6897 (株)ツインバードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	736	741	721	739	66,200	739
2021-12-29	698	749	698	749	192,000	749
2021-12-28	702	713	695	700	178,500	700
2021-12-27	730	731	701	703	122,700	703
2021-12-24	745	747	732	734	45,600	734
2021-12-23	730	747	730	740	63,300	740
2021-12-22	716	739	713	734	98,500	734
2021-12-21	714	730	709	719	72,800	719
2021-12-20	731	732	709	715	77,600	715
2021-12-17	758	758	736	742	68,500	742
2021-12-16	771	779	765	765	39,800	765
2021-12-15	756	790	756	769	60,600	769
2021-12-14	758	772	755	755	54,200	755
2021-12-13	766	772	756	767	43,200	767
2021-12-10	782	782	765	768	30,900	768
2021-12-09	786	790	771	777	50,700	777
2021-12-08	787	795	781	791	31,900	791
2021-12-07	767	785	761	781	59,200	781
2021-12-06	762	762	748	755	31,400	755
2021-12-03	748	774	740	774	65,100	774
2021-12-02	748	756	733	733	44,700	733
2021-12-01	758	761	736	749	81,100	749
2021-11-30	767	790	763	769	47,600	769
2021-11-29	781	787	763	767	80,500	767
2021-11-26	807	807	789	794	68,500	794
2021-11-25	830	830	803	808	51,000	808
2021-11-24	850	850	823	824	49,100	824
2021-11-22	838	850	829	835	50,700	835
2021-11-19	850	853	835	838	60,300	838
2021-11-18	851	860	842	857	34,800	857
2021-11-17	865	875	850	859	63,500	859
2021-11-16	860	870	846	867	72,500	867
2021-11-15	862	862	847	847	49,600	847
2021-11-12	850	867	850	860	35,800	860
2021-11-11	849	863	833	852	71,700	852
2021-11-10	862	875	849	849	123,800	849
2021-11-09	872	878	852	852	51,400	852
2021-11-08	881	885	867	872	43,800	872
2021-11-05	880	884	867	884	61,500	884
2021-11-04	870	894	865	883	118,800	883
2021-11-02	860	870	851	862	65,600	862
2021-11-01	850	866	845	860	98,600	860
2021-10-29	841	855	838	849	57,300	849
2021-10-28	828	847	826	846	66,100	846
2021-10-27	860	861	830	831	158,400	831
2021-10-26	911	914	855	861	510,700	861
2021-10-25	798	952	788	935	1,482,400	935
2021-10-22	818	818	801	802	179,700	802
2021-10-21	833	835	822	822	85,100	822
2021-10-20	844	851	834	834	73,500	834
2021-10-19	835	846	835	844	51,600	844
2021-10-18	847	849	834	836	70,000	836
2021-10-15	832	857	831	847	93,500	847
2021-10-14	833	849	826	841	140,300	841
2021-10-13	852	855	833	841	167,200	841
2021-10-12	868	884	860	860	140,300	860
2021-10-11	860	872	830	867	292,100	867
2021-10-08	880	884	851	864	657,700	864
2021-10-07	929	936	911	936	257,200	936
2021-10-06	921	936	903	914	157,700	914
2021-10-05	896	914	880	909	143,200	909
2021-10-04	954	962	917	917	172,900	917
2021-10-01	965	969	917	931	265,700	931
2021-09-30	990	995	962	966	90,600	966
2021-09-29	970	985	956	985	162,500	985
2021-09-28	1,001	1,001	978	983	74,100	983
2021-09-27	1,010	1,014	996	1,002	60,500	1,002
2021-09-24	996	1,009	984	1,001	127,100	1,001
2021-09-22	993	994	966	968	133,800	968
2021-09-21	987	999	983	995	107,000	995
2021-09-17	995	1,010	994	1,010	71,600	1,010
2021-09-16	1,020	1,020	998	1,012	75,600	1,012
2021-09-15	1,022	1,023	1,001	1,008	89,500	1,008
2021-09-14	1,025	1,031	1,021	1,025	37,600	1,025
2021-09-13	1,020	1,036	1,013	1,022	53,000	1,022
2021-09-10	1,007	1,025	1,007	1,025	80,800	1,025
2021-09-09	1,008	1,011	1,002	1,007	28,800	1,007
2021-09-08	1,000	1,019	1,000	1,013	57,300	1,013
2021-09-07	1,005	1,022	1,000	1,006	48,100	1,006
2021-09-06	1,014	1,017	1,001	1,003	52,800	1,003
2021-09-03	1,000	1,023	1,000	1,015	43,500	1,015
2021-09-02	1,016	1,025	1,005	1,006	38,300	1,006
2021-09-01	998	1,024	998	1,018	54,100	1,018
2021-08-31	996	1,018	991	1,015	61,100	1,015
2021-08-30	1,000	1,030	995	998	50,700	998
2021-08-27	1,000	1,005	990	997	50,500	997
2021-08-26	998	1,014	991	1,008	48,800	1,008
2021-08-25	990	1,006	987	996	41,900	996
2021-08-24	963	995	963	990	53,500	990
2021-08-23	960	989	957	965	35,100	965
2021-08-20	950	997	946	959	99,700	959
2021-08-19	980	983	950	950	60,500	950
2021-08-18	949	995	930	987	130,700	987
2021-08-17	992	1,006	950	950	173,300	950
2021-08-16	1,000	1,004	992	995	75,600	995
2021-08-13	1,012	1,019	1,006	1,011	57,500	1,011
2021-08-12	1,015	1,024	1,008	1,012	66,700	1,012
2021-08-11	1,040	1,040	1,012	1,014	78,600	1,014
2021-08-10	1,005	1,037	1,005	1,026	102,400	1,026
2021-08-06	1,001	1,037	1,001	1,008	147,100	1,008
2021-08-05	1,000	1,036	996	1,000	148,000	1,000
2021-08-04	1,031	1,043	1,002	1,005	191,300	1,005
2021-08-03	1,060	1,068	1,046	1,047	82,500	1,047
2021-08-02	1,087	1,087	1,046	1,065	176,400	1,065
2021-07-30	1,102	1,112	1,087	1,087	59,600	1,087
2021-07-29	1,110	1,114	1,092	1,112	72,600	1,112
2021-07-28	1,116	1,126	1,105	1,110	97,700	1,110
2021-07-27	1,167	1,175	1,132	1,134	120,300	1,134
2021-07-26	1,170	1,191	1,167	1,176	100,200	1,176
2021-07-21	1,173	1,192	1,158	1,160	97,300	1,160
2021-07-20	1,175	1,192	1,152	1,163	152,500	1,163
2021-07-19	1,239	1,239	1,177	1,195	172,400	1,195
2021-07-16	1,215	1,246	1,188	1,233	206,000	1,233
2021-07-15	1,212	1,275	1,206	1,221	846,800	1,221
2021-07-14	1,121	1,174	1,112	1,170	187,200	1,170
2021-07-13	1,108	1,127	1,101	1,124	110,500	1,124
2021-07-12	1,121	1,133	1,100	1,105	172,300	1,105
2021-07-09	1,155	1,188	1,063	1,120	915,200	1,120
2021-07-08	1,126	1,133	1,063	1,074	233,300	1,074
2021-07-07	1,133	1,145	1,121	1,126	69,000	1,126
2021-07-06	1,136	1,147	1,125	1,138	66,200	1,138
2021-07-05	1,136	1,153	1,133	1,140	64,400	1,140
2021-07-02	1,147	1,149	1,141	1,146	33,600	1,146
2021-07-01	1,159	1,164	1,145	1,147	61,400	1,147
2021-06-30	1,167	1,167	1,155	1,161	25,100	1,161
2021-06-29	1,178	1,190	1,155	1,162	74,000	1,162
2021-06-28	1,162	1,196	1,162	1,178	72,800	1,178
2021-06-25	1,154	1,174	1,147	1,165	86,400	1,165
2021-06-24	1,146	1,166	1,146	1,156	45,000	1,156
2021-06-23	1,155	1,167	1,144	1,151	33,600	1,151
2021-06-22	1,163	1,167	1,146	1,165	43,700	1,165
2021-06-21	1,187	1,187	1,133	1,141	102,000	1,141
2021-06-18	1,188	1,199	1,166	1,185	159,800	1,185
2021-06-17	1,158	1,174	1,146	1,161	77,900	1,161
2021-06-16	1,145	1,168	1,127	1,160	87,200	1,160
2021-06-15	1,144	1,149	1,136	1,139	52,800	1,139
2021-06-14	1,136	1,164	1,136	1,152	97,700	1,152
2021-06-11	1,105	1,140	1,102	1,128	139,700	1,128
2021-06-10	1,112	1,116	1,104	1,105	63,100	1,105
2021-06-09	1,126	1,126	1,115	1,116	56,900	1,116
2021-06-08	1,127	1,137	1,125	1,125	62,500	1,125
2021-06-07	1,155	1,156	1,125	1,127	92,200	1,127
2021-06-04	1,122	1,197	1,111	1,156	355,700	1,156
2021-06-03	1,149	1,149	1,115	1,123	174,100	1,123
2021-06-02	1,129	1,216	1,097	1,179	474,600	1,179
2021-06-01	1,161	1,164	1,134	1,134	52,000	1,134
2021-05-31	1,166	1,168	1,146	1,148	61,200	1,148
2021-05-28	1,165	1,187	1,164	1,168	67,200	1,168
2021-05-27	1,174	1,178	1,158	1,161	45,700	1,161
2021-05-26	1,170	1,185	1,163	1,175	55,300	1,175
2021-05-25	1,181	1,182	1,158	1,171	78,800	1,171
2021-05-24	1,195	1,220	1,168	1,179	211,600	1,179
2021-05-21	1,182	1,185	1,140	1,150	155,100	1,150
2021-05-20	1,155	1,184	1,155	1,174	53,200	1,174
2021-05-19	1,125	1,165	1,102	1,147	98,500	1,147
2021-05-18	1,088	1,134	1,070	1,132	128,600	1,132
2021-05-17	1,145	1,145	1,081	1,099	156,200	1,099
2021-05-14	1,124	1,159	1,122	1,149	149,100	1,149
2021-05-13	1,156	1,178	1,124	1,126	215,700	1,126
2021-05-12	1,206	1,223	1,160	1,192	162,000	1,192
2021-05-11	1,220	1,236	1,204	1,209	106,600	1,209
2021-05-10	1,247	1,258	1,219	1,226	169,800	1,226
2021-05-07	1,233	1,297	1,218	1,253	409,000	1,253
2021-05-06	1,230	1,243	1,214	1,225	129,900	1,225
2021-04-30	1,230	1,239	1,211	1,217	94,400	1,217
2021-04-28	1,223	1,259	1,206	1,241	133,300	1,241
2021-04-27	1,279	1,279	1,221	1,221	177,300	1,221
2021-04-26	1,280	1,280	1,243	1,255	106,300	1,255
2021-04-23	1,277	1,290	1,263	1,263	87,300	1,263
2021-04-22	1,285	1,292	1,265	1,269	107,300	1,269
2021-04-21	1,300	1,308	1,260	1,265	190,800	1,265
2021-04-20	1,316	1,327	1,296	1,318	188,900	1,318
2021-04-19	1,355	1,355	1,296	1,307	240,800	1,307
2021-04-16	1,312	1,384	1,302	1,325	544,100	1,325
2021-04-15	1,279	1,339	1,274	1,313	287,600	1,313
2021-04-14	1,262	1,300	1,260	1,284	176,500	1,284
2021-04-13	1,247	1,319	1,231	1,285	515,500	1,285
2021-04-12	1,218	1,250	1,200	1,248	422,000	1,248
2021-04-09	1,305	1,305	1,209	1,220	1,295,800	1,220
2021-04-08	1,370	1,393	1,300	1,311	954,900	1,311
2021-04-07	1,297	1,353	1,276	1,350	370,200	1,350
2021-04-06	1,353	1,354	1,287	1,297	394,900	1,297
2021-04-05	1,318	1,360	1,313	1,344	367,700	1,344
2021-04-02	1,305	1,324	1,276	1,300	329,600	1,300
2021-04-01	1,280	1,305	1,258	1,305	213,200	1,305
2021-03-31	1,255	1,297	1,254	1,272	279,900	1,272
2021-03-30	1,244	1,260	1,236	1,249	137,400	1,249
2021-03-29	1,270	1,291	1,244	1,245	210,700	1,245
2021-03-26	1,286	1,286	1,251	1,275	129,600	1,275
2021-03-25	1,270	1,279	1,220	1,270	262,400	1,270
2021-03-24	1,314	1,325	1,268	1,278	246,900	1,278
2021-03-23	1,307	1,345	1,306	1,330	226,100	1,330
2021-03-22	1,324	1,344	1,306	1,307	141,200	1,307
2021-03-19	1,320	1,329	1,306	1,329	164,800	1,329
2021-03-18	1,366	1,366	1,319	1,333	301,000	1,333
2021-03-17	1,337	1,367	1,325	1,357	260,800	1,357
2021-03-16	1,319	1,355	1,307	1,351	276,800	1,351
2021-03-15	1,328	1,329	1,305	1,305	161,600	1,305
2021-03-12	1,301	1,335	1,294	1,311	236,000	1,311
2021-03-11	1,302	1,330	1,288	1,304	307,100	1,304
2021-03-10	1,335	1,350	1,302	1,324	290,100	1,324
2021-03-09	1,297	1,375	1,265	1,335	463,600	1,335
2021-03-08	1,362	1,363	1,295	1,301	321,800	1,301
2021-03-05	1,339	1,369	1,299	1,362	384,900	1,362
2021-03-04	1,392	1,392	1,299	1,339	609,400	1,339
2021-03-03	1,440	1,460	1,404	1,410	387,200	1,410
2021-03-02	1,440	1,460	1,414	1,453	574,000	1,453
2021-03-01	1,590	1,625	1,463	1,472	2,287,700	1,472
2021-02-26	1,386	1,435	1,361	1,400	530,100	1,400
2021-02-25	1,434	1,470	1,390	1,408	677,000	1,408
2021-02-24	1,590	1,600	1,403	1,423	1,158,100	1,423
2021-02-22	1,613	1,679	1,598	1,617	872,100	1,617
2021-02-19	1,690	1,756	1,671	1,709	352,500	1,709
2021-02-18	1,755	1,800	1,715	1,715	427,200	1,715
2021-02-17	1,709	1,879	1,637	1,793	1,411,300	1,793
2021-02-16	1,800	1,800	1,690	1,709	862,800	1,709
2021-02-15	1,902	1,903	1,818	1,821	543,400	1,821
2021-02-12	1,865	1,929	1,822	1,901	938,900	1,901
2021-02-10	1,810	1,893	1,800	1,881	954,500	1,881
2021-02-09	1,905	1,921	1,800	1,811	885,400	1,811
2021-02-08	1,980	1,980	1,901	1,906	880,400	1,906
2021-02-05	2,024	2,040	1,980	1,989	708,900	1,989
2021-02-04	2,029	2,079	2,006	2,016	1,095,300	2,016
2021-02-03	2,000	2,048	1,995	2,002	958,000	2,002
2021-02-02	2,038	2,120	1,990	2,059	1,503,000	2,059
2021-02-01	2,098	2,100	1,965	2,077	1,740,300	2,077
2021-01-29	2,162	2,204	1,857	1,962	3,417,500	1,962
2021-01-28	2,285	2,345	2,094	2,154	4,580,600	2,154
2021-01-27	2,275	2,395	2,200	2,212	11,641,000	2,212
2021-01-26	2,002	2,337	1,977	2,195	11,772,700	2,195
2021-01-25	1,895	2,000	1,865	2,000	2,518,800	2,000
2021-01-22	1,900	1,900	1,840	1,866	1,026,300	1,866
2021-01-21	1,945	1,985	1,840	1,875	5,805,600	1,875
2021-01-20	1,774	1,823	1,750	1,785	1,400,800	1,785
2021-01-19	1,845	1,963	1,761	1,773	7,129,100	1,773
2021-01-18	1,820	1,858	1,717	1,730	3,037,900	1,730
2021-01-15	1,603	1,676	1,580	1,634	1,248,600	1,634
2021-01-14	1,602	1,680	1,561	1,632	1,513,100	1,632
2021-01-13	1,699	1,718	1,605	1,614	2,046,000	1,614
2021-01-12	1,832	1,885	1,726	1,739	5,778,100	1,739
2021-01-08	1,745	2,100	1,735	1,841	14,608,900	1,841
2021-01-07	1,742	1,768	1,695	1,727	1,210,300	1,727
2021-01-06	1,662	1,762	1,653	1,715	1,708,600	1,715
2021-01-05	1,695	1,925	1,651	1,730	8,232,800	1,730
2021-01-04	1,460	1,662	1,432	1,662	3,202,800	1,662

分割・併合履歴：なし

6897 (株)ツインバード の時系列データ [2021年度]

6897 (株)ツインバードの時系列データ [2021年度]