6315 TOWA(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	956	988	946	988	2,000	329.33
2001-12-27	920	928	911	916	4,600	305.33
2001-12-26	875	905	875	895	1,500	298.33
2001-12-25	909	909	891	895	2,700	298.33
2001-12-21	898	900	868	899	11,500	299.67
2001-12-20	940	940	890	908	16,600	302.67
2001-12-19	979	1,010	952	955	14,300	318.33
2001-12-18	1,108	1,120	1,060	1,089	7,500	363
2001-12-17	1,141	1,150	1,130	1,150	5,800	383.33
2001-12-14	1,120	1,169	1,108	1,169	33,400	389.67
2001-12-13	1,220	1,220	1,160	1,200	4,000	400
2001-12-12	1,200	1,240	1,190	1,199	13,000	399.67
2001-12-11	1,170	1,180	1,150	1,180	8,700	393.33
2001-12-10	1,150	1,167	1,100	1,160	10,100	386.67
2001-12-07	1,200	1,204	1,160	1,167	13,600	389
2001-12-06	1,087	1,165	1,087	1,160	16,400	386.67
2001-12-05	1,050	1,070	1,030	1,067	6,900	355.67
2001-12-04	960	1,010	960	1,002	5,400	334
2001-12-03	990	990	970	970	4,500	323.33
2001-11-30	1,005	1,008	990	990	4,300	330
2001-11-29	1,019	1,020	997	997	3,600	332.33
2001-11-28	1,039	1,040	1,010	1,020	6,000	340
2001-11-27	1,001	1,070	991	1,040	14,200	346.67
2001-11-26	950	1,000	950	998	7,000	332.67
2001-11-22	925	927	910	915	1,500	305
2001-11-21	912	935	890	935	4,400	311.67
2001-11-20	940	980	937	942	8,800	314
2001-11-19	837	926	837	926	8,100	308.67
2001-11-16	811	838	803	826	9,100	275.33
2001-11-15	840	840	800	801	5,300	267
2001-11-14	845	845	820	820	5,000	273.33
2001-11-13	833	840	832	835	34,700	278.33
2001-11-12	850	880	843	843	6,100	281
2001-11-09	850	850	849	849	8,800	283
2001-11-08	810	825	810	825	14,400	275
2001-11-07	860	870	853	870	6,100	290
2001-11-06	850	890	850	890	2,600	296.67
2001-11-05	866	888	855	855	12,300	285
2001-11-02	870	890	860	864	5,300	288
2001-11-01	851	860	841	850	3,900	283.33
2001-10-31	855	855	845	848	4,300	282.67
2001-10-30	855	890	855	876	5,700	292
2001-10-29	952	972	935	935	9,800	311.67
2001-10-26	951	970	945	950	9,700	316.67
2001-10-25	866	920	866	914	8,500	304.67
2001-10-24	885	890	850	850	16,800	283.33
2001-10-23	870	890	870	880	15,300	293.33
2001-10-22	865	865	840	860	15,800	286.67
2001-10-19	900	904	870	876	10,600	292
2001-10-18	840	890	840	890	3,400	296.67
2001-10-17	840	860	840	851	6,300	283.67
2001-10-16	802	830	802	830	2,000	276.67
2001-10-15	850	850	801	801	9,300	267
2001-10-12	776	836	770	830	13,900	276.67
2001-10-11	726	736	725	736	1,400	245.33
2001-10-10	752	759	720	720	2,400	240
2001-10-09	750	760	732	732	2,700	244
2001-10-05	783	783	750	769	12,200	256.33
2001-10-04	740	770	730	763	11,500	254.33
2001-10-03	760	762	735	740	6,900	246.67
2001-10-02	765	770	750	759	3,400	253
2001-10-01	742	755	742	755	2,600	251.67
2001-09-28	711	740	711	733	6,200	244.33
2001-09-27	680	710	680	710	8,300	236.67
2001-09-26	705	705	687	687	2,800	229
2001-09-25	730	730	686	700	9,400	233.33
2001-09-21	710	710	660	660	19,500	220
2001-09-20	735	740	709	709	19,500	236.33
2001-09-19	750	760	730	730	16,300	243.33
2001-09-18	710	770	710	760	29,700	253.33
2001-09-17	850	850	780	780	20,200	260
2001-09-14	880	880	880	880	17,900	293.33
2001-09-13	908	930	900	930	5,600	310
2001-09-12	930	960	928	928	13,900	309.33
2001-09-11	1,000	1,028	1,000	1,028	3,100	342.67
2001-09-10	1,080	1,100	996	1,025	5,100	341.67
2001-09-07	1,125	1,125	1,105	1,115	5,600	371.67
2001-09-06	1,115	1,123	1,115	1,122	8,200	374
2001-09-05	1,180	1,180	1,133	1,135	4,000	378.33
2001-09-04	1,121	1,150	1,121	1,150	4,300	383.33
2001-09-03	1,161	1,180	1,141	1,141	4,000	380.33
2001-08-31	1,187	1,213	1,165	1,165	10,800	388.33
2001-08-30	1,190	1,191	1,185	1,187	6,000	395.67
2001-08-29	1,206	1,206	1,190	1,200	5,700	400
2001-08-28	1,230	1,266	1,230	1,246	3,400	415.33
2001-08-27	1,201	1,230	1,200	1,230	6,200	410
2001-08-24	1,250	1,250	1,216	1,220	2,200	406.67
2001-08-23	1,219	1,219	1,210	1,219	5,900	406.33
2001-08-22	1,190	1,211	1,190	1,200	3,000	400
2001-08-21	1,211	1,211	1,200	1,200	2,800	400
2001-08-20	1,218	1,218	1,200	1,200	2,200	400
2001-08-17	1,204	1,218	1,198	1,198	3,500	399.33
2001-08-16	1,239	1,239	1,197	1,197	6,100	399
2001-08-15	1,240	1,260	1,240	1,240	600	413.33
2001-08-14	1,247	1,247	1,239	1,239	1,200	413
2001-08-13	1,271	1,289	1,250	1,250	1,700	416.67
2001-08-10	1,293	1,293	1,273	1,291	10,900	430.33
2001-08-09	1,247	1,270	1,236	1,270	3,500	423.33
2001-08-08	1,250	1,274	1,233	1,264	2,800	421.33
2001-08-07	1,220	1,275	1,186	1,253	1,800	417.67
2001-08-06	1,279	1,279	1,250	1,250	6,200	416.67
2001-08-03	1,300	1,320	1,280	1,299	4,900	433
2001-08-02	1,200	1,271	1,200	1,220	11,200	406.67
2001-08-01	1,240	1,240	1,180	1,205	4,600	401.67
2001-07-31	1,198	1,220	1,160	1,220	9,000	406.67
2001-07-30	1,191	1,231	1,180	1,212	3,700	404
2001-07-27	1,250	1,278	1,250	1,251	4,300	417
2001-07-26	1,319	1,319	1,251	1,251	2,900	417
2001-07-25	1,281	1,299	1,245	1,299	7,300	433
2001-07-24	1,231	1,351	1,231	1,280	4,600	426.67
2001-07-23	1,300	1,318	1,210	1,220	10,500	406.67
2001-07-19	1,399	1,399	1,324	1,330	12,200	443.33
2001-07-18	1,488	1,488	1,425	1,438	2,500	479.33
2001-07-17	1,510	1,510	1,486	1,486	3,900	495.33
2001-07-16	1,500	1,515	1,500	1,515	2,400	505
2001-07-13	1,604	1,604	1,514	1,514	4,400	504.67
2001-07-12	1,510	1,544	1,490	1,544	3,900	514.67
2001-07-11	1,490	1,510	1,475	1,510	9,700	503.33
2001-07-10	1,531	1,531	1,500	1,512	3,600	504
2001-07-09	1,580	1,580	1,486	1,501	7,100	500.33
2001-07-06	1,625	1,625	1,580	1,610	6,100	536.67
2001-07-05	1,680	1,682	1,640	1,640	6,400	546.67
2001-07-04	1,680	1,680	1,671	1,675	3,800	558.33
2001-07-03	1,680	1,699	1,670	1,699	2,100	566.33
2001-07-02	1,680	1,680	1,670	1,680	9,400	560
2001-06-29	1,700	1,700	1,670	1,684	3,500	561.33
2001-06-28	1,685	1,686	1,670	1,670	8,600	556.67
2001-06-27	1,680	1,680	1,671	1,671	3,700	557
2001-06-26	1,671	1,691	1,671	1,680	10,400	560
2001-06-25	1,689	1,689	1,665	1,675	10,800	558.33
2001-06-22	1,660	1,670	1,651	1,670	2,600	556.67
2001-06-21	1,662	1,663	1,660	1,662	1,900	554
2001-06-20	1,662	1,662	1,640	1,660	13,800	553.33
2001-06-19	1,660	1,664	1,641	1,660	6,500	553.33
2001-06-18	1,642	1,678	1,642	1,678	17,300	559.33
2001-06-15	1,658	1,658	1,630	1,640	33,300	546.67
2001-06-14	1,686	1,686	1,640	1,650	27,900	550
2001-06-13	1,661	1,665	1,650	1,656	5,600	552
2001-06-12	1,650	1,669	1,645	1,651	56,700	550.33
2001-06-11	1,642	1,663	1,642	1,650	29,700	550
2001-06-08	1,650	1,670	1,640	1,643	38,300	547.67
2001-06-07	1,680	1,680	1,645	1,650	15,600	550
2001-06-06	1,691	1,717	1,680	1,680	9,300	560
2001-06-05	1,700	1,706	1,680	1,690	3,400	563.33
2001-06-04	1,750	1,750	1,690	1,700	2,400	566.67
2001-06-01	1,700	1,701	1,690	1,690	4,500	563.33
2001-05-31	1,756	1,760	1,672	1,689	11,200	563
2001-05-30	1,799	1,800	1,730	1,756	7,600	585.33
2001-05-29	1,800	1,820	1,795	1,800	20,700	600
2001-05-28	1,791	1,805	1,791	1,800	20,300	600
2001-05-25	1,800	1,830	1,790	1,801	9,000	600.33
2001-05-24	1,790	1,795	1,780	1,790	28,600	596.67
2001-05-23	1,750	1,815	1,750	1,799	20,400	599.67
2001-05-22	1,729	1,800	1,720	1,750	14,900	583.33
2001-05-21	1,710	1,740	1,685	1,699	23,200	566.33
2001-05-18	1,700	1,710	1,670	1,685	38,600	561.67
2001-05-17	1,585	1,695	1,585	1,695	97,300	565
2001-05-16	1,910	1,924	1,880	1,885	25,700	628.33
2001-05-15	1,890	1,943	1,881	1,940	4,900	646.67
2001-05-14	1,922	1,922	1,890	1,909	7,600	636.33
2001-05-11	1,902	1,925	1,892	1,892	9,800	630.67
2001-05-10	1,900	1,915	1,890	1,906	7,900	635.33
2001-05-09	2,000	2,000	1,936	1,940	14,400	646.67
2001-05-08	1,998	2,000	1,986	2,000	21,600	666.67
2001-05-07	1,999	2,040	1,980	1,985	18,300	661.67
2001-05-02	1,884	1,970	1,865	1,959	22,100	653
2001-05-01	1,830	1,854	1,830	1,854	8,700	618
2001-04-27	1,860	1,860	1,810	1,830	9,700	610
2001-04-26	1,825	1,866	1,820	1,851	4,800	617
2001-04-25	1,890	1,900	1,840	1,855	5,700	618.33
2001-04-24	1,850	1,870	1,800	1,870	6,200	623.33
2001-04-23	1,850	1,870	1,850	1,851	8,100	617
2001-04-20	1,890	1,900	1,850	1,858	12,100	619.33
2001-04-19	1,858	1,900	1,830	1,890	29,900	630
2001-04-18	1,780	1,780	1,755	1,768	19,100	589.33
2001-04-17	1,740	1,760	1,740	1,758	27,800	586
2001-04-16	1,755	1,755	1,710	1,725	4,900	575
2001-04-13	1,748	1,749	1,700	1,709	9,900	569.67
2001-04-12	1,703	1,737	1,670	1,670	7,000	556.67
2001-04-11	1,690	1,690	1,670	1,670	2,600	556.67
2001-04-10	1,702	1,703	1,661	1,661	6,700	553.67
2001-04-09	1,701	1,705	1,696	1,703	4,500	567.67
2001-04-06	1,745	1,755	1,701	1,701	9,500	567
2001-04-05	1,736	1,745	1,706	1,734	7,900	578
2001-04-04	1,700	1,720	1,700	1,706	4,900	568.67
2001-04-03	1,748	1,759	1,691	1,719	10,200	573
2001-04-02	1,840	1,840	1,750	1,754	3,400	584.67
2001-03-30	1,841	1,855	1,810	1,825	4,600	608.33
2001-03-29	1,895	1,895	1,822	1,841	5,300	613.67
2001-03-28	1,981	1,996	1,901	1,969	11,600	656.33
2001-03-27	2,015	2,015	1,931	1,957	16,100	652.33
2001-03-26	1,737	1,930	1,737	1,930	16,100	643.33
2001-03-23	1,707	1,717	1,677	1,677	7,200	559
2001-03-22	1,736	1,750	1,660	1,677	5,900	559
2001-03-21	1,650	1,725	1,586	1,725	7,900	575
2001-03-19	1,641	1,686	1,630	1,630	10,400	543.33
2001-03-16	1,681	1,699	1,630	1,630	5,200	543.33
2001-03-15	1,520	1,625	1,510	1,625	12,800	541.67
2001-03-14	1,639	1,645	1,590	1,590	19,500	530
2001-03-13	1,599	1,609	1,510	1,609	19,500	536.33
2001-03-12	1,732	1,732	1,650	1,659	14,000	553
2001-03-09	1,810	1,810	1,750	1,762	21,500	587.33
2001-03-08	1,827	1,827	1,770	1,780	12,100	593.33
2001-03-07	1,820	1,839	1,791	1,800	17,600	600
2001-03-06	1,799	1,805	1,780	1,790	7,100	596.67
2001-03-05	1,829	1,829	1,750	1,760	9,700	586.67
2001-03-02	1,860	1,860	1,770	1,799	14,400	599.67
2001-03-01	1,865	1,895	1,800	1,810	10,300	603.33
2001-02-28	1,860	1,871	1,850	1,865	10,700	621.67
2001-02-27	2,025	2,025	1,899	1,920	18,700	640
2001-02-26	2,080	2,080	2,030	2,030	1,900	676.67
2001-02-23	2,005	2,050	1,995	2,000	6,100	666.67
2001-02-22	2,000	2,015	1,992	2,000	3,200	666.67
2001-02-21	2,000	2,015	1,990	1,992	2,900	664
2001-02-20	1,989	2,015	1,989	2,015	5,200	671.67
2001-02-19	2,070	2,070	1,986	1,998	5,500	666
2001-02-16	2,045	2,050	2,020	2,030	4,100	676.67
2001-02-15	2,040	2,075	2,010	2,040	2,200	680
2001-02-14	2,040	2,040	1,980	1,980	3,900	660
2001-02-13	2,065	2,065	1,996	2,000	4,400	666.67
2001-02-09	1,990	2,010	1,980	1,994	5,500	664.67
2001-02-08	2,035	2,035	1,990	1,994	5,500	664.67
2001-02-07	1,990	2,050	1,980	1,997	8,200	665.67
2001-02-06	2,025	2,025	1,985	1,985	8,400	661.67
2001-02-05	2,005	2,005	1,981	1,995	9,900	665
2001-02-02	2,035	2,045	2,000	2,010	7,200	670
2001-02-01	2,060	2,060	2,000	2,000	18,000	666.67
2001-01-31	2,065	2,085	2,010	2,060	11,300	686.67
2001-01-30	2,100	2,100	2,055	2,055	3,900	685
2001-01-29	2,145	2,145	2,055	2,080	8,200	693.33
2001-01-26	2,180	2,180	2,100	2,155	9,400	718.33
2001-01-25	2,150	2,150	2,070	2,150	5,300	716.67
2001-01-24	2,205	2,205	2,165	2,170	1,900	723.33
2001-01-23	2,195	2,200	2,175	2,200	5,500	733.33
2001-01-22	2,300	2,300	2,195	2,200	2,700	733.33
2001-01-19	2,285	2,300	2,170	2,270	9,400	756.67
2001-01-18	2,230	2,295	2,230	2,245	6,300	748.33
2001-01-17	2,150	2,230	2,100	2,230	6,500	743.33
2001-01-16	2,025	2,050	2,000	2,035	8,800	678.33
2001-01-15	1,975	2,000	1,950	1,992	7,900	664
2001-01-12	1,995	2,000	1,965	1,975	8,700	658.33
2001-01-11	2,040	2,040	1,990	1,999	6,900	666.33
2001-01-10	2,050	2,105	2,035	2,035	3,000	678.33
2001-01-09	2,100	2,100	2,035	2,070	1,500	690
2001-01-05	2,030	2,150	2,030	2,100	2,900	700
2001-01-04	2,240	2,240	2,070	2,110	1,400	703.33

分割・併合履歴： [2024-09-27]1株→3株 [1999-01-26]1株→1.1株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31