6315 TOWA(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,8701,8851,8361,867441,7001,867
2022-05-191,8021,8581,8011,855491,0001,855
2022-05-181,9501,9501,8601,883763,3001,883
2022-05-171,7931,9051,7801,898848,0001,898
2022-05-161,8801,8891,7891,791818,7001,791
2022-05-131,7271,8551,7211,8331,416,4001,833
2022-05-121,9601,9711,9121,916724,7001,916
2022-05-111,9512,0001,9401,986499,9001,986
2022-05-101,9461,9661,8951,948545,8001,948
2022-05-092,0212,0321,9671,967680,4001,967
2022-05-062,0312,0722,0142,059445,2002,059
2022-05-022,0362,0581,9982,032490,8002,032
2022-04-282,0422,0582,0162,055306,0002,055
2022-04-272,0202,0481,9762,044852,6002,044
2022-04-262,1072,1202,0522,085434,6002,085
2022-04-252,0722,0942,0452,061505,2002,061
2022-04-222,1002,1432,0972,143565,7002,143
2022-04-212,1202,1562,1172,150534,6002,150
2022-04-202,1852,1882,0872,090577,7002,090
2022-04-192,1532,1802,1372,165433,5002,165
2022-04-182,0992,1112,0702,103356,2002,103
2022-04-152,1322,1462,1042,120491,3002,120
2022-04-142,2602,2602,1862,196524,9002,196
2022-04-132,1022,2272,0942,226816,3002,226
2022-04-122,0502,1252,0312,075620,4002,075
2022-04-112,0722,1292,0662,078389,6002,078
2022-04-082,1212,1652,1012,114513,2002,114
2022-04-072,1522,1652,0952,114677,2002,114
2022-04-062,2452,2572,2052,214663,1002,214
2022-04-052,3602,3682,2872,336552,8002,336
2022-04-042,3552,3572,2832,307566,0002,307
2022-04-012,4092,4092,3242,391680,4002,391
2022-03-312,4732,4852,4212,459646,1002,459
2022-03-302,5182,5432,4812,523431,0002,523
2022-03-292,5102,5422,4842,520432,5002,520
2022-03-282,5302,5302,4602,486474,4002,486
2022-03-252,6052,6222,5412,563601,1002,563
2022-03-242,4592,5482,4552,548495,7002,548
2022-03-232,4662,5182,4522,509640,4002,509
2022-03-222,4532,4552,4012,416507,7002,416
2022-03-182,4202,4332,3812,433607,5002,433
2022-03-172,3702,4162,3552,409948,2002,409
2022-03-162,2512,2752,2182,260608,3002,260
2022-03-152,1142,2022,1012,166448,9002,166
2022-03-142,1542,2122,1132,143492,9002,143
2022-03-112,1582,1942,0902,122572,0002,122
2022-03-102,1802,2102,1132,192781,2002,192
2022-03-092,0432,0962,0002,053644,1002,053
2022-03-081,9412,0711,9212,000980,2002,000
2022-03-072,0702,0752,0022,025660,4002,025
2022-03-042,2282,2322,1402,166687,1002,166
2022-03-032,3162,3322,2542,271433,7002,271
2022-03-022,2992,3492,2552,275596,1002,275
2022-03-012,3372,3812,3072,360563,4002,360
2022-02-282,2882,3432,2662,322685,9002,322
2022-02-252,2402,3182,2112,317889,5002,317
2022-02-242,1872,2242,1112,1301,111,0002,130
2022-02-222,2422,2912,1972,237858,0002,237
2022-02-212,2452,3312,2132,314644,2002,314
2022-02-182,2302,3112,2222,295801,6002,295
2022-02-172,3892,3902,3032,310664,9002,310
2022-02-162,3892,4352,3432,382961,6002,382
2022-02-152,2982,3062,2292,243676,5002,243
2022-02-142,2622,3062,2452,284756,5002,284
2022-02-102,4452,4682,3512,4071,127,3002,407
2022-02-092,2982,3892,2652,3881,720,4002,388
2022-02-082,2922,3692,2232,2373,143,1002,237
2022-02-072,5482,5492,4052,4421,264,2002,442
2022-02-042,4752,5492,4532,526768,4002,526
2022-02-032,5602,5892,4842,505836,7002,505
2022-02-022,5802,6102,5162,587785,9002,587
2022-02-012,6502,6762,5162,5481,248,7002,548
2022-01-312,4402,5662,4022,537938,7002,537
2022-01-282,4002,4232,2922,3961,027,7002,396
2022-01-272,5842,6052,3412,3601,384,9002,360
2022-01-262,4862,5792,4272,5331,116,1002,533
2022-01-252,6072,6382,4242,445968,5002,445
2022-01-242,4832,6072,4762,580843,2002,580
2022-01-212,5102,5752,5032,553788,6002,553
2022-01-202,6212,6892,5652,6601,268,4002,660
2022-01-192,7622,7972,6532,6651,186,1002,665
2022-01-182,9122,9662,8312,8761,071,5002,876
2022-01-173,0303,0302,9302,930555,2002,930
2022-01-142,9763,0352,9483,005551,4003,005
2022-01-133,0503,0902,9963,045498,4003,045
2022-01-123,0053,0602,9903,060611,2003,060
2022-01-113,0303,0302,9072,928814,4002,928
2022-01-073,1403,1703,0203,055581,2003,055
2022-01-063,1003,1803,0753,080739,3003,080
2022-01-053,2753,2853,1853,200697,2003,200
2022-01-043,2753,3653,2403,310826,1003,310

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