6897 (株)ツインバード の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 314 | 314 | 312 | 312 | 9,000 | 312 |
| 2014-12-29 | 318 | 318 | 313 | 313 | 12,000 | 313 |
| 2014-12-26 | 318 | 322 | 318 | 319 | 11,000 | 319 |
| 2014-12-25 | 325 | 325 | 316 | 317 | 25,000 | 317 |
| 2014-12-24 | 328 | 329 | 324 | 326 | 15,000 | 326 |
| 2014-12-22 | 339 | 339 | 326 | 328 | 22,000 | 328 |
| 2014-12-19 | 337 | 338 | 336 | 338 | 10,000 | 338 |
| 2014-12-18 | 341 | 341 | 335 | 336 | 11,000 | 336 |
| 2014-12-17 | 334 | 334 | 326 | 333 | 6,000 | 333 |
| 2014-12-16 | 325 | 336 | 325 | 336 | 46,000 | 336 |
| 2014-12-15 | 337 | 337 | 327 | 329 | 11,000 | 329 |
| 2014-12-12 | 337 | 337 | 320 | 333 | 49,000 | 333 |
| 2014-12-11 | 315 | 321 | 305 | 321 | 31,000 | 321 |
| 2014-12-10 | 317 | 317 | 317 | 317 | 6,000 | 317 |
| 2014-12-09 | 326 | 326 | 319 | 319 | 6,000 | 319 |
| 2014-12-08 | 324 | 330 | 323 | 327 | 15,000 | 327 |
| 2014-12-05 | 321 | 324 | 319 | 324 | 11,000 | 324 |
| 2014-12-04 | 330 | 330 | 322 | 322 | 17,000 | 322 |
| 2014-12-03 | 316 | 321 | 316 | 318 | 27,000 | 318 |
| 2014-12-02 | 324 | 324 | 315 | 315 | 19,000 | 315 |
| 2014-12-01 | 332 | 333 | 324 | 324 | 17,000 | 324 |
| 2014-11-28 | 330 | 335 | 328 | 331 | 12,000 | 331 |
| 2014-11-27 | 325 | 331 | 325 | 329 | 30,000 | 329 |
| 2014-11-26 | 316 | 323 | 313 | 321 | 32,000 | 321 |
| 2014-11-25 | 323 | 323 | 315 | 318 | 20,000 | 318 |
| 2014-11-21 | 332 | 332 | 318 | 320 | 27,000 | 320 |
| 2014-11-20 | 330 | 330 | 326 | 330 | 29,000 | 330 |
| 2014-11-19 | 343 | 355 | 321 | 332 | 126,000 | 332 |
| 2014-11-18 | 310 | 330 | 307 | 330 | 97,000 | 330 |
| 2014-11-17 | 288 | 324 | 288 | 303 | 61,000 | 303 |
| 2014-11-14 | 278 | 282 | 275 | 282 | 39,000 | 282 |
| 2014-11-13 | 284 | 285 | 280 | 280 | 15,000 | 280 |
| 2014-11-12 | 286 | 292 | 285 | 289 | 10,000 | 289 |
| 2014-11-11 | 284 | 290 | 284 | 288 | 12,000 | 288 |
| 2014-11-10 | 288 | 288 | 284 | 285 | 10,000 | 285 |
| 2014-11-07 | 294 | 294 | 283 | 284 | 9,000 | 284 |
| 2014-11-06 | 287 | 295 | 287 | 293 | 11,000 | 293 |
| 2014-11-05 | 286 | 294 | 285 | 285 | 10,000 | 285 |
| 2014-11-04 | 280 | 286 | 280 | 285 | 21,000 | 285 |
| 2014-10-31 | 283 | 283 | 275 | 277 | 20,000 | 277 |
| 2014-10-30 | 285 | 285 | 282 | 282 | 10,000 | 282 |
| 2014-10-29 | 280 | 285 | 280 | 285 | 14,000 | 285 |
| 2014-10-28 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2014-10-27 | 280 | 280 | 278 | 279 | 6,000 | 279 |
| 2014-10-24 | 278 | 280 | 278 | 278 | 8,000 | 278 |
| 2014-10-23 | 276 | 276 | 275 | 275 | 7,000 | 275 |
| 2014-10-22 | 271 | 276 | 268 | 276 | 37,000 | 276 |
| 2014-10-21 | 275 | 275 | 269 | 269 | 14,000 | 269 |
| 2014-10-20 | 278 | 278 | 270 | 276 | 35,000 | 276 |
| 2014-10-17 | 264 | 269 | 263 | 265 | 18,000 | 265 |
| 2014-10-16 | 261 | 269 | 260 | 265 | 22,000 | 265 |
| 2014-10-15 | 265 | 267 | 264 | 266 | 15,000 | 266 |
| 2014-10-14 | 265 | 268 | 260 | 264 | 50,000 | 264 |
| 2014-10-10 | 285 | 285 | 275 | 275 | 32,000 | 275 |
| 2014-10-09 | 290 | 293 | 287 | 287 | 18,000 | 287 |
| 2014-10-08 | 286 | 287 | 279 | 287 | 52,000 | 287 |
| 2014-10-07 | 301 | 301 | 294 | 294 | 27,000 | 294 |
| 2014-10-06 | 304 | 306 | 301 | 303 | 40,000 | 303 |
| 2014-10-03 | 301 | 304 | 301 | 304 | 24,000 | 304 |
| 2014-10-02 | 309 | 310 | 306 | 306 | 43,000 | 306 |
| 2014-10-01 | 326 | 329 | 315 | 323 | 45,000 | 323 |
| 2014-09-30 | 343 | 343 | 325 | 326 | 43,000 | 326 |
| 2014-09-29 | 345 | 345 | 339 | 340 | 40,000 | 340 |
| 2014-09-26 | 334 | 338 | 328 | 338 | 27,000 | 338 |
| 2014-09-25 | 327 | 335 | 326 | 334 | 36,000 | 334 |
| 2014-09-24 | 323 | 330 | 323 | 327 | 34,000 | 327 |
| 2014-09-22 | 333 | 333 | 322 | 323 | 28,000 | 323 |
| 2014-09-19 | 332 | 332 | 323 | 328 | 26,000 | 328 |
| 2014-09-18 | 328 | 329 | 325 | 325 | 33,000 | 325 |
| 2014-09-17 | 327 | 328 | 326 | 326 | 11,000 | 326 |
| 2014-09-16 | 327 | 330 | 326 | 326 | 39,000 | 326 |
| 2014-09-12 | 336 | 336 | 328 | 332 | 49,000 | 332 |
| 2014-09-11 | 351 | 353 | 335 | 337 | 97,000 | 337 |
| 2014-09-10 | 340 | 382 | 340 | 346 | 329,000 | 346 |
| 2014-09-09 | 332 | 336 | 330 | 336 | 49,000 | 336 |
| 2014-09-08 | 332 | 339 | 326 | 327 | 45,000 | 327 |
| 2014-09-05 | 351 | 351 | 329 | 332 | 130,000 | 332 |
| 2014-09-04 | 355 | 359 | 347 | 353 | 101,000 | 353 |
| 2014-09-03 | 364 | 365 | 344 | 347 | 173,000 | 347 |
| 2014-09-02 | 395 | 396 | 353 | 362 | 353,000 | 362 |
| 2014-09-01 | 400 | 440 | 384 | 410 | 471,000 | 410 |
| 2014-08-29 | 409 | 420 | 385 | 385 | 1,054,000 | 385 |
| 2014-08-28 | 430 | 465 | 423 | 465 | 535,000 | 465 |
| 2014-08-27 | 344 | 385 | 344 | 385 | 425,000 | 385 |
| 2014-08-26 | 320 | 320 | 294 | 307 | 167,000 | 307 |
| 2014-08-25 | 307 | 326 | 307 | 318 | 161,000 | 318 |
| 2014-08-22 | 296 | 307 | 280 | 305 | 184,000 | 305 |
| 2014-08-21 | 251 | 318 | 251 | 295 | 370,000 | 295 |
| 2014-08-20 | 250 | 251 | 250 | 250 | 10,000 | 250 |
| 2014-08-19 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2014-08-18 | 250 | 252 | 250 | 250 | 11,000 | 250 |
| 2014-08-15 | 245 | 250 | 245 | 250 | 16,000 | 250 |
| 2014-08-14 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2014-08-13 | 245 | 245 | 242 | 242 | 3,000 | 242 |
| 2014-08-12 | 243 | 243 | 240 | 240 | 6,000 | 240 |
| 2014-08-11 | 248 | 248 | 240 | 243 | 18,000 | 243 |
| 2014-08-08 | 245 | 249 | 241 | 241 | 9,000 | 241 |
| 2014-08-07 | 251 | 251 | 244 | 244 | 9,000 | 244 |
| 2014-08-06 | 242 | 244 | 242 | 243 | 14,000 | 243 |
| 2014-08-05 | 253 | 253 | 250 | 250 | 8,000 | 250 |
| 2014-08-04 | 258 | 258 | 253 | 253 | 5,000 | 253 |
| 2014-08-01 | 256 | 256 | 252 | 256 | 10,000 | 256 |
| 2014-07-31 | 255 | 261 | 255 | 256 | 8,000 | 256 |
| 2014-07-30 | 254 | 254 | 253 | 254 | 10,000 | 254 |
| 2014-07-29 | 255 | 255 | 253 | 253 | 4,000 | 253 |
| 2014-07-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2014-07-25 | 262 | 262 | 255 | 255 | 18,000 | 255 |
| 2014-07-24 | 258 | 261 | 257 | 260 | 26,000 | 260 |
| 2014-07-23 | 270 | 270 | 251 | 251 | 52,000 | 251 |
| 2014-07-22 | 234 | 240 | 234 | 240 | 16,000 | 240 |
| 2014-07-18 | 238 | 239 | 236 | 236 | 4,000 | 236 |
| 2014-07-17 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 2014-07-16 | 237 | 238 | 236 | 236 | 15,000 | 236 |
| 2014-07-15 | 235 | 237 | 235 | 236 | 45,000 | 236 |
| 2014-07-14 | 242 | 242 | 232 | 238 | 66,000 | 238 |
| 2014-07-11 | 246 | 246 | 240 | 245 | 27,000 | 245 |
| 2014-07-10 | 252 | 254 | 246 | 250 | 16,000 | 250 |
| 2014-07-09 | 258 | 258 | 252 | 252 | 10,000 | 252 |
| 2014-07-08 | 258 | 259 | 249 | 259 | 29,000 | 259 |
| 2014-07-07 | 258 | 258 | 255 | 255 | 14,000 | 255 |
| 2014-07-04 | 263 | 264 | 258 | 260 | 37,000 | 260 |
| 2014-07-03 | 258 | 263 | 254 | 263 | 87,000 | 263 |
| 2014-07-02 | 250 | 252 | 247 | 251 | 31,000 | 251 |
| 2014-07-01 | 250 | 250 | 238 | 244 | 22,000 | 244 |
| 2014-06-30 | 244 | 250 | 241 | 250 | 59,000 | 250 |
| 2014-06-27 | 238 | 244 | 237 | 244 | 51,000 | 244 |
| 2014-06-26 | 238 | 240 | 236 | 238 | 47,000 | 238 |
| 2014-06-25 | 236 | 237 | 235 | 237 | 21,000 | 237 |
| 2014-06-24 | 237 | 237 | 236 | 236 | 13,000 | 236 |
| 2014-06-23 | 235 | 236 | 235 | 236 | 20,000 | 236 |
| 2014-06-20 | 233 | 234 | 233 | 233 | 13,000 | 233 |
| 2014-06-19 | 231 | 233 | 231 | 233 | 12,000 | 233 |
| 2014-06-18 | 231 | 233 | 229 | 230 | 23,000 | 230 |
| 2014-06-17 | 230 | 233 | 228 | 230 | 17,000 | 230 |
| 2014-06-16 | 229 | 229 | 228 | 228 | 13,000 | 228 |
| 2014-06-13 | 228 | 230 | 227 | 228 | 13,000 | 228 |
| 2014-06-12 | 227 | 229 | 227 | 228 | 3,000 | 228 |
| 2014-06-11 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2014-06-10 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2014-06-09 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-06-06 | 228 | 228 | 226 | 226 | 8,000 | 226 |
| 2014-06-05 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2014-06-04 | 228 | 228 | 227 | 228 | 4,000 | 228 |
| 2014-06-03 | 234 | 234 | 230 | 230 | 8,000 | 230 |
| 2014-06-02 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2014-05-30 | 233 | 234 | 231 | 231 | 11,000 | 231 |
| 2014-05-29 | 228 | 232 | 228 | 231 | 5,000 | 231 |
| 2014-05-28 | 228 | 230 | 228 | 230 | 12,000 | 230 |
| 2014-05-27 | 229 | 229 | 228 | 229 | 3,000 | 229 |
| 2014-05-26 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2014-05-23 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2014-05-22 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2014-05-20 | 226 | 228 | 222 | 228 | 15,000 | 228 |
| 2014-05-19 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2014-05-16 | 226 | 226 | 223 | 223 | 5,000 | 223 |
| 2014-05-15 | 222 | 230 | 221 | 230 | 12,000 | 230 |
| 2014-05-14 | 223 | 223 | 222 | 222 | 13,000 | 222 |
| 2014-05-13 | 232 | 232 | 225 | 225 | 4,000 | 225 |
| 2014-05-12 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2014-05-09 | 233 | 233 | 228 | 228 | 3,000 | 228 |
| 2014-05-08 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2014-05-07 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2014-05-02 | 231 | 232 | 230 | 230 | 6,000 | 230 |
| 2014-05-01 | 229 | 230 | 229 | 230 | 5,000 | 230 |
| 2014-04-30 | 232 | 232 | 229 | 229 | 7,000 | 229 |
| 2014-04-28 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2014-04-25 | 230 | 232 | 230 | 232 | 6,000 | 232 |
| 2014-04-24 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 2014-04-23 | 228 | 229 | 228 | 229 | 6,000 | 229 |
| 2014-04-22 | 234 | 234 | 227 | 228 | 12,000 | 228 |
| 2014-04-21 | 225 | 228 | 225 | 228 | 12,000 | 228 |
| 2014-04-18 | 226 | 226 | 225 | 226 | 5,000 | 226 |
| 2014-04-17 | 225 | 229 | 224 | 226 | 13,000 | 226 |
| 2014-04-16 | 224 | 225 | 224 | 224 | 5,000 | 224 |
| 2014-04-15 | 228 | 228 | 225 | 225 | 8,000 | 225 |
| 2014-04-14 | 228 | 228 | 222 | 225 | 28,000 | 225 |
| 2014-04-11 | 211 | 245 | 211 | 228 | 98,000 | 228 |
| 2014-04-10 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2014-04-09 | 212 | 212 | 211 | 211 | 7,000 | 211 |
| 2014-04-08 | 216 | 216 | 213 | 213 | 5,000 | 213 |
| 2014-04-07 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2014-04-04 | 216 | 217 | 215 | 217 | 6,000 | 217 |
| 2014-04-03 | 217 | 217 | 215 | 215 | 6,000 | 215 |
| 2014-04-02 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2014-04-01 | 222 | 222 | 212 | 212 | 12,000 | 212 |
| 2014-03-28 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2014-03-26 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2014-03-25 | 222 | 223 | 222 | 223 | 3,000 | 223 |
| 2014-03-24 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2014-03-20 | 225 | 225 | 216 | 216 | 10,000 | 216 |
| 2014-03-19 | 222 | 222 | 220 | 220 | 2,000 | 220 |
| 2014-03-18 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-03-13 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-03-12 | 228 | 228 | 223 | 227 | 5,000 | 227 |
| 2014-03-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2014-03-10 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2014-03-07 | 222 | 228 | 222 | 224 | 11,000 | 224 |
| 2014-03-06 | 225 | 225 | 221 | 221 | 2,000 | 221 |
| 2014-03-05 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2014-03-03 | 220 | 224 | 220 | 221 | 4,000 | 221 |
| 2014-02-28 | 228 | 228 | 223 | 223 | 10,000 | 223 |
| 2014-02-27 | 228 | 228 | 227 | 228 | 4,000 | 228 |
| 2014-02-26 | 227 | 229 | 227 | 228 | 10,000 | 228 |
| 2014-02-25 | 229 | 229 | 226 | 226 | 20,000 | 226 |
| 2014-02-24 | 225 | 225 | 221 | 221 | 11,000 | 221 |
| 2014-02-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2014-02-20 | 220 | 220 | 219 | 220 | 3,000 | 220 |
| 2014-02-19 | 221 | 223 | 221 | 221 | 3,000 | 221 |
| 2014-02-18 | 221 | 222 | 218 | 222 | 7,000 | 222 |
| 2014-02-17 | 222 | 222 | 216 | 221 | 8,000 | 221 |
| 2014-02-14 | 220 | 225 | 219 | 219 | 28,000 | 219 |
| 2014-02-13 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-02-12 | 229 | 229 | 225 | 225 | 6,000 | 225 |
| 2014-02-10 | 229 | 229 | 225 | 225 | 7,000 | 225 |
| 2014-02-07 | 222 | 223 | 218 | 223 | 13,000 | 223 |
| 2014-02-06 | 220 | 221 | 210 | 218 | 11,000 | 218 |
| 2014-02-05 | 224 | 224 | 219 | 219 | 4,000 | 219 |
| 2014-02-04 | 224 | 224 | 217 | 217 | 24,000 | 217 |
| 2014-02-03 | 236 | 237 | 229 | 229 | 13,000 | 229 |
| 2014-01-31 | 230 | 235 | 228 | 228 | 15,000 | 228 |
| 2014-01-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2014-01-29 | 234 | 234 | 232 | 234 | 8,000 | 234 |
| 2014-01-28 | 230 | 233 | 230 | 233 | 7,000 | 233 |
| 2014-01-27 | 233 | 233 | 227 | 230 | 27,000 | 230 |
| 2014-01-24 | 237 | 237 | 234 | 234 | 6,000 | 234 |
| 2014-01-23 | 243 | 243 | 238 | 241 | 11,000 | 241 |
| 2014-01-22 | 241 | 241 | 237 | 239 | 18,000 | 239 |
| 2014-01-21 | 234 | 242 | 234 | 237 | 20,000 | 237 |
| 2014-01-20 | 235 | 235 | 231 | 231 | 29,000 | 231 |
| 2014-01-17 | 236 | 236 | 232 | 234 | 21,000 | 234 |
| 2014-01-16 | 241 | 241 | 236 | 237 | 24,000 | 237 |
| 2014-01-15 | 237 | 247 | 237 | 240 | 61,000 | 240 |
| 2014-01-14 | 234 | 237 | 232 | 237 | 16,000 | 237 |
| 2014-01-10 | 230 | 241 | 230 | 237 | 43,000 | 237 |
| 2014-01-09 | 228 | 229 | 225 | 229 | 23,000 | 229 |
| 2014-01-08 | 224 | 226 | 224 | 226 | 26,000 | 226 |
| 2014-01-07 | 224 | 224 | 222 | 222 | 20,000 | 222 |
| 2014-01-06 | 224 | 225 | 220 | 224 | 16,000 | 224 |
分割・併合履歴 ： なし
