6315 TOWA(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	739	745	739	745	1,200	248.33
2002-12-27	771	771	749	759	1,000	253
2002-12-26	740	769	740	741	5,400	247
2002-12-25	726	730	715	719	7,500	239.67
2002-12-24	718	726	708	726	8,900	242
2002-12-20	715	720	704	708	6,900	236
2002-12-19	715	715	690	703	2,800	234.33
2002-12-18	708	708	690	695	2,100	231.67
2002-12-17	743	745	700	700	11,200	233.33
2002-12-16	685	715	685	715	12,100	238.33
2002-12-13	740	749	715	715	28,300	238.33
2002-12-12	752	757	743	750	10,800	250
2002-12-11	800	800	769	769	10,700	256.33
2002-12-10	795	800	781	800	3,600	266.67
2002-12-09	825	825	791	801	4,000	267
2002-12-06	835	835	825	825	2,000	275
2002-12-05	855	855	822	840	9,600	280
2002-12-04	895	896	861	861	16,100	287
2002-12-03	920	920	885	896	6,800	298.67
2002-12-02	905	924	900	905	8,100	301.67
2002-11-29	925	925	890	903	10,700	301
2002-11-28	854	881	854	864	14,500	288
2002-11-27	804	841	804	824	7,500	274.67
2002-11-26	816	830	808	824	5,500	274.67
2002-11-25	800	818	796	817	10,900	272.33
2002-11-22	780	790	774	775	5,000	258.33
2002-11-21	696	730	696	730	9,400	243.33
2002-11-20	722	722	685	685	3,600	228.33
2002-11-19	720	726	707	712	9,200	237.33
2002-11-18	730	740	721	740	4,500	246.67
2002-11-15	757	769	740	750	5,100	250
2002-11-14	766	766	750	757	6,700	252.33
2002-11-13	781	781	770	770	1,900	256.67
2002-11-12	783	790	780	780	6,800	260
2002-11-11	801	801	780	793	14,700	264.33
2002-11-08	804	850	800	810	8,200	270
2002-11-07	828	828	810	814	3,500	271.33
2002-11-06	825	860	812	828	11,300	276
2002-11-05	800	840	795	835	9,700	278.33
2002-11-01	795	800	792	799	4,100	266.33
2002-10-31	802	805	796	801	4,100	267
2002-10-30	799	834	795	812	17,800	270.67
2002-10-29	806	819	801	819	5,900	273
2002-10-28	795	820	780	780	7,900	260
2002-10-25	780	780	765	765	1,500	255
2002-10-24	750	770	729	730	4,200	243.33
2002-10-23	699	748	690	747	7,300	249
2002-10-22	770	770	719	719	11,100	239.67
2002-10-21	782	782	765	767	3,700	255.67
2002-10-18	755	767	750	752	7,200	250.67
2002-10-17	750	762	740	745	9,400	248.33
2002-10-16	777	790	757	757	9,400	252.33
2002-10-15	770	790	757	757	9,500	252.33
2002-10-11	726	769	726	748	5,700	249.33
2002-10-10	721	723	700	720	10,000	240
2002-10-09	775	775	711	711	5,700	237
2002-10-08	770	771	769	770	3,100	256.67
2002-10-07	821	821	780	790	2,800	263.33
2002-10-04	850	870	820	820	3,100	273.33
2002-10-03	870	880	850	863	5,100	287.67
2002-10-02	916	916	870	870	5,100	290
2002-10-01	941	941	902	914	2,800	304.67
2002-09-30	920	921	900	901	3,400	300.33
2002-09-27	931	933	910	920	3,700	306.67
2002-09-26	920	920	910	910	5,000	303.33
2002-09-25	935	935	910	910	3,600	303.33
2002-09-24	951	951	945	945	1,000	315
2002-09-20	985	985	964	974	900	324.67
2002-09-19	980	1,000	970	970	4,700	323.33
2002-09-18	990	990	952	990	2,900	330
2002-09-17	1,000	1,040	1,000	1,020	2,400	340
2002-09-13	1,040	1,045	979	988	30,600	329.33
2002-09-12	1,100	1,100	1,060	1,060	700	353.33
2002-09-11	1,100	1,113	1,085	1,101	1,000	367
2002-09-10	1,109	1,115	1,108	1,108	1,300	369.33
2002-09-09	1,106	1,106	1,106	1,106	100	368.67
2002-09-06	1,084	1,105	1,082	1,083	2,800	361
2002-09-05	1,136	1,136	1,101	1,103	4,500	367.67
2002-09-04	1,100	1,130	1,100	1,101	5,200	367
2002-09-03	1,155	1,165	1,130	1,130	5,700	376.67
2002-09-02	1,151	1,189	1,150	1,155	2,500	385
2002-08-30	1,155	1,170	1,151	1,155	2,500	385
2002-08-29	1,156	1,190	1,151	1,151	6,300	383.67
2002-08-28	1,210	1,210	1,175	1,176	5,700	392
2002-08-27	1,252	1,255	1,225	1,225	7,200	408.33
2002-08-26	1,251	1,271	1,245	1,252	2,900	417.33
2002-08-23	1,199	1,279	1,199	1,250	4,100	416.67
2002-08-22	1,170	1,222	1,158	1,179	4,100	393
2002-08-21	1,134	1,220	1,131	1,158	3,000	386
2002-08-20	1,136	1,160	1,135	1,136	3,300	378.67
2002-08-19	1,151	1,157	1,131	1,132	3,400	377.33
2002-08-16	1,167	1,179	1,150	1,150	4,400	383.33
2002-08-15	1,150	1,195	1,130	1,160	3,900	386.67
2002-08-14	1,202	1,202	1,170	1,170	4,100	390
2002-08-13	1,251	1,261	1,250	1,250	2,800	416.67
2002-08-09	1,320	1,338	1,311	1,311	2,800	437
2002-08-08	1,301	1,315	1,280	1,280	2,600	426.67
2002-08-07	1,300	1,300	1,280	1,280	1,000	426.67
2002-08-06	1,303	1,303	1,230	1,255	2,000	418.33
2002-08-05	1,330	1,340	1,320	1,326	2,200	442
2002-08-02	1,330	1,360	1,329	1,340	2,100	446.67
2002-08-01	1,320	1,360	1,320	1,340	2,700	446.67
2002-07-31	1,472	1,472	1,380	1,380	5,300	460
2002-07-30	1,587	1,587	1,450	1,452	3,500	484
2002-07-29	1,431	1,580	1,400	1,569	15,000	523
2002-07-26	1,468	1,497	1,437	1,492	11,800	497.33
2002-07-25	1,530	1,544	1,468	1,468	3,500	489.33
2002-07-24	1,488	1,488	1,461	1,479	4,700	493
2002-07-23	1,500	1,513	1,485	1,500	4,000	500
2002-07-22	1,537	1,551	1,503	1,503	8,500	501
2002-07-19	1,610	1,610	1,556	1,556	2,400	518.67
2002-07-18	1,642	1,642	1,580	1,580	1,200	526.67
2002-07-17	1,587	1,600	1,582	1,582	2,000	527.33
2002-07-16	1,628	1,630	1,582	1,582	3,700	527.33
2002-07-15	1,685	1,700	1,628	1,628	2,600	542.67
2002-07-12	1,615	1,700	1,615	1,700	600	566.67
2002-07-11	1,630	1,635	1,605	1,612	1,100	537.33
2002-07-10	1,671	1,690	1,671	1,690	600	563.33
2002-07-09	1,735	1,735	1,700	1,701	4,100	567
2002-07-08	1,791	1,800	1,790	1,795	11,500	598.33
2002-07-05	1,681	1,750	1,681	1,750	4,800	583.33
2002-07-04	1,700	1,713	1,680	1,711	2,200	570.33
2002-07-03	1,700	1,743	1,700	1,713	5,400	571
2002-07-02	1,670	1,698	1,639	1,698	1,900	566
2002-07-01	1,703	1,703	1,660	1,690	20,100	563.33
2002-06-28	1,640	1,653	1,633	1,643	4,500	547.67
2002-06-27	1,552	1,610	1,552	1,610	2,700	536.67
2002-06-26	1,558	1,582	1,531	1,582	1,900	527.33
2002-06-25	1,580	1,580	1,543	1,560	1,500	520
2002-06-24	1,588	1,588	1,541	1,576	10,400	525.33
2002-06-21	1,545	1,618	1,545	1,618	1,400	539.33
2002-06-20	1,562	1,587	1,532	1,559	3,400	519.67
2002-06-19	1,555	1,556	1,532	1,532	2,700	510.67
2002-06-18	1,581	1,582	1,568	1,575	5,600	525
2002-06-17	1,539	1,582	1,539	1,582	7,600	527.33
2002-06-14	1,610	1,630	1,600	1,629	40,200	543
2002-06-13	1,586	1,600	1,551	1,571	3,900	523.67
2002-06-12	1,586	1,616	1,586	1,600	2,400	533.33
2002-06-11	1,600	1,611	1,600	1,610	1,100	536.67
2002-06-10	1,640	1,640	1,611	1,640	3,400	546.67
2002-06-07	1,678	1,678	1,668	1,668	500	556
2002-06-06	1,676	1,696	1,672	1,680	2,800	560
2002-06-05	1,699	1,699	1,696	1,696	400	565.33
2002-06-04	1,704	1,704	1,673	1,674	3,700	558
2002-06-03	1,671	1,702	1,671	1,696	2,200	565.33
2002-05-31	1,701	1,704	1,686	1,691	11,500	563.67
2002-05-30	1,705	1,705	1,700	1,700	1,400	566.67
2002-05-29	1,672	1,704	1,672	1,704	600	568
2002-05-28	1,695	1,709	1,665	1,685	2,400	561.67
2002-05-27	1,701	1,719	1,690	1,690	2,300	563.33
2002-05-24	1,719	1,719	1,690	1,700	5,700	566.67
2002-05-23	1,641	1,690	1,641	1,690	10,100	563.33
2002-05-22	1,709	1,709	1,671	1,671	10,400	557
2002-05-21	1,750	1,799	1,701	1,710	8,100	570
2002-05-20	1,802	1,810	1,740	1,753	8,000	584.33
2002-05-17	1,813	1,840	1,807	1,807	9,200	602.33
2002-05-16	1,811	1,840	1,811	1,839	1,400	613
2002-05-15	1,840	1,840	1,810	1,821	1,900	607
2002-05-14	1,849	1,849	1,807	1,844	1,600	614.67
2002-05-13	1,820	1,820	1,803	1,806	700	602
2002-05-10	1,850	1,850	1,825	1,826	2,900	608.67
2002-05-09	1,816	1,873	1,816	1,826	5,100	608.67
2002-05-08	1,810	1,844	1,804	1,804	4,100	601.33
2002-05-07	1,810	1,810	1,801	1,807	7,300	602.33
2002-05-02	1,811	1,830	1,811	1,812	5,600	604
2002-05-01	1,842	1,844	1,813	1,832	6,600	610.67
2002-04-30	1,849	1,850	1,810	1,812	7,700	604
2002-04-26	1,899	1,910	1,867	1,885	9,800	628.33
2002-04-25	1,881	1,910	1,881	1,909	7,100	636.33
2002-04-24	1,936	1,945	1,910	1,910	5,600	636.67
2002-04-23	1,910	1,945	1,900	1,935	7,600	645
2002-04-22	1,915	1,920	1,866	1,910	8,500	636.67
2002-04-19	1,945	1,945	1,911	1,929	5,700	643
2002-04-18	1,950	1,993	1,950	1,990	4,600	663.33
2002-04-17	1,992	1,993	1,949	1,952	4,800	650.67
2002-04-16	1,885	1,945	1,872	1,945	5,400	648.33
2002-04-15	1,862	1,900	1,862	1,897	20,300	632.33
2002-04-12	1,900	1,910	1,883	1,891	15,600	630.33
2002-04-11	1,925	1,925	1,874	1,881	8,300	627
2002-04-10	1,830	1,900	1,818	1,895	21,200	631.67
2002-04-09	1,955	1,965	1,880	1,881	20,400	627
2002-04-08	1,989	2,005	1,980	1,985	27,500	661.67
2002-04-05	1,977	2,010	1,961	1,985	25,300	661.67
2002-04-04	1,920	1,980	1,920	1,975	72,600	658.33
2002-04-03	1,919	1,960	1,911	1,935	35,800	645
2002-04-02	1,934	1,958	1,874	1,949	59,200	649.67
2002-04-01	1,840	1,964	1,815	1,964	60,000	654.67
2002-03-29	1,710	1,800	1,710	1,800	34,600	600
2002-03-28	1,668	1,729	1,668	1,718	22,400	572.67
2002-03-27	1,590	1,667	1,590	1,649	18,800	549.67
2002-03-26	1,520	1,560	1,520	1,547	5,500	515.67
2002-03-25	1,570	1,593	1,564	1,580	7,100	526.67
2002-03-22	1,545	1,570	1,536	1,564	16,600	521.33
2002-03-20	1,569	1,570	1,476	1,506	12,100	502
2002-03-19	1,570	1,570	1,540	1,551	10,900	517
2002-03-18	1,560	1,590	1,517	1,537	17,600	512.33
2002-03-15	1,450	1,546	1,450	1,500	29,100	500
2002-03-14	1,424	1,454	1,420	1,452	16,600	484
2002-03-13	1,569	1,569	1,433	1,435	34,100	478.33
2002-03-12	1,600	1,610	1,550	1,605	24,100	535
2002-03-11	1,480	1,560	1,480	1,557	21,300	519
2002-03-08	1,450	1,480	1,433	1,459	35,500	486.33
2002-03-07	1,469	1,500	1,420	1,481	12,900	493.67
2002-03-06	1,410	1,450	1,399	1,450	19,500	483.33
2002-03-05	1,351	1,430	1,330	1,415	21,200	471.67
2002-03-04	1,221	1,305	1,221	1,292	8,300	430.67
2002-03-01	1,175	1,210	1,171	1,210	7,000	403.33
2002-02-28	1,190	1,230	1,175	1,175	5,000	391.67
2002-02-27	1,167	1,210	1,167	1,210	4,000	403.33
2002-02-26	1,240	1,259	1,170	1,187	11,100	395.67
2002-02-25	1,230	1,260	1,152	1,260	23,400	420
2002-02-22	1,100	1,229	1,100	1,222	15,200	407.33
2002-02-21	1,100	1,138	1,090	1,138	15,500	379.33
2002-02-20	1,025	1,050	1,019	1,050	6,500	350
2002-02-19	1,011	1,048	1,011	1,040	4,500	346.67
2002-02-18	1,030	1,049	1,020	1,020	4,200	340
2002-02-15	981	1,019	980	1,019	6,400	339.67
2002-02-14	950	1,000	950	980	10,200	326.67
2002-02-13	945	950	911	911	3,200	303.67
2002-02-12	925	950	925	935	4,800	311.67
2002-02-08	910	920	910	911	11,200	303.67
2002-02-07	915	970	911	970	10,000	323.33
2002-02-06	907	925	900	925	7,200	308.33
2002-02-05	918	930	901	917	7,400	305.67
2002-02-04	930	938	926	938	2,800	312.67
2002-02-01	930	945	930	945	3,700	315
2002-01-31	920	930	918	925	2,200	308.33
2002-01-30	910	934	905	920	4,300	306.67
2002-01-29	925	930	915	930	3,700	310
2002-01-28	910	915	903	915	5,600	305
2002-01-25	960	960	910	920	1,500	306.67
2002-01-24	890	930	886	930	2,100	310
2002-01-23	861	890	861	885	1,200	295
2002-01-22	930	930	900	930	5,800	310
2002-01-21	860	920	850	920	8,700	306.67
2002-01-18	837	859	837	859	7,800	286.33
2002-01-17	859	866	855	857	7,300	285.67
2002-01-16	880	880	860	865	7,700	288.33
2002-01-15	850	889	850	880	6,100	293.33
2002-01-11	936	936	900	902	20,800	300.67
2002-01-10	930	945	926	926	8,300	308.67
2002-01-09	932	950	930	940	2,400	313.33
2002-01-08	960	960	920	930	2,100	310
2002-01-07	1,020	1,020	960	1,001	6,400	333.67
2002-01-04	1,001	1,010	1,000	1,010	1,900	336.67

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