6897 (株)ツインバード の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 222 | 224 | 222 | 223 | 13,000 | 223 |
| 2013-12-27 | 226 | 226 | 221 | 222 | 17,000 | 222 |
| 2013-12-26 | 218 | 226 | 218 | 226 | 48,000 | 226 |
| 2013-12-25 | 218 | 220 | 217 | 218 | 16,000 | 218 |
| 2013-12-24 | 222 | 224 | 220 | 220 | 23,000 | 220 |
| 2013-12-20 | 222 | 226 | 220 | 226 | 40,000 | 226 |
| 2013-12-19 | 219 | 225 | 218 | 222 | 64,000 | 222 |
| 2013-12-18 | 220 | 220 | 217 | 219 | 11,000 | 219 |
| 2013-12-17 | 215 | 216 | 215 | 216 | 5,000 | 216 |
| 2013-12-16 | 219 | 219 | 215 | 215 | 22,000 | 215 |
| 2013-12-13 | 225 | 225 | 218 | 218 | 23,000 | 218 |
| 2013-12-12 | 220 | 220 | 218 | 218 | 9,000 | 218 |
| 2013-12-11 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2013-12-10 | 222 | 222 | 219 | 219 | 5,000 | 219 |
| 2013-12-09 | 221 | 224 | 220 | 221 | 12,000 | 221 |
| 2013-12-06 | 221 | 221 | 220 | 221 | 17,000 | 221 |
| 2013-12-05 | 218 | 220 | 218 | 220 | 7,000 | 220 |
| 2013-12-03 | 219 | 220 | 218 | 218 | 8,000 | 218 |
| 2013-12-02 | 219 | 222 | 219 | 219 | 5,000 | 219 |
| 2013-11-29 | 222 | 222 | 218 | 220 | 12,000 | 220 |
| 2013-11-28 | 220 | 221 | 220 | 221 | 12,000 | 221 |
| 2013-11-26 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2013-11-25 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2013-11-22 | 219 | 220 | 218 | 219 | 19,000 | 219 |
| 2013-11-21 | 217 | 220 | 216 | 220 | 8,000 | 220 |
| 2013-11-20 | 220 | 220 | 219 | 219 | 15,000 | 219 |
| 2013-11-19 | 222 | 222 | 220 | 220 | 5,000 | 220 |
| 2013-11-18 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 2013-11-15 | 218 | 221 | 218 | 221 | 12,000 | 221 |
| 2013-11-14 | 215 | 218 | 215 | 218 | 7,000 | 218 |
| 2013-11-12 | 217 | 217 | 214 | 214 | 6,000 | 214 |
| 2013-11-11 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2013-11-08 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2013-11-07 | 218 | 218 | 215 | 215 | 3,000 | 215 |
| 2013-11-06 | 213 | 215 | 213 | 215 | 6,000 | 215 |
| 2013-11-05 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2013-11-01 | 220 | 220 | 215 | 215 | 9,000 | 215 |
| 2013-10-31 | 220 | 222 | 217 | 220 | 9,000 | 220 |
| 2013-10-30 | 223 | 223 | 222 | 222 | 5,000 | 222 |
| 2013-10-29 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2013-10-28 | 223 | 224 | 217 | 219 | 7,000 | 219 |
| 2013-10-25 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 2013-10-24 | 218 | 218 | 217 | 218 | 4,000 | 218 |
| 2013-10-23 | 218 | 218 | 218 | 218 | 15,000 | 218 |
| 2013-10-22 | 218 | 218 | 217 | 218 | 4,000 | 218 |
| 2013-10-21 | 214 | 217 | 214 | 217 | 7,000 | 217 |
| 2013-10-18 | 216 | 216 | 212 | 213 | 22,000 | 213 |
| 2013-10-17 | 212 | 216 | 212 | 215 | 7,000 | 215 |
| 2013-10-16 | 212 | 213 | 212 | 213 | 3,000 | 213 |
| 2013-10-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2013-10-11 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2013-10-10 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2013-10-09 | 211 | 211 | 207 | 209 | 14,000 | 209 |
| 2013-10-08 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2013-10-07 | 215 | 215 | 213 | 213 | 3,000 | 213 |
| 2013-10-04 | 219 | 219 | 218 | 218 | 3,000 | 218 |
| 2013-10-03 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2013-10-02 | 218 | 221 | 218 | 219 | 5,000 | 219 |
| 2013-09-30 | 216 | 220 | 216 | 217 | 17,000 | 217 |
| 2013-09-27 | 222 | 222 | 214 | 216 | 15,000 | 216 |
| 2013-09-26 | 217 | 218 | 217 | 217 | 3,000 | 217 |
| 2013-09-25 | 222 | 225 | 220 | 220 | 16,000 | 220 |
| 2013-09-24 | 218 | 218 | 213 | 215 | 5,000 | 215 |
| 2013-09-20 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2013-09-19 | 215 | 215 | 214 | 215 | 5,000 | 215 |
| 2013-09-18 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2013-09-17 | 214 | 214 | 212 | 212 | 8,000 | 212 |
| 2013-09-13 | 213 | 213 | 211 | 211 | 2,000 | 211 |
| 2013-09-12 | 211 | 213 | 210 | 213 | 6,000 | 213 |
| 2013-09-11 | 211 | 213 | 211 | 213 | 4,000 | 213 |
| 2013-09-10 | 211 | 213 | 208 | 208 | 35,000 | 208 |
| 2013-09-09 | 208 | 216 | 208 | 214 | 27,000 | 214 |
| 2013-09-06 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2013-09-05 | 213 | 213 | 211 | 211 | 7,000 | 211 |
| 2013-09-04 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2013-09-03 | 211 | 212 | 211 | 212 | 5,000 | 212 |
| 2013-09-02 | 212 | 212 | 211 | 211 | 8,000 | 211 |
| 2013-08-30 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2013-08-29 | 218 | 218 | 214 | 215 | 7,000 | 215 |
| 2013-08-28 | 214 | 214 | 211 | 211 | 7,000 | 211 |
| 2013-08-27 | 213 | 213 | 212 | 213 | 3,000 | 213 |
| 2013-08-26 | 212 | 214 | 212 | 214 | 15,000 | 214 |
| 2013-08-23 | 211 | 214 | 211 | 213 | 19,000 | 213 |
| 2013-08-22 | 213 | 213 | 211 | 211 | 3,000 | 211 |
| 2013-08-21 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2013-08-20 | 214 | 214 | 213 | 213 | 15,000 | 213 |
| 2013-08-19 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2013-08-16 | 210 | 224 | 210 | 215 | 32,000 | 215 |
| 2013-08-15 | 218 | 218 | 210 | 218 | 16,000 | 218 |
| 2013-08-14 | 220 | 220 | 218 | 218 | 11,000 | 218 |
| 2013-08-13 | 216 | 218 | 216 | 218 | 3,000 | 218 |
| 2013-08-12 | 220 | 220 | 217 | 217 | 3,000 | 217 |
| 2013-08-09 | 223 | 223 | 217 | 222 | 3,000 | 222 |
| 2013-08-08 | 224 | 224 | 220 | 220 | 3,000 | 220 |
| 2013-08-07 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2013-08-06 | 223 | 224 | 223 | 224 | 2,000 | 224 |
| 2013-08-05 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2013-08-02 | 216 | 225 | 216 | 221 | 14,000 | 221 |
| 2013-08-01 | 216 | 218 | 215 | 218 | 12,000 | 218 |
| 2013-07-31 | 220 | 222 | 216 | 216 | 15,000 | 216 |
| 2013-07-30 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2013-07-29 | 222 | 222 | 217 | 217 | 8,000 | 217 |
| 2013-07-26 | 222 | 222 | 221 | 221 | 10,000 | 221 |
| 2013-07-25 | 222 | 222 | 221 | 221 | 4,000 | 221 |
| 2013-07-24 | 224 | 225 | 220 | 220 | 7,000 | 220 |
| 2013-07-23 | 217 | 222 | 217 | 219 | 9,000 | 219 |
| 2013-07-22 | 222 | 222 | 221 | 221 | 3,000 | 221 |
| 2013-07-19 | 224 | 224 | 217 | 220 | 17,000 | 220 |
| 2013-07-18 | 228 | 229 | 225 | 225 | 22,000 | 225 |
| 2013-07-17 | 234 | 234 | 220 | 225 | 56,000 | 225 |
| 2013-07-16 | 236 | 236 | 229 | 229 | 47,000 | 229 |
| 2013-07-12 | 226 | 235 | 222 | 235 | 108,000 | 235 |
| 2013-07-11 | 217 | 222 | 217 | 219 | 20,000 | 219 |
| 2013-07-10 | 217 | 225 | 217 | 217 | 53,000 | 217 |
| 2013-07-09 | 210 | 217 | 210 | 213 | 25,000 | 213 |
| 2013-07-08 | 214 | 214 | 209 | 209 | 15,000 | 209 |
| 2013-07-05 | 206 | 211 | 206 | 208 | 6,000 | 208 |
| 2013-07-04 | 206 | 207 | 206 | 206 | 4,000 | 206 |
| 2013-07-03 | 209 | 209 | 207 | 207 | 9,000 | 207 |
| 2013-07-02 | 215 | 215 | 209 | 210 | 4,000 | 210 |
| 2013-07-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-06-28 | 209 | 210 | 209 | 210 | 15,000 | 210 |
| 2013-06-27 | 199 | 201 | 199 | 201 | 10,000 | 201 |
| 2013-06-26 | 201 | 201 | 196 | 199 | 15,000 | 199 |
| 2013-06-25 | 200 | 200 | 199 | 199 | 5,000 | 199 |
| 2013-06-24 | 205 | 205 | 200 | 200 | 13,000 | 200 |
| 2013-06-21 | 203 | 203 | 199 | 202 | 16,000 | 202 |
| 2013-06-20 | 212 | 213 | 208 | 208 | 8,000 | 208 |
| 2013-06-19 | 197 | 218 | 197 | 218 | 27,000 | 218 |
| 2013-06-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2013-06-17 | 195 | 200 | 195 | 200 | 10,000 | 200 |
| 2013-06-14 | 195 | 197 | 195 | 197 | 6,000 | 197 |
| 2013-06-13 | 191 | 195 | 191 | 195 | 13,000 | 195 |
| 2013-06-12 | 198 | 198 | 194 | 194 | 8,000 | 194 |
| 2013-06-11 | 201 | 201 | 198 | 198 | 3,000 | 198 |
| 2013-06-10 | 194 | 198 | 194 | 198 | 5,000 | 198 |
| 2013-06-07 | 202 | 202 | 182 | 190 | 48,000 | 190 |
| 2013-06-06 | 206 | 207 | 199 | 199 | 36,000 | 199 |
| 2013-06-05 | 213 | 213 | 209 | 209 | 5,000 | 209 |
| 2013-06-04 | 215 | 215 | 214 | 214 | 6,000 | 214 |
| 2013-06-03 | 216 | 219 | 216 | 216 | 6,000 | 216 |
| 2013-05-31 | 220 | 220 | 215 | 217 | 18,000 | 217 |
| 2013-05-30 | 219 | 220 | 215 | 220 | 14,000 | 220 |
| 2013-05-29 | 219 | 221 | 219 | 221 | 4,000 | 221 |
| 2013-05-28 | 218 | 221 | 218 | 221 | 4,000 | 221 |
| 2013-05-27 | 219 | 221 | 218 | 218 | 14,000 | 218 |
| 2013-05-24 | 227 | 227 | 221 | 221 | 16,000 | 221 |
| 2013-05-23 | 233 | 235 | 223 | 223 | 38,000 | 223 |
| 2013-05-22 | 234 | 236 | 233 | 233 | 41,000 | 233 |
| 2013-05-21 | 234 | 234 | 231 | 234 | 18,000 | 234 |
| 2013-05-20 | 235 | 235 | 233 | 233 | 11,000 | 233 |
| 2013-05-17 | 228 | 234 | 226 | 234 | 15,000 | 234 |
| 2013-05-16 | 234 | 234 | 221 | 222 | 28,000 | 222 |
| 2013-05-15 | 235 | 238 | 230 | 233 | 49,000 | 233 |
| 2013-05-14 | 229 | 235 | 229 | 234 | 42,000 | 234 |
| 2013-05-13 | 231 | 232 | 228 | 229 | 35,000 | 229 |
| 2013-05-10 | 233 | 234 | 231 | 231 | 21,000 | 231 |
| 2013-05-09 | 234 | 234 | 230 | 230 | 8,000 | 230 |
| 2013-05-08 | 233 | 235 | 232 | 232 | 15,000 | 232 |
| 2013-05-07 | 229 | 232 | 229 | 232 | 21,000 | 232 |
| 2013-05-02 | 225 | 226 | 223 | 225 | 11,000 | 225 |
| 2013-05-01 | 233 | 234 | 226 | 226 | 26,000 | 226 |
| 2013-04-30 | 230 | 238 | 229 | 229 | 57,000 | 229 |
| 2013-04-26 | 235 | 235 | 227 | 231 | 27,000 | 231 |
| 2013-04-25 | 238 | 245 | 230 | 230 | 188,000 | 230 |
| 2013-04-24 | 222 | 226 | 220 | 226 | 52,000 | 226 |
| 2013-04-23 | 223 | 223 | 220 | 220 | 14,000 | 220 |
| 2013-04-22 | 220 | 225 | 218 | 220 | 41,000 | 220 |
| 2013-04-19 | 217 | 220 | 215 | 220 | 16,000 | 220 |
| 2013-04-18 | 223 | 223 | 214 | 216 | 21,000 | 216 |
| 2013-04-17 | 215 | 220 | 215 | 220 | 20,000 | 220 |
| 2013-04-16 | 214 | 218 | 211 | 217 | 10,000 | 217 |
| 2013-04-15 | 223 | 223 | 219 | 220 | 27,000 | 220 |
| 2013-04-12 | 223 | 223 | 221 | 222 | 12,000 | 222 |
| 2013-04-11 | 223 | 224 | 220 | 223 | 13,000 | 223 |
| 2013-04-10 | 221 | 223 | 220 | 220 | 13,000 | 220 |
| 2013-04-09 | 223 | 224 | 220 | 221 | 32,000 | 221 |
| 2013-04-08 | 222 | 225 | 221 | 221 | 21,000 | 221 |
| 2013-04-05 | 219 | 222 | 215 | 221 | 22,000 | 221 |
| 2013-04-04 | 207 | 215 | 205 | 213 | 22,000 | 213 |
| 2013-04-03 | 211 | 218 | 209 | 209 | 6,000 | 209 |
| 2013-04-02 | 210 | 210 | 195 | 210 | 24,000 | 210 |
| 2013-04-01 | 215 | 216 | 211 | 211 | 28,000 | 211 |
| 2013-03-29 | 220 | 220 | 212 | 215 | 21,000 | 215 |
| 2013-03-28 | 222 | 222 | 220 | 220 | 12,000 | 220 |
| 2013-03-27 | 221 | 222 | 217 | 222 | 15,000 | 222 |
| 2013-03-26 | 230 | 230 | 228 | 228 | 5,000 | 228 |
| 2013-03-25 | 238 | 238 | 209 | 235 | 22,000 | 235 |
| 2013-03-22 | 240 | 240 | 238 | 238 | 12,000 | 238 |
| 2013-03-21 | 240 | 242 | 238 | 242 | 28,000 | 242 |
| 2013-03-19 | 243 | 244 | 240 | 244 | 28,000 | 244 |
| 2013-03-18 | 241 | 242 | 240 | 241 | 18,000 | 241 |
| 2013-03-15 | 240 | 241 | 235 | 241 | 22,000 | 241 |
| 2013-03-14 | 241 | 242 | 241 | 241 | 7,000 | 241 |
| 2013-03-13 | 242 | 242 | 240 | 240 | 14,000 | 240 |
| 2013-03-12 | 240 | 242 | 238 | 240 | 34,000 | 240 |
| 2013-03-11 | 248 | 250 | 242 | 242 | 31,000 | 242 |
| 2013-03-08 | 260 | 260 | 237 | 240 | 113,000 | 240 |
| 2013-03-07 | 222 | 260 | 222 | 250 | 195,000 | 250 |
| 2013-03-06 | 208 | 216 | 207 | 216 | 16,000 | 216 |
| 2013-03-05 | 208 | 208 | 207 | 208 | 3,000 | 208 |
| 2013-03-04 | 205 | 208 | 204 | 206 | 20,000 | 206 |
| 2013-03-01 | 203 | 203 | 202 | 203 | 8,000 | 203 |
| 2013-02-28 | 201 | 203 | 201 | 203 | 13,000 | 203 |
| 2013-02-27 | 199 | 202 | 199 | 200 | 20,000 | 200 |
| 2013-02-26 | 200 | 201 | 199 | 199 | 11,000 | 199 |
| 2013-02-25 | 203 | 205 | 200 | 200 | 18,000 | 200 |
| 2013-02-22 | 204 | 204 | 200 | 200 | 4,000 | 200 |
| 2013-02-21 | 205 | 205 | 203 | 204 | 4,000 | 204 |
| 2013-02-20 | 204 | 205 | 202 | 202 | 6,000 | 202 |
| 2013-02-19 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2013-02-18 | 203 | 203 | 198 | 198 | 9,000 | 198 |
| 2013-02-15 | 195 | 195 | 192 | 192 | 11,000 | 192 |
| 2013-02-14 | 196 | 196 | 193 | 196 | 14,000 | 196 |
| 2013-02-13 | 200 | 202 | 196 | 196 | 17,000 | 196 |
| 2013-02-12 | 207 | 207 | 200 | 202 | 22,000 | 202 |
| 2013-02-08 | 211 | 211 | 205 | 209 | 21,000 | 209 |
| 2013-02-07 | 213 | 213 | 211 | 211 | 4,000 | 211 |
| 2013-02-06 | 212 | 213 | 209 | 212 | 27,000 | 212 |
| 2013-02-05 | 216 | 216 | 212 | 212 | 14,000 | 212 |
| 2013-02-04 | 226 | 226 | 212 | 217 | 44,000 | 217 |
| 2013-02-01 | 226 | 226 | 221 | 222 | 25,000 | 222 |
| 2013-01-31 | 227 | 229 | 223 | 227 | 16,000 | 227 |
| 2013-01-30 | 218 | 229 | 215 | 229 | 19,000 | 229 |
| 2013-01-29 | 215 | 219 | 215 | 218 | 10,000 | 218 |
| 2013-01-28 | 230 | 230 | 212 | 223 | 30,000 | 223 |
| 2013-01-25 | 237 | 237 | 230 | 230 | 19,000 | 230 |
| 2013-01-24 | 234 | 239 | 227 | 237 | 27,000 | 237 |
| 2013-01-23 | 216 | 230 | 216 | 230 | 22,000 | 230 |
| 2013-01-22 | 211 | 217 | 211 | 216 | 24,000 | 216 |
| 2013-01-21 | 215 | 215 | 207 | 209 | 24,000 | 209 |
| 2013-01-18 | 205 | 215 | 205 | 215 | 38,000 | 215 |
| 2013-01-17 | 198 | 203 | 198 | 201 | 12,000 | 201 |
| 2013-01-16 | 200 | 201 | 198 | 198 | 23,000 | 198 |
| 2013-01-15 | 195 | 199 | 195 | 199 | 30,000 | 199 |
| 2013-01-11 | 196 | 196 | 193 | 193 | 18,000 | 193 |
| 2013-01-10 | 192 | 195 | 192 | 195 | 5,000 | 195 |
| 2013-01-09 | 190 | 192 | 190 | 192 | 6,000 | 192 |
| 2013-01-08 | 196 | 196 | 191 | 191 | 14,000 | 191 |
| 2013-01-07 | 198 | 200 | 193 | 194 | 29,000 | 194 |
| 2013-01-04 | 190 | 197 | 189 | 193 | 35,000 | 193 |
分割・併合履歴 ： なし
