6315 TOWA(株) 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 | 772 | 794 | 772 | 783 | 189,400 | 783 |
| 2015-12-29 | 759 | 777 | 757 | 777 | 241,100 | 777 |
| 2015-12-28 | 728 | 756 | 728 | 747 | 230,700 | 747 |
| 2015-12-25 | 716 | 735 | 716 | 727 | 229,200 | 727 |
| 2015-12-24 | 753 | 759 | 704 | 708 | 265,600 | 708 |
| 2015-12-22 | 721 | 755 | 721 | 753 | 295,400 | 753 |
| 2015-12-21 | 780 | 781 | 716 | 724 | 615,700 | 724 |
| 2015-12-18 | 766 | 810 | 766 | 799 | 585,700 | 799 |
| 2015-12-17 | 812 | 821 | 766 | 769 | 529,500 | 769 |
| 2015-12-16 | 775 | 802 | 764 | 800 | 427,700 | 800 |
| 2015-12-15 | 750 | 773 | 745 | 760 | 361,600 | 760 |
| 2015-12-14 | 740 | 757 | 730 | 753 | 266,900 | 753 |
| 2015-12-11 | 773 | 773 | 745 | 755 | 418,200 | 755 |
| 2015-12-10 | 758 | 773 | 755 | 763 | 272,100 | 763 |
| 2015-12-09 | 808 | 814 | 771 | 773 | 465,600 | 773 |
| 2015-12-08 | 858 | 862 | 813 | 813 | 393,500 | 813 |
| 2015-12-07 | 859 | 867 | 849 | 861 | 154,800 | 861 |
| 2015-12-04 | 836 | 847 | 832 | 847 | 161,900 | 847 |
| 2015-12-03 | 845 | 866 | 845 | 862 | 147,300 | 862 |
| 2015-12-02 | 866 | 870 | 846 | 851 | 230,400 | 851 |
| 2015-12-01 | 838 | 878 | 830 | 871 | 541,600 | 871 |
| 2015-11-30 | 812 | 845 | 807 | 843 | 288,200 | 843 |
| 2015-11-27 | 828 | 834 | 813 | 814 | 342,200 | 814 |
| 2015-11-26 | 825 | 841 | 819 | 828 | 259,100 | 828 |
| 2015-11-25 | 845 | 845 | 822 | 827 | 358,500 | 827 |
| 2015-11-24 | 846 | 854 | 833 | 850 | 255,900 | 850 |
| 2015-11-20 | 846 | 869 | 835 | 856 | 280,900 | 856 |
| 2015-11-19 | 849 | 856 | 812 | 847 | 605,200 | 847 |
| 2015-11-18 | 864 | 885 | 842 | 845 | 424,100 | 845 |
| 2015-11-17 | 826 | 869 | 806 | 857 | 652,400 | 857 |
| 2015-11-16 | 808 | 828 | 801 | 822 | 289,000 | 822 |
| 2015-11-13 | 798 | 826 | 795 | 823 | 471,600 | 823 |
| 2015-11-12 | 803 | 813 | 789 | 801 | 430,200 | 801 |
| 2015-11-11 | 777 | 815 | 774 | 809 | 1,490,500 | 809 |
| 2015-11-10 | 677 | 790 | 668 | 777 | 1,511,500 | 777 |
| 2015-11-09 | 692 | 709 | 669 | 702 | 644,000 | 702 |
| 2015-11-06 | 647 | 688 | 647 | 685 | 765,200 | 685 |
| 2015-11-05 | 636 | 652 | 636 | 647 | 298,900 | 647 |
| 2015-11-04 | 651 | 657 | 634 | 636 | 375,700 | 636 |
| 2015-11-02 | 652 | 652 | 638 | 644 | 477,000 | 644 |
| 2015-10-30 | 665 | 670 | 651 | 654 | 692,100 | 654 |
| 2015-10-29 | 660 | 675 | 659 | 671 | 872,600 | 671 |
| 2015-10-28 | 653 | 664 | 650 | 655 | 832,000 | 655 |
| 2015-10-27 | 643 | 645 | 638 | 644 | 535,300 | 644 |
| 2015-10-26 | 640 | 647 | 631 | 640 | 738,400 | 640 |
| 2015-10-23 | 635 | 641 | 633 | 640 | 1,089,200 | 640 |
| 2015-10-22 | 657 | 671 | 627 | 633 | 2,863,900 | 633 |
| 2015-10-21 | 800 | 802 | 763 | 777 | 589,300 | 777 |
| 2015-10-20 | 807 | 818 | 796 | 815 | 113,100 | 815 |
| 2015-10-19 | 810 | 821 | 788 | 810 | 201,900 | 810 |
| 2015-10-16 | 824 | 824 | 805 | 819 | 197,800 | 819 |
| 2015-10-15 | 757 | 832 | 734 | 828 | 575,800 | 828 |
| 2015-10-14 | 798 | 798 | 765 | 771 | 229,300 | 771 |
| 2015-10-13 | 808 | 814 | 799 | 810 | 100,500 | 810 |
| 2015-10-09 | 800 | 814 | 795 | 808 | 132,900 | 808 |
| 2015-10-08 | 805 | 808 | 791 | 804 | 178,900 | 804 |
| 2015-10-07 | 797 | 813 | 782 | 810 | 181,500 | 810 |
| 2015-10-06 | 803 | 820 | 786 | 800 | 227,300 | 800 |
| 2015-10-05 | 769 | 800 | 768 | 794 | 273,300 | 794 |
| 2015-10-02 | 746 | 765 | 732 | 762 | 134,100 | 762 |
| 2015-10-01 | 745 | 767 | 735 | 761 | 156,900 | 761 |
| 2015-09-30 | 720 | 759 | 718 | 737 | 265,300 | 737 |
| 2015-09-29 | 712 | 720 | 700 | 701 | 181,600 | 701 |
| 2015-09-28 | 737 | 751 | 719 | 726 | 153,100 | 726 |
| 2015-09-25 | 732 | 736 | 704 | 731 | 195,000 | 731 |
| 2015-09-24 | 751 | 754 | 723 | 723 | 244,700 | 723 |
| 2015-09-18 | 784 | 787 | 751 | 776 | 436,000 | 776 |
| 2015-09-17 | 794 | 826 | 780 | 814 | 800,700 | 814 |
| 2015-09-16 | 720 | 798 | 716 | 784 | 640,000 | 784 |
| 2015-09-15 | 701 | 723 | 696 | 707 | 122,700 | 707 |
| 2015-09-14 | 715 | 716 | 688 | 694 | 120,500 | 694 |
| 2015-09-11 | 706 | 710 | 680 | 708 | 217,700 | 708 |
| 2015-09-10 | 722 | 727 | 708 | 717 | 143,700 | 717 |
| 2015-09-09 | 703 | 740 | 702 | 737 | 270,300 | 737 |
| 2015-09-08 | 689 | 702 | 674 | 679 | 177,300 | 679 |
| 2015-09-07 | 691 | 709 | 682 | 694 | 179,600 | 694 |
| 2015-09-04 | 712 | 737 | 700 | 704 | 320,700 | 704 |
| 2015-09-03 | 696 | 715 | 696 | 702 | 166,700 | 702 |
| 2015-09-02 | 670 | 701 | 662 | 686 | 302,700 | 686 |
| 2015-09-01 | 732 | 732 | 696 | 698 | 168,200 | 698 |
| 2015-08-31 | 754 | 757 | 718 | 732 | 216,900 | 732 |
| 2015-08-28 | 737 | 777 | 730 | 754 | 247,800 | 754 |
| 2015-08-27 | 740 | 740 | 715 | 718 | 183,700 | 718 |
| 2015-08-26 | 676 | 719 | 670 | 717 | 191,000 | 717 |
| 2015-08-25 | 642 | 727 | 620 | 669 | 458,600 | 669 |
| 2015-08-24 | 710 | 728 | 691 | 691 | 462,000 | 691 |
| 2015-08-21 | 773 | 780 | 750 | 755 | 284,600 | 755 |
| 2015-08-20 | 790 | 801 | 783 | 797 | 205,800 | 797 |
| 2015-08-19 | 812 | 815 | 791 | 794 | 346,200 | 794 |
| 2015-08-18 | 810 | 827 | 801 | 824 | 205,500 | 824 |
| 2015-08-17 | 808 | 814 | 804 | 809 | 125,400 | 809 |
| 2015-08-14 | 813 | 816 | 795 | 805 | 291,500 | 805 |
| 2015-08-13 | 808 | 817 | 803 | 807 | 230,300 | 807 |
| 2015-08-12 | 816 | 823 | 805 | 805 | 335,800 | 805 |
| 2015-08-11 | 817 | 826 | 798 | 807 | 525,300 | 807 |
| 2015-08-10 | 853 | 857 | 803 | 807 | 895,000 | 807 |
| 2015-08-07 | 839 | 921 | 839 | 898 | 502,500 | 898 |
| 2015-08-06 | 851 | 871 | 847 | 854 | 284,500 | 854 |
| 2015-08-05 | 840 | 860 | 827 | 850 | 297,300 | 850 |
| 2015-08-04 | 858 | 866 | 827 | 845 | 367,700 | 845 |
| 2015-08-03 | 877 | 888 | 858 | 873 | 252,000 | 873 |
| 2015-07-31 | 877 | 901 | 868 | 892 | 213,800 | 892 |
| 2015-07-30 | 883 | 903 | 877 | 880 | 242,600 | 880 |
| 2015-07-29 | 915 | 920 | 880 | 886 | 399,200 | 886 |
| 2015-07-28 | 904 | 942 | 902 | 929 | 345,100 | 929 |
| 2015-07-27 | 936 | 938 | 904 | 907 | 478,800 | 907 |
| 2015-07-24 | 981 | 982 | 936 | 941 | 581,000 | 941 |
| 2015-07-23 | 1,004 | 1,009 | 970 | 984 | 509,600 | 984 |
| 2015-07-22 | 1,031 | 1,032 | 1,000 | 1,000 | 379,700 | 1,000 |
| 2015-07-21 | 1,027 | 1,050 | 1,026 | 1,044 | 265,100 | 1,044 |
| 2015-07-17 | 1,017 | 1,039 | 1,003 | 1,031 | 297,300 | 1,031 |
| 2015-07-16 | 1,035 | 1,037 | 1,001 | 1,020 | 469,600 | 1,020 |
| 2015-07-15 | 1,035 | 1,048 | 1,030 | 1,039 | 270,300 | 1,039 |
| 2015-07-14 | 1,044 | 1,061 | 1,026 | 1,031 | 393,800 | 1,031 |
| 2015-07-13 | 1,029 | 1,051 | 1,023 | 1,032 | 356,400 | 1,032 |
| 2015-07-10 | 1,050 | 1,062 | 1,011 | 1,018 | 759,500 | 1,018 |
| 2015-07-09 | 1,025 | 1,075 | 962 | 1,068 | 1,159,200 | 1,068 |
| 2015-07-08 | 1,100 | 1,116 | 1,044 | 1,048 | 1,076,900 | 1,048 |
| 2015-07-07 | 1,050 | 1,124 | 1,050 | 1,097 | 1,462,500 | 1,097 |
| 2015-07-06 | 1,001 | 1,053 | 1,000 | 1,029 | 698,500 | 1,029 |
| 2015-07-03 | 1,055 | 1,055 | 1,008 | 1,027 | 1,100,200 | 1,027 |
| 2015-07-02 | 983 | 1,073 | 971 | 1,055 | 1,728,100 | 1,055 |
| 2015-07-01 | 990 | 1,010 | 952 | 969 | 878,200 | 969 |
| 2015-06-30 | 1,008 | 1,040 | 961 | 975 | 1,492,900 | 975 |
| 2015-06-29 | 916 | 1,044 | 907 | 1,000 | 3,548,600 | 1,000 |
| 2015-06-26 | 900 | 946 | 885 | 946 | 2,533,900 | 946 |
| 2015-06-25 | 804 | 807 | 796 | 796 | 109,800 | 796 |
| 2015-06-24 | 811 | 815 | 790 | 803 | 169,000 | 803 |
| 2015-06-23 | 789 | 809 | 789 | 807 | 142,500 | 807 |
| 2015-06-22 | 788 | 792 | 779 | 783 | 123,100 | 783 |
| 2015-06-19 | 796 | 801 | 788 | 792 | 94,300 | 792 |
| 2015-06-18 | 806 | 807 | 781 | 788 | 159,700 | 788 |
| 2015-06-17 | 811 | 817 | 802 | 807 | 105,800 | 807 |
| 2015-06-16 | 828 | 831 | 806 | 806 | 143,800 | 806 |
| 2015-06-15 | 828 | 855 | 823 | 829 | 419,400 | 829 |
| 2015-06-12 | 811 | 824 | 802 | 822 | 182,700 | 822 |
| 2015-06-11 | 805 | 822 | 805 | 811 | 235,600 | 811 |
| 2015-06-10 | 799 | 817 | 791 | 795 | 356,800 | 795 |
| 2015-06-09 | 810 | 817 | 796 | 798 | 236,400 | 798 |
| 2015-06-08 | 820 | 824 | 812 | 819 | 123,600 | 819 |
| 2015-06-05 | 823 | 834 | 808 | 814 | 268,700 | 814 |
| 2015-06-04 | 836 | 855 | 835 | 838 | 176,700 | 838 |
| 2015-06-03 | 821 | 837 | 821 | 830 | 110,900 | 830 |
| 2015-06-02 | 856 | 857 | 826 | 828 | 232,100 | 828 |
| 2015-06-01 | 849 | 857 | 848 | 851 | 104,000 | 851 |
| 2015-05-29 | 849 | 873 | 847 | 851 | 398,800 | 851 |
| 2015-05-28 | 830 | 855 | 829 | 839 | 364,000 | 839 |
| 2015-05-27 | 830 | 830 | 815 | 819 | 343,300 | 819 |
| 2015-05-26 | 838 | 846 | 829 | 837 | 182,400 | 837 |
| 2015-05-25 | 833 | 868 | 830 | 853 | 424,800 | 853 |
| 2015-05-22 | 806 | 823 | 805 | 820 | 362,900 | 820 |
| 2015-05-21 | 796 | 812 | 796 | 803 | 302,700 | 803 |
| 2015-05-20 | 800 | 814 | 791 | 805 | 512,500 | 805 |
| 2015-05-19 | 757 | 804 | 753 | 790 | 878,700 | 790 |
| 2015-05-18 | 745 | 757 | 739 | 745 | 299,800 | 745 |
| 2015-05-15 | 724 | 757 | 724 | 745 | 695,800 | 745 |
| 2015-05-14 | 723 | 745 | 720 | 728 | 398,900 | 728 |
| 2015-05-13 | 705 | 739 | 701 | 730 | 563,200 | 730 |
| 2015-05-12 | 706 | 716 | 689 | 701 | 410,700 | 701 |
| 2015-05-11 | 728 | 732 | 720 | 721 | 197,900 | 721 |
| 2015-05-08 | 702 | 719 | 702 | 717 | 251,000 | 717 |
| 2015-05-07 | 693 | 699 | 689 | 697 | 82,700 | 697 |
| 2015-05-01 | 705 | 712 | 691 | 694 | 164,100 | 694 |
| 2015-04-30 | 707 | 715 | 702 | 705 | 174,100 | 705 |
| 2015-04-28 | 708 | 708 | 701 | 705 | 94,100 | 705 |
| 2015-04-27 | 703 | 708 | 700 | 703 | 116,600 | 703 |
| 2015-04-24 | 707 | 709 | 702 | 703 | 82,500 | 703 |
| 2015-04-23 | 707 | 708 | 701 | 704 | 119,300 | 704 |
| 2015-04-22 | 702 | 715 | 698 | 701 | 168,500 | 701 |
| 2015-04-21 | 700 | 707 | 698 | 705 | 77,500 | 705 |
| 2015-04-20 | 694 | 705 | 694 | 698 | 83,200 | 698 |
| 2015-04-17 | 714 | 714 | 705 | 707 | 80,800 | 707 |
| 2015-04-16 | 708 | 713 | 700 | 713 | 137,900 | 713 |
| 2015-04-15 | 722 | 722 | 709 | 711 | 101,800 | 711 |
| 2015-04-14 | 716 | 724 | 715 | 722 | 131,200 | 722 |
| 2015-04-13 | 713 | 715 | 706 | 715 | 134,200 | 715 |
| 2015-04-10 | 701 | 711 | 697 | 709 | 337,100 | 709 |
| 2015-04-09 | 700 | 705 | 692 | 695 | 115,600 | 695 |
| 2015-04-08 | 696 | 700 | 693 | 698 | 114,100 | 698 |
| 2015-04-07 | 690 | 696 | 690 | 695 | 123,200 | 695 |
| 2015-04-06 | 694 | 694 | 683 | 685 | 113,400 | 685 |
| 2015-04-03 | 676 | 696 | 676 | 696 | 148,500 | 696 |
| 2015-04-02 | 678 | 680 | 670 | 676 | 195,000 | 676 |
| 2015-04-01 | 680 | 684 | 674 | 674 | 166,300 | 674 |
| 2015-03-31 | 686 | 687 | 679 | 680 | 113,200 | 680 |
| 2015-03-30 | 685 | 685 | 676 | 681 | 156,100 | 681 |
| 2015-03-27 | 700 | 705 | 682 | 689 | 225,100 | 689 |
| 2015-03-26 | 710 | 713 | 702 | 711 | 180,600 | 711 |
| 2015-03-25 | 717 | 728 | 716 | 720 | 171,700 | 720 |
| 2015-03-24 | 722 | 724 | 714 | 717 | 187,500 | 717 |
| 2015-03-23 | 730 | 730 | 718 | 724 | 345,600 | 724 |
| 2015-03-20 | 692 | 715 | 691 | 713 | 615,100 | 713 |
| 2015-03-19 | 687 | 689 | 679 | 681 | 226,000 | 681 |
| 2015-03-18 | 691 | 694 | 688 | 692 | 145,200 | 692 |
| 2015-03-17 | 696 | 696 | 685 | 689 | 161,000 | 689 |
| 2015-03-16 | 681 | 697 | 680 | 690 | 213,800 | 690 |
| 2015-03-13 | 679 | 684 | 677 | 680 | 210,400 | 680 |
| 2015-03-12 | 683 | 683 | 678 | 682 | 127,800 | 682 |
| 2015-03-11 | 671 | 683 | 670 | 679 | 149,500 | 679 |
| 2015-03-10 | 680 | 684 | 673 | 677 | 152,000 | 677 |
| 2015-03-09 | 675 | 682 | 670 | 675 | 136,800 | 675 |
| 2015-03-06 | 679 | 684 | 676 | 677 | 118,000 | 677 |
| 2015-03-05 | 672 | 682 | 669 | 675 | 139,700 | 675 |
| 2015-03-04 | 682 | 682 | 671 | 675 | 192,600 | 675 |
| 2015-03-03 | 689 | 695 | 681 | 684 | 115,900 | 684 |
| 2015-03-02 | 686 | 697 | 683 | 688 | 182,200 | 688 |
| 2015-02-27 | 691 | 692 | 681 | 686 | 197,100 | 686 |
| 2015-02-26 | 690 | 691 | 683 | 691 | 139,200 | 691 |
| 2015-02-25 | 700 | 700 | 688 | 690 | 123,300 | 690 |
| 2015-02-24 | 698 | 708 | 693 | 696 | 148,400 | 696 |
| 2015-02-23 | 711 | 711 | 693 | 698 | 251,700 | 698 |
| 2015-02-20 | 705 | 711 | 703 | 707 | 125,500 | 707 |
| 2015-02-19 | 708 | 712 | 696 | 705 | 224,500 | 705 |
| 2015-02-18 | 690 | 708 | 690 | 706 | 264,600 | 706 |
| 2015-02-17 | 681 | 689 | 671 | 683 | 183,600 | 683 |
| 2015-02-16 | 677 | 685 | 677 | 679 | 123,200 | 679 |
| 2015-02-13 | 685 | 689 | 675 | 677 | 194,300 | 677 |
| 2015-02-12 | 700 | 703 | 685 | 689 | 252,000 | 689 |
| 2015-02-10 | 699 | 708 | 674 | 693 | 421,900 | 693 |
| 2015-02-09 | 736 | 741 | 731 | 736 | 143,700 | 736 |
| 2015-02-06 | 720 | 729 | 720 | 725 | 111,300 | 725 |
| 2015-02-05 | 740 | 748 | 713 | 715 | 218,400 | 715 |
| 2015-02-04 | 715 | 745 | 713 | 740 | 398,800 | 740 |
| 2015-02-03 | 716 | 719 | 700 | 705 | 115,000 | 705 |
| 2015-02-02 | 717 | 734 | 713 | 715 | 112,100 | 715 |
| 2015-01-30 | 720 | 726 | 711 | 722 | 108,200 | 722 |
| 2015-01-29 | 720 | 724 | 712 | 714 | 91,500 | 714 |
| 2015-01-28 | 714 | 736 | 708 | 730 | 218,600 | 730 |
| 2015-01-27 | 707 | 723 | 705 | 721 | 156,600 | 721 |
| 2015-01-26 | 709 | 709 | 695 | 700 | 118,100 | 700 |
| 2015-01-23 | 712 | 715 | 703 | 712 | 128,000 | 712 |
| 2015-01-22 | 715 | 720 | 705 | 712 | 90,900 | 712 |
| 2015-01-21 | 722 | 731 | 715 | 718 | 231,300 | 718 |
| 2015-01-20 | 714 | 729 | 702 | 725 | 306,100 | 725 |
| 2015-01-19 | 689 | 713 | 686 | 710 | 457,600 | 710 |
| 2015-01-16 | 660 | 684 | 658 | 669 | 469,300 | 669 |
| 2015-01-15 | 650 | 661 | 648 | 660 | 201,800 | 660 |
| 2015-01-14 | 644 | 650 | 640 | 647 | 163,500 | 647 |
| 2015-01-13 | 646 | 651 | 644 | 649 | 100,600 | 649 |
| 2015-01-09 | 671 | 672 | 650 | 654 | 122,500 | 654 |
| 2015-01-08 | 651 | 665 | 651 | 663 | 158,000 | 663 |
| 2015-01-07 | 653 | 653 | 643 | 645 | 119,000 | 645 |
| 2015-01-06 | 653 | 657 | 645 | 653 | 119,200 | 653 |
| 2015-01-05 | 660 | 668 | 652 | 663 | 152,900 | 663 |
分割・併合履歴 ： [1999-01-26]1株→1.1株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.4株
