6315 TOWA(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,120	2,160	2,100	2,160	1,300	2,160
2000-12-28	2,150	2,210	2,060	2,210	5,400	2,210
2000-12-27	2,140	2,200	2,140	2,200	2,400	2,200
2000-12-26	2,275	2,275	2,200	2,260	3,700	2,260
2000-12-25	2,310	2,360	2,250	2,250	8,800	2,250
2000-12-22	2,070	2,170	2,070	2,150	2,900	2,150
2000-12-21	2,100	2,200	2,075	2,075	8,300	2,075
2000-12-20	2,075	2,320	2,075	2,195	7,000	2,195
2000-12-19	2,420	2,420	2,220	2,270	12,200	2,270
2000-12-18	2,600	2,600	2,400	2,415	8,000	2,415
2000-12-15	2,535	2,650	2,505	2,650	12,600	2,650
2000-12-14	2,670	2,670	2,600	2,615	4,900	2,615
2000-12-13	2,710	2,730	2,655	2,690	7,300	2,690
2000-12-12	2,700	2,790	2,700	2,790	10,200	2,790
2000-12-11	2,700	2,700	2,650	2,675	7,400	2,675
2000-12-08	2,690	2,765	2,690	2,700	16,600	2,700
2000-12-07	2,750	2,775	2,725	2,770	5,300	2,770
2000-12-06	2,800	2,840	2,760	2,780	15,200	2,780
2000-12-05	2,745	2,745	2,665	2,680	1,800	2,680
2000-12-04	2,685	2,710	2,665	2,665	7,300	2,665
2000-12-01	2,605	2,645	2,520	2,565	4,500	2,565
2000-11-30	2,730	2,730	2,660	2,685	22,600	2,685
2000-11-29	2,780	2,850	2,650	2,850	118,000	2,850

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