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
2022-05-20	1,870	1,885	1,836	1,867	441,700	1,867
2022-05-19	1,802	1,858	1,801	1,855	491,000	1,855
2022-05-18	1,950	1,950	1,860	1,883	763,300	1,883
2022-05-17	1,793	1,905	1,780	1,898	848,000	1,898
2022-05-16	1,880	1,889	1,789	1,791	818,700	1,791
2022-05-13	1,727	1,855	1,721	1,833	1,416,400	1,833
2022-05-12	1,960	1,971	1,912	1,916	724,700	1,916
2022-05-11	1,951	2,000	1,940	1,986	499,900	1,986
2022-05-10	1,946	1,966	1,895	1,948	545,800	1,948
2022-05-09	2,021	2,032	1,967	1,967	680,400	1,967
2022-05-06	2,031	2,072	2,014	2,059	445,200	2,059
2022-05-02	2,036	2,058	1,998	2,032	490,800	2,032
2022-04-28	2,042	2,058	2,016	2,055	306,000	2,055
2022-04-27	2,020	2,048	1,976	2,044	852,600	2,044
2022-04-26	2,107	2,120	2,052	2,085	434,600	2,085
2022-04-25	2,072	2,094	2,045	2,061	505,200	2,061
2022-04-22	2,100	2,143	2,097	2,143	565,700	2,143
2022-04-21	2,120	2,156	2,117	2,150	534,600	2,150
2022-04-20	2,185	2,188	2,087	2,090	577,700	2,090
2022-04-19	2,153	2,180	2,137	2,165	433,500	2,165
2022-04-18	2,099	2,111	2,070	2,103	356,200	2,103
2022-04-15	2,132	2,146	2,104	2,120	491,300	2,120
2022-04-14	2,260	2,260	2,186	2,196	524,900	2,196
2022-04-13	2,102	2,227	2,094	2,226	816,300	2,226
2022-04-12	2,050	2,125	2,031	2,075	620,400	2,075
2022-04-11	2,072	2,129	2,066	2,078	389,600	2,078
2022-04-08	2,121	2,165	2,101	2,114	513,200	2,114
2022-04-07	2,152	2,165	2,095	2,114	677,200	2,114
2022-04-06	2,245	2,257	2,205	2,214	663,100	2,214
2022-04-05	2,360	2,368	2,287	2,336	552,800	2,336
2022-04-04	2,355	2,357	2,283	2,307	566,000	2,307
2022-04-01	2,409	2,409	2,324	2,391	680,400	2,391
2022-03-31	2,473	2,485	2,421	2,459	646,100	2,459
2022-03-30	2,518	2,543	2,481	2,523	431,000	2,523
2022-03-29	2,510	2,542	2,484	2,520	432,500	2,520
2022-03-28	2,530	2,530	2,460	2,486	474,400	2,486
2022-03-25	2,605	2,622	2,541	2,563	601,100	2,563
2022-03-24	2,459	2,548	2,455	2,548	495,700	2,548
2022-03-23	2,466	2,518	2,452	2,509	640,400	2,509
2022-03-22	2,453	2,455	2,401	2,416	507,700	2,416
2022-03-18	2,420	2,433	2,381	2,433	607,500	2,433
2022-03-17	2,370	2,416	2,355	2,409	948,200	2,409
2022-03-16	2,251	2,275	2,218	2,260	608,300	2,260
2022-03-15	2,114	2,202	2,101	2,166	448,900	2,166
2022-03-14	2,154	2,212	2,113	2,143	492,900	2,143
2022-03-11	2,158	2,194	2,090	2,122	572,000	2,122
2022-03-10	2,180	2,210	2,113	2,192	781,200	2,192
2022-03-09	2,043	2,096	2,000	2,053	644,100	2,053
2022-03-08	1,941	2,071	1,921	2,000	980,200	2,000
2022-03-07	2,070	2,075	2,002	2,025	660,400	2,025
2022-03-04	2,228	2,232	2,140	2,166	687,100	2,166
2022-03-03	2,316	2,332	2,254	2,271	433,700	2,271
2022-03-02	2,299	2,349	2,255	2,275	596,100	2,275
2022-03-01	2,337	2,381	2,307	2,360	563,400	2,360
2022-02-28	2,288	2,343	2,266	2,322	685,900	2,322
2022-02-25	2,240	2,318	2,211	2,317	889,500	2,317
2022-02-24	2,187	2,224	2,111	2,130	1,111,000	2,130
2022-02-22	2,242	2,291	2,197	2,237	858,000	2,237
2022-02-21	2,245	2,331	2,213	2,314	644,200	2,314
2022-02-18	2,230	2,311	2,222	2,295	801,600	2,295
2022-02-17	2,389	2,390	2,303	2,310	664,900	2,310
2022-02-16	2,389	2,435	2,343	2,382	961,600	2,382
2022-02-15	2,298	2,306	2,229	2,243	676,500	2,243
2022-02-14	2,262	2,306	2,245	2,284	756,500	2,284
2022-02-10	2,445	2,468	2,351	2,407	1,127,300	2,407
2022-02-09	2,298	2,389	2,265	2,388	1,720,400	2,388
2022-02-08	2,292	2,369	2,223	2,237	3,143,100	2,237
2022-02-07	2,548	2,549	2,405	2,442	1,264,200	2,442
2022-02-04	2,475	2,549	2,453	2,526	768,400	2,526
2022-02-03	2,560	2,589	2,484	2,505	836,700	2,505
2022-02-02	2,580	2,610	2,516	2,587	785,900	2,587
2022-02-01	2,650	2,676	2,516	2,548	1,248,700	2,548
2022-01-31	2,440	2,566	2,402	2,537	938,700	2,537
2022-01-28	2,400	2,423	2,292	2,396	1,027,700	2,396
2022-01-27	2,584	2,605	2,341	2,360	1,384,900	2,360
2022-01-26	2,486	2,579	2,427	2,533	1,116,100	2,533
2022-01-25	2,607	2,638	2,424	2,445	968,500	2,445
2022-01-24	2,483	2,607	2,476	2,580	843,200	2,580
2022-01-21	2,510	2,575	2,503	2,553	788,600	2,553
2022-01-20	2,621	2,689	2,565	2,660	1,268,400	2,660
2022-01-19	2,762	2,797	2,653	2,665	1,186,100	2,665
2022-01-18	2,912	2,966	2,831	2,876	1,071,500	2,876
2022-01-17	3,030	3,030	2,930	2,930	555,200	2,930
2022-01-14	2,976	3,035	2,948	3,005	551,400	3,005
2022-01-13	3,050	3,090	2,996	3,045	498,400	3,045
2022-01-12	3,005	3,060	2,990	3,060	611,200	3,060
2022-01-11	3,030	3,030	2,907	2,928	814,400	2,928
2022-01-07	3,140	3,170	3,020	3,055	581,200	3,055
2022-01-06	3,100	3,180	3,075	3,080	739,300	3,080
2022-01-05	3,275	3,285	3,185	3,200	697,200	3,200
2022-01-04	3,275	3,365	3,240	3,310	826,100	3,310

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