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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 381 | 382 | 381 | 382 | 4,000 | 382 |
| 2015-12-29 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-12-28 | 376 | 385 | 376 | 383 | 7,000 | 383 |
| 2015-12-25 | 387 | 387 | 376 | 376 | 17,000 | 376 |
| 2015-12-24 | 382 | 383 | 382 | 382 | 36,000 | 382 |
| 2015-12-22 | 387 | 387 | 382 | 382 | 23,000 | 382 |
| 2015-12-21 | 383 | 386 | 382 | 382 | 18,000 | 382 |
| 2015-12-18 | 380 | 383 | 378 | 383 | 19,000 | 383 |
| 2015-12-17 | 377 | 378 | 377 | 377 | 9,000 | 377 |
| 2015-12-16 | 376 | 378 | 376 | 377 | 16,000 | 377 |
| 2015-12-15 | 377 | 379 | 375 | 378 | 38,000 | 378 |
| 2015-12-14 | 379 | 382 | 375 | 377 | 44,000 | 377 |
| 2015-12-11 | 388 | 389 | 385 | 389 | 13,000 | 389 |
| 2015-12-10 | 386 | 386 | 384 | 384 | 27,000 | 384 |
| 2015-12-09 | 387 | 387 | 384 | 384 | 15,000 | 384 |
| 2015-12-08 | 384 | 387 | 384 | 385 | 14,000 | 385 |
| 2015-12-07 | 381 | 391 | 381 | 384 | 13,000 | 384 |
| 2015-12-04 | 379 | 389 | 376 | 380 | 48,000 | 380 |
| 2015-12-03 | 380 | 381 | 379 | 379 | 27,000 | 379 |
| 2015-12-02 | 381 | 382 | 379 | 380 | 43,000 | 380 |
| 2015-12-01 | 378 | 388 | 377 | 382 | 27,000 | 382 |
| 2015-11-30 | 381 | 381 | 377 | 377 | 12,000 | 377 |
| 2015-11-27 | 381 | 382 | 378 | 382 | 11,000 | 382 |
| 2015-11-26 | 385 | 385 | 381 | 381 | 18,000 | 381 |
| 2015-11-25 | 385 | 386 | 379 | 385 | 31,000 | 385 |
| 2015-11-24 | 380 | 382 | 378 | 380 | 18,000 | 380 |
| 2015-11-20 | 366 | 381 | 365 | 374 | 49,000 | 374 |
| 2015-11-19 | 357 | 365 | 357 | 358 | 117,000 | 358 |
| 2015-11-18 | 347 | 347 | 344 | 344 | 11,000 | 344 |
| 2015-11-17 | 347 | 350 | 346 | 346 | 9,000 | 346 |
| 2015-11-16 | 342 | 342 | 339 | 339 | 13,000 | 339 |
| 2015-11-13 | 344 | 344 | 343 | 343 | 7,000 | 343 |
| 2015-11-12 | 348 | 348 | 345 | 345 | 27,000 | 345 |
| 2015-11-11 | 350 | 350 | 348 | 348 | 23,000 | 348 |
| 2015-11-10 | 354 | 354 | 350 | 351 | 16,000 | 351 |
| 2015-11-09 | 357 | 360 | 352 | 352 | 18,000 | 352 |
| 2015-11-06 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2015-11-05 | 358 | 362 | 358 | 361 | 6,000 | 361 |
| 2015-11-04 | 357 | 360 | 353 | 353 | 8,000 | 353 |
| 2015-11-02 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2015-10-30 | 351 | 352 | 351 | 352 | 3,000 | 352 |
| 2015-10-29 | 353 | 355 | 350 | 350 | 12,000 | 350 |
| 2015-10-28 | 355 | 355 | 353 | 353 | 4,000 | 353 |
| 2015-10-27 | 359 | 359 | 353 | 356 | 9,000 | 356 |
| 2015-10-23 | 356 | 357 | 355 | 355 | 14,000 | 355 |
| 2015-10-22 | 355 | 356 | 355 | 356 | 5,000 | 356 |
| 2015-10-21 | 353 | 355 | 350 | 354 | 44,000 | 354 |
| 2015-10-20 | 363 | 363 | 362 | 363 | 5,000 | 363 |
| 2015-10-19 | 365 | 368 | 358 | 359 | 18,000 | 359 |
| 2015-10-16 | 370 | 381 | 370 | 373 | 8,000 | 373 |
| 2015-10-15 | 375 | 376 | 373 | 373 | 9,000 | 373 |
| 2015-10-14 | 391 | 391 | 370 | 378 | 40,000 | 378 |
| 2015-10-13 | 362 | 393 | 355 | 385 | 102,000 | 385 |
| 2015-10-09 | 340 | 366 | 340 | 359 | 81,000 | 359 |
| 2015-10-08 | 349 | 349 | 343 | 343 | 6,000 | 343 |
| 2015-10-07 | 345 | 345 | 338 | 341 | 10,000 | 341 |
| 2015-10-06 | 331 | 340 | 331 | 337 | 21,000 | 337 |
| 2015-10-05 | 326 | 329 | 326 | 327 | 11,000 | 327 |
| 2015-10-02 | 322 | 327 | 319 | 325 | 30,000 | 325 |
| 2015-10-01 | 327 | 327 | 310 | 323 | 40,000 | 323 |
| 2015-09-30 | 328 | 329 | 324 | 327 | 37,000 | 327 |
| 2015-09-29 | 326 | 336 | 326 | 329 | 10,000 | 329 |
| 2015-09-28 | 334 | 334 | 327 | 329 | 45,000 | 329 |
| 2015-09-25 | 342 | 345 | 338 | 338 | 17,000 | 338 |
| 2015-09-24 | 347 | 347 | 344 | 344 | 11,000 | 344 |
| 2015-09-18 | 352 | 352 | 349 | 350 | 5,000 | 350 |
| 2015-09-17 | 351 | 351 | 348 | 348 | 12,000 | 348 |
| 2015-09-16 | 348 | 352 | 346 | 346 | 31,000 | 346 |
| 2015-09-15 | 350 | 355 | 350 | 350 | 21,000 | 350 |
| 2015-09-14 | 361 | 361 | 350 | 353 | 28,000 | 353 |
| 2015-09-11 | 362 | 364 | 361 | 361 | 36,000 | 361 |
| 2015-09-10 | 361 | 362 | 359 | 362 | 17,000 | 362 |
| 2015-09-09 | 360 | 365 | 358 | 361 | 22,000 | 361 |
| 2015-09-08 | 358 | 359 | 357 | 357 | 9,000 | 357 |
| 2015-09-07 | 371 | 371 | 360 | 360 | 27,000 | 360 |
| 2015-09-04 | 379 | 379 | 377 | 378 | 4,000 | 378 |
| 2015-09-03 | 386 | 389 | 381 | 389 | 8,000 | 389 |
| 2015-09-02 | 377 | 380 | 377 | 378 | 76,000 | 378 |
| 2015-09-01 | 379 | 380 | 376 | 377 | 42,000 | 377 |
| 2015-08-31 | 397 | 397 | 376 | 376 | 33,000 | 376 |
| 2015-08-28 | 399 | 399 | 392 | 398 | 17,000 | 398 |
| 2015-08-27 | 375 | 378 | 372 | 375 | 34,000 | 375 |
| 2015-08-26 | 363 | 377 | 355 | 371 | 33,000 | 371 |
| 2015-08-25 | 360 | 376 | 350 | 363 | 78,000 | 363 |
| 2015-08-24 | 380 | 380 | 375 | 376 | 75,000 | 376 |
| 2015-08-21 | 394 | 394 | 390 | 391 | 39,000 | 391 |
| 2015-08-20 | 407 | 407 | 390 | 399 | 34,000 | 399 |
| 2015-08-19 | 404 | 408 | 402 | 405 | 19,000 | 405 |
| 2015-08-18 | 409 | 409 | 404 | 404 | 10,000 | 404 |
| 2015-08-17 | 411 | 411 | 400 | 404 | 72,000 | 404 |
| 2015-08-14 | 419 | 419 | 410 | 411 | 23,000 | 411 |
| 2015-08-13 | 426 | 426 | 416 | 420 | 45,000 | 420 |
| 2015-08-12 | 432 | 435 | 419 | 426 | 48,000 | 426 |
| 2015-08-11 | 436 | 441 | 426 | 433 | 68,000 | 433 |
| 2015-08-10 | 451 | 452 | 413 | 423 | 261,000 | 423 |
| 2015-08-07 | 431 | 449 | 431 | 448 | 97,000 | 448 |
| 2015-08-06 | 416 | 430 | 414 | 430 | 49,000 | 430 |
| 2015-08-05 | 413 | 416 | 408 | 412 | 33,000 | 412 |
| 2015-08-04 | 429 | 429 | 409 | 410 | 66,000 | 410 |
| 2015-08-03 | 413 | 439 | 400 | 431 | 195,000 | 431 |
| 2015-07-31 | 377 | 378 | 377 | 377 | 4,000 | 377 |
| 2015-07-30 | 380 | 380 | 378 | 378 | 9,000 | 378 |
| 2015-07-29 | 385 | 385 | 379 | 379 | 19,000 | 379 |
| 2015-07-28 | 382 | 383 | 382 | 382 | 9,000 | 382 |
| 2015-07-27 | 385 | 388 | 384 | 384 | 9,000 | 384 |
| 2015-07-24 | 388 | 389 | 384 | 389 | 19,000 | 389 |
| 2015-07-23 | 392 | 393 | 383 | 393 | 23,000 | 393 |
| 2015-07-22 | 396 | 396 | 391 | 392 | 14,000 | 392 |
| 2015-07-21 | 393 | 398 | 390 | 396 | 30,000 | 396 |
| 2015-07-17 | 388 | 389 | 383 | 386 | 15,000 | 386 |
| 2015-07-16 | 380 | 383 | 379 | 381 | 28,000 | 381 |
| 2015-07-15 | 386 | 386 | 377 | 380 | 47,000 | 380 |
| 2015-07-14 | 376 | 392 | 373 | 376 | 161,000 | 376 |
| 2015-07-13 | 363 | 370 | 360 | 368 | 59,000 | 368 |
| 2015-07-10 | 367 | 371 | 359 | 360 | 37,000 | 360 |
| 2015-07-09 | 370 | 370 | 354 | 369 | 72,000 | 369 |
| 2015-07-08 | 399 | 399 | 378 | 378 | 33,000 | 378 |
| 2015-07-07 | 400 | 400 | 395 | 398 | 20,000 | 398 |
| 2015-07-06 | 393 | 400 | 388 | 388 | 46,000 | 388 |
| 2015-07-03 | 396 | 396 | 384 | 386 | 25,000 | 386 |
| 2015-07-02 | 389 | 394 | 385 | 390 | 35,000 | 390 |
| 2015-07-01 | 385 | 388 | 379 | 381 | 17,000 | 381 |
| 2015-06-30 | 370 | 395 | 370 | 390 | 69,000 | 390 |
| 2015-06-29 | 373 | 374 | 370 | 371 | 19,000 | 371 |
| 2015-06-26 | 377 | 379 | 377 | 378 | 11,000 | 378 |
| 2015-06-25 | 382 | 382 | 377 | 377 | 19,000 | 377 |
| 2015-06-24 | 374 | 384 | 374 | 382 | 19,000 | 382 |
| 2015-06-23 | 378 | 378 | 373 | 374 | 16,000 | 374 |
| 2015-06-22 | 380 | 381 | 371 | 379 | 25,000 | 379 |
| 2015-06-19 | 374 | 380 | 372 | 380 | 20,000 | 380 |
| 2015-06-18 | 379 | 379 | 374 | 376 | 16,000 | 376 |
| 2015-06-17 | 379 | 384 | 376 | 376 | 23,000 | 376 |
| 2015-06-16 | 382 | 382 | 378 | 380 | 23,000 | 380 |
| 2015-06-15 | 367 | 379 | 367 | 378 | 19,000 | 378 |
| 2015-06-12 | 366 | 374 | 366 | 373 | 32,000 | 373 |
| 2015-06-11 | 374 | 374 | 367 | 369 | 49,000 | 369 |
| 2015-06-10 | 379 | 379 | 374 | 374 | 35,000 | 374 |
| 2015-06-09 | 390 | 390 | 378 | 378 | 47,000 | 378 |
| 2015-06-08 | 394 | 402 | 393 | 394 | 24,000 | 394 |
| 2015-06-05 | 404 | 404 | 393 | 393 | 40,000 | 393 |
| 2015-06-04 | 413 | 413 | 377 | 399 | 172,000 | 399 |
| 2015-06-03 | 416 | 416 | 413 | 413 | 7,000 | 413 |
| 2015-06-02 | 423 | 425 | 419 | 420 | 8,000 | 420 |
| 2015-06-01 | 416 | 416 | 411 | 415 | 18,000 | 415 |
| 2015-05-29 | 416 | 422 | 416 | 419 | 8,000 | 419 |
| 2015-05-28 | 424 | 424 | 419 | 419 | 14,000 | 419 |
| 2015-05-27 | 426 | 426 | 423 | 424 | 20,000 | 424 |
| 2015-05-26 | 427 | 430 | 423 | 430 | 10,000 | 430 |
| 2015-05-25 | 427 | 431 | 424 | 431 | 29,000 | 431 |
| 2015-05-22 | 424 | 425 | 419 | 419 | 21,000 | 419 |
| 2015-05-21 | 423 | 424 | 407 | 419 | 44,000 | 419 |
| 2015-05-20 | 431 | 431 | 424 | 426 | 22,000 | 426 |
| 2015-05-19 | 443 | 443 | 428 | 434 | 40,000 | 434 |
| 2015-05-18 | 433 | 440 | 433 | 438 | 15,000 | 438 |
| 2015-05-15 | 445 | 445 | 435 | 441 | 39,000 | 441 |
| 2015-05-14 | 453 | 453 | 452 | 453 | 9,000 | 453 |
| 2015-05-13 | 460 | 460 | 451 | 456 | 33,000 | 456 |
| 2015-05-12 | 463 | 466 | 459 | 462 | 20,000 | 462 |
| 2015-05-11 | 464 | 471 | 459 | 459 | 55,000 | 459 |
| 2015-05-08 | 467 | 467 | 459 | 459 | 15,000 | 459 |
| 2015-05-07 | 460 | 461 | 459 | 460 | 12,000 | 460 |
| 2015-05-01 | 457 | 469 | 457 | 459 | 27,000 | 459 |
| 2015-04-30 | 454 | 467 | 446 | 461 | 102,000 | 461 |
| 2015-04-28 | 453 | 454 | 446 | 446 | 28,000 | 446 |
| 2015-04-27 | 451 | 455 | 443 | 455 | 56,000 | 455 |
| 2015-04-24 | 463 | 463 | 444 | 452 | 62,000 | 452 |
| 2015-04-23 | 451 | 469 | 449 | 464 | 172,000 | 464 |
| 2015-04-22 | 438 | 445 | 435 | 440 | 71,000 | 440 |
| 2015-04-21 | 429 | 436 | 426 | 436 | 89,000 | 436 |
| 2015-04-20 | 430 | 448 | 426 | 429 | 130,000 | 429 |
| 2015-04-17 | 481 | 499 | 433 | 436 | 548,000 | 436 |
| 2015-04-16 | 425 | 489 | 415 | 465 | 1,389,000 | 465 |
| 2015-04-15 | 456 | 470 | 402 | 409 | 1,104,000 | 409 |
| 2015-04-14 | 320 | 400 | 310 | 400 | 300,000 | 400 |
| 2015-04-13 | 325 | 325 | 320 | 320 | 13,000 | 320 |
| 2015-04-10 | 323 | 323 | 321 | 321 | 4,000 | 321 |
| 2015-04-09 | 324 | 324 | 320 | 321 | 14,000 | 321 |
| 2015-04-08 | 323 | 323 | 320 | 320 | 7,000 | 320 |
| 2015-04-07 | 320 | 324 | 320 | 322 | 10,000 | 322 |
| 2015-04-06 | 326 | 326 | 318 | 325 | 5,000 | 325 |
| 2015-04-03 | 315 | 319 | 315 | 319 | 13,000 | 319 |
| 2015-04-02 | 314 | 316 | 314 | 316 | 4,000 | 316 |
| 2015-04-01 | 323 | 323 | 310 | 310 | 31,000 | 310 |
| 2015-03-31 | 320 | 320 | 317 | 317 | 7,000 | 317 |
| 2015-03-30 | 311 | 314 | 311 | 314 | 13,000 | 314 |
| 2015-03-27 | 311 | 316 | 310 | 313 | 20,000 | 313 |
| 2015-03-26 | 320 | 320 | 310 | 313 | 22,000 | 313 |
| 2015-03-25 | 324 | 324 | 321 | 321 | 14,000 | 321 |
| 2015-03-24 | 328 | 328 | 324 | 325 | 9,000 | 325 |
| 2015-03-23 | 331 | 331 | 326 | 326 | 4,000 | 326 |
| 2015-03-20 | 332 | 332 | 325 | 327 | 5,000 | 327 |
| 2015-03-19 | 330 | 331 | 328 | 330 | 12,000 | 330 |
| 2015-03-18 | 327 | 331 | 323 | 326 | 21,000 | 326 |
| 2015-03-17 | 327 | 330 | 324 | 327 | 15,000 | 327 |
| 2015-03-16 | 323 | 325 | 319 | 325 | 8,000 | 325 |
| 2015-03-13 | 321 | 321 | 318 | 319 | 13,000 | 319 |
| 2015-03-12 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2015-03-11 | 321 | 321 | 318 | 318 | 6,000 | 318 |
| 2015-03-10 | 316 | 338 | 314 | 321 | 50,000 | 321 |
| 2015-03-09 | 315 | 315 | 314 | 314 | 6,000 | 314 |
| 2015-03-06 | 318 | 318 | 313 | 315 | 9,000 | 315 |
| 2015-03-05 | 312 | 318 | 312 | 318 | 10,000 | 318 |
| 2015-03-04 | 316 | 319 | 316 | 318 | 27,000 | 318 |
| 2015-03-03 | 330 | 330 | 320 | 320 | 25,000 | 320 |
| 2015-03-02 | 317 | 330 | 312 | 330 | 54,000 | 330 |
| 2015-02-27 | 309 | 311 | 309 | 311 | 17,000 | 311 |
| 2015-02-26 | 310 | 311 | 309 | 309 | 13,000 | 309 |
| 2015-02-25 | 313 | 313 | 310 | 310 | 11,000 | 310 |
| 2015-02-24 | 315 | 317 | 315 | 316 | 10,000 | 316 |
| 2015-02-23 | 315 | 315 | 314 | 314 | 3,000 | 314 |
| 2015-02-20 | 309 | 311 | 308 | 311 | 8,000 | 311 |
| 2015-02-19 | 306 | 308 | 306 | 308 | 13,000 | 308 |
| 2015-02-18 | 307 | 307 | 306 | 306 | 6,000 | 306 |
| 2015-02-17 | 306 | 307 | 306 | 306 | 6,000 | 306 |
| 2015-02-16 | 306 | 308 | 306 | 307 | 16,000 | 307 |
| 2015-02-13 | 307 | 308 | 307 | 308 | 12,000 | 308 |
| 2015-02-12 | 311 | 311 | 309 | 309 | 4,000 | 309 |
| 2015-02-10 | 312 | 312 | 309 | 311 | 10,000 | 311 |
| 2015-02-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2015-02-06 | 312 | 312 | 310 | 312 | 9,000 | 312 |
| 2015-02-05 | 316 | 316 | 310 | 312 | 10,000 | 312 |
| 2015-02-04 | 318 | 318 | 317 | 317 | 4,000 | 317 |
| 2015-02-03 | 322 | 322 | 320 | 320 | 8,000 | 320 |
| 2015-01-30 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2015-01-29 | 328 | 328 | 325 | 325 | 4,000 | 325 |
| 2015-01-28 | 324 | 325 | 324 | 324 | 7,000 | 324 |
| 2015-01-27 | 322 | 325 | 322 | 325 | 5,000 | 325 |
| 2015-01-26 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2015-01-23 | 327 | 328 | 327 | 327 | 10,000 | 327 |
| 2015-01-22 | 320 | 327 | 320 | 327 | 21,000 | 327 |
| 2015-01-21 | 321 | 322 | 320 | 320 | 16,000 | 320 |
| 2015-01-20 | 322 | 324 | 322 | 324 | 8,000 | 324 |
| 2015-01-19 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2015-01-16 | 311 | 312 | 311 | 311 | 5,000 | 311 |
| 2015-01-15 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2015-01-14 | 312 | 319 | 312 | 315 | 5,000 | 315 |
| 2015-01-13 | 311 | 312 | 311 | 312 | 9,000 | 312 |
| 2015-01-09 | 312 | 315 | 308 | 308 | 8,000 | 308 |
| 2015-01-08 | 306 | 310 | 305 | 309 | 11,000 | 309 |
| 2015-01-07 | 305 | 307 | 305 | 306 | 9,000 | 306 |
| 2015-01-06 | 308 | 308 | 305 | 305 | 11,000 | 305 |
| 2015-01-05 | 319 | 319 | 308 | 310 | 21,000 | 310 |
分割・併合履歴 ： なし
