6315 TOWA(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,055	2,099	2,055	2,095	210,300	2,095
2023-03-29	2,037	2,080	2,030	2,075	253,200	2,075
2023-03-28	2,068	2,086	2,033	2,075	268,300	2,075
2023-03-27	2,100	2,100	2,047	2,070	256,200	2,070
2023-03-24	2,075	2,122	2,061	2,066	355,000	2,066
2023-03-23	1,998	2,067	1,990	2,061	348,500	2,061
2023-03-22	1,998	2,012	1,985	2,007	184,000	2,007
2023-03-20	1,989	2,002	1,953	1,966	210,600	1,966
2023-03-17	1,971	2,000	1,951	1,998	252,600	1,998
2023-03-16	1,911	1,962	1,895	1,945	232,200	1,945
2023-03-15	1,936	1,973	1,919	1,956	183,700	1,956
2023-03-14	1,928	1,942	1,905	1,905	154,900	1,905
2023-03-13	1,982	1,993	1,946	1,974	159,600	1,974
2023-03-10	1,980	2,035	1,980	2,019	284,500	2,019
2023-03-09	2,000	2,030	1,989	2,020	325,000	2,020
2023-03-08	1,945	1,995	1,936	1,988	235,100	1,988
2023-03-07	1,963	1,974	1,951	1,953	127,200	1,953
2023-03-06	1,987	1,990	1,961	1,968	133,000	1,968
2023-03-03	1,990	1,992	1,955	1,966	181,500	1,966
2023-03-02	1,988	2,001	1,954	1,960	275,300	1,960
2023-03-01	1,905	1,987	1,905	1,987	277,400	1,987
2023-02-28	1,914	1,928	1,902	1,902	143,100	1,902
2023-02-27	1,861	1,893	1,853	1,893	146,400	1,893
2023-02-24	1,837	1,890	1,837	1,870	267,500	1,870
2023-02-22	1,810	1,835	1,806	1,813	156,100	1,813
2023-02-21	1,838	1,860	1,825	1,843	139,400	1,843
2023-02-20	1,790	1,834	1,782	1,831	197,400	1,831
2023-02-17	1,814	1,829	1,795	1,795	283,300	1,795
2023-02-16	1,824	1,854	1,824	1,849	153,800	1,849
2023-02-15	1,872	1,884	1,810	1,814	205,600	1,814
2023-02-14	1,850	1,860	1,835	1,854	127,700	1,854
2023-02-13	1,842	1,848	1,815	1,827	177,200	1,827
2023-02-10	1,859	1,896	1,851	1,870	301,200	1,870
2023-02-09	1,887	1,888	1,810	1,846	539,300	1,846
2023-02-08	1,844	1,963	1,838	1,921	807,700	1,921
2023-02-07	1,937	1,978	1,936	1,964	254,200	1,964
2023-02-06	1,980	1,982	1,931	1,937	210,300	1,937
2023-02-03	1,970	1,992	1,963	1,982	224,500	1,982
2023-02-02	1,969	1,979	1,942	1,966	295,600	1,966
2023-02-01	1,934	1,981	1,928	1,933	214,400	1,933
2023-01-31	1,928	1,934	1,908	1,913	168,100	1,913
2023-01-30	1,928	1,943	1,922	1,934	143,100	1,934
2023-01-27	1,981	1,993	1,946	1,949	171,500	1,949
2023-01-26	2,005	2,009	1,975	1,984	167,400	1,984
2023-01-25	1,971	2,017	1,963	2,009	189,600	2,009
2023-01-24	1,988	2,025	1,985	1,987	305,800	1,987
2023-01-23	1,964	1,972	1,942	1,944	218,500	1,944
2023-01-20	1,900	1,932	1,895	1,927	131,500	1,927
2023-01-19	1,917	1,932	1,906	1,913	157,500	1,913
2023-01-18	1,900	1,958	1,882	1,945	249,100	1,945
2023-01-17	1,860	1,928	1,860	1,905	153,400	1,905
2023-01-16	1,898	1,925	1,858	1,858	263,400	1,858
2023-01-13	1,876	1,963	1,872	1,928	447,700	1,928
2023-01-12	1,888	1,904	1,874	1,876	299,800	1,876
2023-01-11	1,813	1,865	1,805	1,862	230,500	1,862
2023-01-10	1,786	1,805	1,762	1,796	248,000	1,796
2023-01-06	1,684	1,740	1,676	1,733	219,300	1,733
2023-01-05	1,675	1,725	1,675	1,691	267,200	1,691
2023-01-04	1,684	1,703	1,655	1,659	202,300	1,659

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