225
2012-09-18	223	223	218	220	14,000	220
2012-09-14	223	223	222	222	4,000	222
2012-09-13	227	227	225	225	2,000	225
2012-09-12	218	223	218	223	3,000	223
2012-09-11	219	220	217	217	10,000	217
2012-09-10	227	227	218	219	10,000	219
2012-09-07	229	229	227	227	3,000	227
2012-09-06	230	230	228	228	4,000	228
2012-09-05	230	234	228	234	14,000	234
2012-09-04	236	236	231	232	6,000	232
2012-09-03	235	235	232	232	4,000	232
2012-08-31	229	234	228	234	17,000	234
2012-08-30	229	235	227	228	16,000	228
2012-08-29	235	235	228	228	13,000	228
2012-08-28	243	243	239	239	6,000	239
2012-08-27	252	252	241	241	25,000	241
2012-08-24	245	255	245	248	19,000	248
2012-08-23	249	249	246	246	15,000	246
2012-08-22	259	259	248	248	22,000	248
2012-08-21	256	260	256	258	6,000	258
2012-08-20	255	257	254	257	20,000	257
2012-08-17	259	259	255	258	46,000	258
2012-08-16	262	262	254	259	16,000	259
2012-08-15	264	264	263	263	2,000	263
2012-08-14	268	268	262	264	4,000	264
2012-08-13	268	268	265	265	4,000	265
2012-08-10	268	271	263	271	20,000	271
2012-08-09	268	268	265	268	11,000	268
2012-08-08	270	280	270	273	41,000	273
2012-08-07	319	319	259	275	70,000	275
2012-08-06	328	328	328	328	2,000	328
2012-08-03	314	320	314	320	3,000	320
2012-08-02	325	325	322	322	5,000	322
2012-08-01	326	326	325	325	3,000	325
2012-07-31	330	332	330	332	4,000	332
2012-07-30	332	332	332	332	3,000	332
2012-07-27	311	313	305	313	7,000	313
2012-07-26	297	307	295	307	12,000	307
2012-07-25	300	300	297	297	7,000	297
2012-07-24	306	307	304	306	10,000	306
2012-07-23	317	317	314	314	7,000	314
2012-07-20	328	328	325	325	6,000	325
2012-07-19	325	327	325	327	3,000	327
2012-07-18	329	329	325	325	6,000	325
2012-07-17	340	340	329	329	4,000	329
2012-07-13	339	339	332	339	6,000	339
2012-07-12	335	335	332	332	2,000	332
2012-07-11	337	337	335	335	5,000	335
2012-07-10	338	339	338	338	5,000	338
2012-07-09	337	339	337	339	6,000	339
2012-07-06	346	346	344	344	2,000	344
2012-07-05	346	346	346	346	2,000	346
2012-07-04	347	347	341	342	5,000	342
2012-07-03	346	346	340	345	5,000	345
2012-07-02	337	342	337	340	10,000	340
2012-06-29	338	338	336	336	4,000	336
2012-06-28	345	345	340	340	7,000	340
2012-06-27	339	339	336	336	2,000	336
2012-06-26	339	339	339	339	1,000	339
2012-06-25	345	345	338	344	3,000	344
2012-06-22	344	345	336	345	20,000	345
2012-06-21	340	346	340	345	9,000	345
2012-06-20	339	339	336	339	17,000	339
2012-06-19	345	345	338	341	5,000	341
2012-06-18	340	345	337	340	13,000	340
2012-06-15	347	347	333	333	13,000	333
2012-06-14	347	347	347	347	2,000	347
2012-06-13	345	347	345	347	8,000	347
2012-06-12	342	343	341	343	10,000	343
2012-06-11	343	349	343	349	10,000	349
2012-06-08	339	339	334	335	7,000	335
2012-06-07	341	341	341	341	3,000	341
2012-06-06	338	341	338	341	4,000	341
2012-06-05	325	338	325	338	9,000	338
2012-06-04	331	331	322	325	20,000	325
2012-06-01	351	351	341	341	9,000	341
2012-05-31	361	361	351	355	21,000	355
2012-05-30	364	368	360	361	19,000	361
2012-05-29	351	364	348	364	11,000	364
2012-05-28	347	351	339	351	19,000	351
2012-05-25	335	339	333	339	6,000	339
2012-05-24	331	335	325	335	12,000	335
2012-05-23	342	343	333	339	17,000	339
2012-05-22	342	347	338	343	14,000	343
2012-05-21	315	335	315	334	14,000	334
2012-05-18	316	321	315	316	31,000	316
2012-05-17	314	331	314	331	26,000	331
2012-05-16	324	338	322	322	31,000	322
2012-05-15	321	336	321	336	25,000	336
2012-05-14	340	345	330	331	38,000	331
2012-05-11	356	360	345	346	41,000	346
2012-05-10	363	363	351	352	57,000	352
2012-05-09	363	369	363	363	13,000	363
2012-05-08	364	368	364	366	28,000	366
2012-05-07	370	370	355	363	59,000	363
2012-05-02	382	382	376	377	88,000	377
2012-05-01	375	393	369	381	98,000	381
2012-04-27	435	435	370	375	224,000	375
2012-04-26	447	450	433	435	51,000	435
2012-04-25	450	454	444	447	98,000	447
2012-04-24	445	450	439	447	132,000	447
2012-04-23	440	457	440	441	100,000	441
2012-04-20	427	435	427	433	26,000	433
2012-04-19	420	425	420	425	12,000	425
2012-04-18	414	422	414	418	27,000	418
2012-04-17	423	423	408	419	33,000	419
2012-04-16	440	440	420	428	56,000	428
2012-04-13	438	438	435	437	7,000	437
2012-04-12	432	434	432	434	4,000	434
2012-04-11	431	432	421	432	20,000	432
2012-04-10	438	439	435	435	8,000	435
2012-04-09	433	435	428	432	23,000	432
2012-04-06	430	438	430	435	16,000	435
2012-04-05	424	431	422	431	36,000	431
2012-04-04	441	441	432	437	43,000	437
2012-04-03	450	450	442	445	30,000	445
2012-04-02	450	450	448	448	23,000	448
2012-03-30	453	454	445	446	34,000	446
2012-03-29	445	456	445	451	52,000	451
2012-03-28	440	445	432	445	28,000	445
2012-03-27	433	447	431	439	71,000	439
2012-03-26	427	431	427	429	19,000	429
2012-03-23	427	431	426	427	24,000	427
2012-03-22	420	430	420	430	32,000	430
2012-03-21	415	421	415	420	47,000	420
2012-03-19	422	426	422	423	25,000	423
2012-03-16	428	430	422	422	62,000	422
2012-03-15	430	433	426	428	48,000	428
2012-03-14	421	428	419	426	85,000	426
2012-03-13	419	421	416	417	80,000	417
2012-03-12	422	422	411	416	80,000	416
2012-03-09	408	411	406	406	22,000	406
2012-03-08	405	411	401	408	64,000	408
2012-03-07	400	400	394	399	31,000	399
2012-03-06	392	408	390	403	48,000	403
2012-03-05	390	392	388	392	35,000	392
2012-03-02	381	385	379	385	22,000	385
2012-03-01	385	387	381	381	25,000	381
2012-02-29	383	388	383	387	31,000	387
2012-02-28	393	393	380	389	28,000	389
2012-02-27	393	395	390	393	35,000	393
2012-02-24	393	393	391	392	18,000	392
2012-02-23	395	395	384	393	46,000	393
2012-02-22	380	390	380	389	43,000	389
2012-02-21	376	381	373	380	29,000	380
2012-02-20	379	381	372	375	23,000	375
2012-02-17	375	382	374	374	40,000	374
2012-02-16	368	374	368	374	15,000	374
2012-02-15	373	373	367	367	22,000	367
2012-02-14	369	371	367	371	17,000	371
2012-02-13	369	371	368	369	7,000	369
2012-02-10	373	373	367	372	22,000	372
2012-02-09	376	376	373	373	10,000	373
2012-02-08	370	375	370	373	15,000	373
2012-02-07	368	372	368	370	11,000	370
2012-02-06	374	374	365	368	20,000	368
2012-02-03	380	380	371	373	15,000	373
2012-02-02	371	378	370	376	30,000	376
2012-02-01	364	373	364	370	37,000	370
2012-01-31	396	399	365	372	131,000	372
2012-01-30	380	399	377	395	69,000	395
2012-01-27	368	380	368	379	29,000	379
2012-01-26	365	371	365	367	27,000	367
2012-01-25	373	373	362	365	27,000	365
2012-01-24	358	368	355	368	39,000	368
2012-01-23	354	359	353	356	25,000	356
2012-01-20	356	356	351	351	21,000	351
2012-01-19	352	355	351	355	19,000	355
2012-01-18	355	355	352	352	9,000	352
2012-01-17	353	356	350	350	16,000	350
2012-01-16	359	359	355	358	9,000	358
2012-01-13	348	361	348	359	47,000	359
2012-01-12	348	350	348	349	9,000	349
2012-01-11	350	350	346	350	20,000	350
2012-01-10	348	350	348	350	5,000	350
2012-01-06	356	357	353	353	10,000	353
2012-01-05	360	362	351	360	13,000	360
2012-01-04	368	368	360	360	14,000	360

分割・併合履歴：なし

6897 (株)ツインバード の時系列データ [2012年度]

6897 (株)ツインバードの時系列データ [2012年度]