6897 (株)ツインバード の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303813823813824,000382
2015-12-293833833833831,000383
2015-12-283763853763837,000383
2015-12-2538738737637617,000376
2015-12-2438238338238236,000382
2015-12-2238738738238223,000382
2015-12-2138338638238218,000382
2015-12-1838038337838319,000383
2015-12-173773783773779,000377
2015-12-1637637837637716,000377
2015-12-1537737937537838,000378
2015-12-1437938237537744,000377
2015-12-1138838938538913,000389
2015-12-1038638638438427,000384
2015-12-0938738738438415,000384
2015-12-0838438738438514,000385
2015-12-0738139138138413,000384
2015-12-0437938937638048,000380
2015-12-0338038137937927,000379
2015-12-0238138237938043,000380
2015-12-0137838837738227,000382
2015-11-3038138137737712,000377
2015-11-2738138237838211,000382
2015-11-2638538538138118,000381
2015-11-2538538637938531,000385
2015-11-2438038237838018,000380
2015-11-2036638136537449,000374
2015-11-19357365357358117,000358
2015-11-1834734734434411,000344
2015-11-173473503463469,000346
2015-11-1634234233933913,000339
2015-11-133443443433437,000343
2015-11-1234834834534527,000345
2015-11-1135035034834823,000348
2015-11-1035435435035116,000351
2015-11-0935736035235218,000352
2015-11-063583583583581,000358
2015-11-053583623583616,000361
2015-11-043573603533538,000353
2015-11-023573573573571,000357
2015-10-303513523513523,000352
2015-10-2935335535035012,000350
2015-10-283553553533534,000353
2015-10-273593593533569,000356
2015-10-2335635735535514,000355
2015-10-223553563553565,000356
2015-10-2135335535035444,000354
2015-10-203633633623635,000363
2015-10-1936536835835918,000359
2015-10-163703813703738,000373
2015-10-153753763733739,000373
2015-10-1439139137037840,000378
2015-10-13362393355385102,000385
2015-10-0934036634035981,000359
2015-10-083493493433436,000343
2015-10-0734534533834110,000341
2015-10-0633134033133721,000337
2015-10-0532632932632711,000327
2015-10-0232232731932530,000325
2015-10-0132732731032340,000323
2015-09-3032832932432737,000327
2015-09-2932633632632910,000329
2015-09-2833433432732945,000329
2015-09-2534234533833817,000338
2015-09-2434734734434411,000344
2015-09-183523523493505,000350
2015-09-1735135134834812,000348
2015-09-1634835234634631,000346
2015-09-1535035535035021,000350
2015-09-1436136135035328,000353
2015-09-1136236436136136,000361
2015-09-1036136235936217,000362
2015-09-0936036535836122,000361
2015-09-083583593573579,000357
2015-09-0737137136036027,000360
2015-09-043793793773784,000378
2015-09-033863893813898,000389
2015-09-0237738037737876,000378
2015-09-0137938037637742,000377
2015-08-3139739737637633,000376
2015-08-2839939939239817,000398
2015-08-2737537837237534,000375
2015-08-2636337735537133,000371
2015-08-2536037635036378,000363
2015-08-2438038037537675,000376
2015-08-2139439439039139,000391
2015-08-2040740739039934,000399
2015-08-1940440840240519,000405
2015-08-1840940940440410,000404
2015-08-1741141140040472,000404
2015-08-1441941941041123,000411
2015-08-1342642641642045,000420
2015-08-1243243541942648,000426
2015-08-1143644142643368,000433
2015-08-10451452413423261,000423
2015-08-0743144943144897,000448
2015-08-0641643041443049,000430
2015-08-0541341640841233,000412
2015-08-0442942940941066,000410
2015-08-03413439400431195,000431
2015-07-313773783773774,000377
2015-07-303803803783789,000378
2015-07-2938538537937919,000379
2015-07-283823833823829,000382
2015-07-273853883843849,000384
2015-07-2438838938438919,000389
2015-07-2339239338339323,000393
2015-07-2239639639139214,000392
2015-07-2139339839039630,000396
2015-07-1738838938338615,000386
2015-07-1638038337938128,000381
2015-07-1538638637738047,000380
2015-07-14376392373376161,000376
2015-07-1336337036036859,000368
2015-07-1036737135936037,000360
2015-07-0937037035436972,000369
2015-07-0839939937837833,000378
2015-07-0740040039539820,000398
2015-07-0639340038838846,000388
2015-07-0339639638438625,000386
2015-07-0238939438539035,000390
2015-07-0138538837938117,000381
2015-06-3037039537039069,000390
2015-06-2937337437037119,000371
2015-06-2637737937737811,000378
2015-06-2538238237737719,000377
2015-06-2437438437438219,000382
2015-06-2337837837337416,000374
2015-06-2238038137137925,000379
2015-06-1937438037238020,000380
2015-06-1837937937437616,000376
2015-06-1737938437637623,000376
2015-06-1638238237838023,000380
2015-06-1536737936737819,000378
2015-06-1236637436637332,000373
2015-06-1137437436736949,000369
2015-06-1037937937437435,000374
2015-06-0939039037837847,000378
2015-06-0839440239339424,000394
2015-06-0540440439339340,000393
2015-06-04413413377399172,000399
2015-06-034164164134137,000413
2015-06-024234254194208,000420
2015-06-0141641641141518,000415
2015-05-294164224164198,000419
2015-05-2842442441941914,000419
2015-05-2742642642342420,000424
2015-05-2642743042343010,000430
2015-05-2542743142443129,000431
2015-05-2242442541941921,000419
2015-05-2142342440741944,000419
2015-05-2043143142442622,000426
2015-05-1944344342843440,000434
2015-05-1843344043343815,000438
2015-05-1544544543544139,000441
2015-05-144534534524539,000453
2015-05-1346046045145633,000456
2015-05-1246346645946220,000462
2015-05-1146447145945955,000459
2015-05-0846746745945915,000459
2015-05-0746046145946012,000460
2015-05-0145746945745927,000459
2015-04-30454467446461102,000461
2015-04-2845345444644628,000446
2015-04-2745145544345556,000455
2015-04-2446346344445262,000452
2015-04-23451469449464172,000464
2015-04-2243844543544071,000440
2015-04-2142943642643689,000436
2015-04-20430448426429130,000429
2015-04-17481499433436548,000436
2015-04-164254894154651,389,000465
2015-04-154564704024091,104,000409
2015-04-14320400310400300,000400
2015-04-1332532532032013,000320
2015-04-103233233213214,000321
2015-04-0932432432032114,000321
2015-04-083233233203207,000320
2015-04-0732032432032210,000322
2015-04-063263263183255,000325
2015-04-0331531931531913,000319
2015-04-023143163143164,000316
2015-04-0132332331031031,000310
2015-03-313203203173177,000317
2015-03-3031131431131413,000314
2015-03-2731131631031320,000313
2015-03-2632032031031322,000313
2015-03-2532432432132114,000321
2015-03-243283283243259,000325
2015-03-233313313263264,000326
2015-03-203323323253275,000327
2015-03-1933033132833012,000330
2015-03-1832733132332621,000326
2015-03-1732733032432715,000327
2015-03-163233253193258,000325
2015-03-1332132131831913,000319
2015-03-123213213213212,000321
2015-03-113213213183186,000318
2015-03-1031633831432150,000321
2015-03-093153153143146,000314
2015-03-063183183133159,000315
2015-03-0531231831231810,000318
2015-03-0431631931631827,000318
2015-03-0333033032032025,000320
2015-03-0231733031233054,000330
2015-02-2730931130931117,000311
2015-02-2631031130930913,000309
2015-02-2531331331031011,000310
2015-02-2431531731531610,000316
2015-02-233153153143143,000314
2015-02-203093113083118,000311
2015-02-1930630830630813,000308
2015-02-183073073063066,000306
2015-02-173063073063066,000306
2015-02-1630630830630716,000307
2015-02-1330730830730812,000308
2015-02-123113113093094,000309
2015-02-1031231230931110,000311
2015-02-093123123123121,000312
2015-02-063123123103129,000312
2015-02-0531631631031210,000312
2015-02-043183183173174,000317
2015-02-033223223203208,000320
2015-01-303243243243242,000324
2015-01-293283283253254,000325
2015-01-283243253243247,000324
2015-01-273223253223255,000325
2015-01-263263273263272,000327
2015-01-2332732832732710,000327
2015-01-2232032732032721,000327
2015-01-2132132232032016,000320
2015-01-203223243223248,000324
2015-01-193153153153158,000315
2015-01-163113123113115,000311
2015-01-153123123123123,000312
2015-01-143123193123155,000315
2015-01-133113123113129,000312
2015-01-093123153083088,000308
2015-01-0830631030530911,000309
2015-01-073053073053069,000306
2015-01-0630830830530511,000305
2015-01-0531931930831021,000310

分割・併合履歴 : なし