6315 TOWA(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	871	886	865	870	8,800	290
2003-12-29	857	889	850	867	16,100	289
2003-12-26	894	894	850	856	11,200	285.33
2003-12-25	868	900	868	884	16,900	294.67
2003-12-24	891	891	868	868	12,400	289.33
2003-12-22	898	900	860	891	14,700	297
2003-12-19	899	900	887	899	10,200	299.67
2003-12-18	882	893	880	880	25,100	293.33
2003-12-17	905	914	885	885	17,400	295
2003-12-16	895	912	888	895	22,700	298.33
2003-12-15	915	940	895	934	58,000	311.33
2003-12-12	882	906	851	865	113,100	288.33
2003-12-11	775	832	775	822	31,800	274
2003-12-10	748	748	740	741	3,000	247
2003-12-09	780	783	773	773	5,300	257.67
2003-12-08	800	801	780	784	7,500	261.33
2003-12-05	820	824	803	811	5,000	270.33
2003-12-04	836	840	823	823	6,400	274.33
2003-12-03	798	840	798	836	13,100	278.67
2003-12-02	787	827	787	803	15,700	267.67
2003-12-01	750	778	737	769	11,100	256.33
2003-11-28	780	780	751	753	12,700	251
2003-11-27	761	780	740	780	19,100	260
2003-11-26	779	779	755	756	9,100	252
2003-11-25	785	785	769	769	2,300	256.33
2003-11-21	770	770	740	745	12,000	248.33
2003-11-20	780	810	770	773	9,700	257.67
2003-11-19	781	786	770	770	7,600	256.67
2003-11-18	830	830	770	805	11,500	268.33
2003-11-17	880	886	844	844	19,000	281.33
2003-11-14	915	920	900	907	16,200	302.33
2003-11-13	890	915	890	915	9,900	305
2003-11-12	880	890	870	878	5,100	292.67
2003-11-11	900	901	871	890	8,400	296.67
2003-11-10	919	929	900	915	10,700	305
2003-11-07	931	965	931	956	63,300	318.67
2003-11-06	930	945	917	927	13,500	309
2003-11-05	905	925	905	918	4,600	306
2003-11-04	891	912	891	909	3,400	303
2003-10-31	910	910	880	885	5,000	295
2003-10-30	909	909	890	900	5,300	300
2003-10-29	925	931	915	920	1,700	306.67
2003-10-28	923	923	913	918	700	306
2003-10-27	900	928	900	924	11,500	308
2003-10-24	865	910	865	900	18,200	300
2003-10-23	880	880	840	862	13,000	287.33
2003-10-22	912	912	891	891	9,100	297
2003-10-21	922	932	900	902	16,600	300.67
2003-10-20	911	928	910	915	11,100	305
2003-10-17	921	930	910	921	18,900	307
2003-10-16	922	925	905	911	5,900	303.67
2003-10-15	932	942	932	932	9,200	310.67
2003-10-14	908	930	908	922	6,000	307.33
2003-10-10	917	936	917	928	10,600	309.33
2003-10-09	925	935	918	927	9,900	309
2003-10-08	935	935	912	935	4,000	311.67
2003-10-07	932	935	914	926	6,400	308.67
2003-10-06	928	946	928	942	3,600	314
2003-10-03	929	948	925	928	5,400	309.33
2003-10-02	931	940	910	927	7,800	309
2003-10-01	910	950	910	935	6,900	311.67
2003-09-30	911	926	890	921	5,800	307
2003-09-29	917	917	909	916	5,900	305.33
2003-09-26	884	907	882	907	4,800	302.33
2003-09-25	881	890	870	885	7,800	295
2003-09-24	900	906	889	891	8,900	297
2003-09-22	940	940	905	915	26,600	305
2003-09-19	941	946	939	940	14,600	313.33
2003-09-18	952	952	930	941	12,400	313.67
2003-09-17	974	974	930	942	20,400	314
2003-09-16	981	991	956	964	9,800	321.33
2003-09-12	1,000	1,000	978	991	30,300	330.33
2003-09-11	989	990	966	986	14,700	328.67
2003-09-10	972	998	972	990	20,000	330
2003-09-09	967	990	967	981	9,200	327
2003-09-08	966	978	934	977	11,200	325.67
2003-09-05	990	990	975	976	21,800	325.33
2003-09-04	969	1,000	969	983	12,800	327.67
2003-09-03	1,030	1,030	960	979	28,100	326.33
2003-09-02	955	1,010	954	990	41,400	330
2003-09-01	945	950	925	949	29,300	316.33
2003-08-29	917	940	917	925	19,400	308.33
2003-08-28	890	907	880	897	60,600	299
2003-08-27	976	978	936	940	84,300	313.33
2003-08-26	1,000	1,010	979	996	21,200	332
2003-08-25	970	990	950	970	22,000	323.33
2003-08-22	982	982	960	960	16,200	320
2003-08-21	970	975	951	952	9,600	317.33
2003-08-20	989	989	967	977	24,000	325.67
2003-08-19	965	980	962	969	10,500	323
2003-08-18	922	949	922	943	9,400	314.33
2003-08-15	934	945	900	900	21,100	300
2003-08-14	925	939	915	928	10,700	309.33
2003-08-13	906	926	906	919	26,200	306.33
2003-08-12	850	890	850	886	28,600	295.33
2003-08-11	885	885	840	843	20,300	281
2003-08-08	904	930	885	885	13,900	295
2003-08-07	953	953	884	884	27,700	294.67
2003-08-06	960	960	930	943	14,200	314.33
2003-08-05	996	1,029	980	980	14,000	326.67
2003-08-04	1,010	1,020	995	995	17,400	331.67
2003-08-01	1,051	1,070	1,015	1,070	16,800	356.67
2003-07-31	1,030	1,032	1,010	1,010	25,700	336.67
2003-07-30	1,047	1,047	1,031	1,034	10,500	344.67
2003-07-29	1,085	1,090	1,065	1,065	20,700	355
2003-07-28	1,099	1,100	1,085	1,085	13,000	361.67
2003-07-25	1,050	1,084	1,042	1,071	27,800	357
2003-07-24	1,028	1,076	1,020	1,057	35,800	352.33
2003-07-23	990	1,018	990	1,017	25,900	339
2003-07-22	933	955	933	950	33,100	316.67
2003-07-18	910	950	910	931	20,600	310.33
2003-07-17	989	989	940	950	21,200	316.67
2003-07-16	982	1,020	982	1,001	34,900	333.67
2003-07-15	999	1,020	991	991	29,800	330.33
2003-07-14	951	972	951	969	23,300	323
2003-07-11	977	977	925	945	67,000	315
2003-07-10	1,020	1,029	974	983	28,300	327.67
2003-07-09	1,022	1,049	1,000	1,024	69,600	341.33
2003-07-08	980	1,002	951	1,002	80,800	334
2003-07-07	850	911	850	902	42,000	300.67
2003-07-04	841	868	839	850	21,200	283.33
2003-07-03	904	904	850	851	58,200	283.67
2003-07-02	910	930	895	905	84,300	301.67
2003-07-01	850	920	850	897	85,800	299
2003-06-30	760	840	740	840	64,900	280
2003-06-27	725	740	717	740	25,200	246.67
2003-06-26	726	726	710	715	8,400	238.33
2003-06-25	717	724	717	722	8,800	240.67
2003-06-24	723	725	715	715	16,000	238.33
2003-06-23	738	738	721	721	27,000	240.33
2003-06-20	710	723	710	720	31,100	240
2003-06-19	710	720	705	707	15,700	235.67
2003-06-18	720	722	705	707	18,400	235.67
2003-06-17	719	725	706	716	23,400	238.67
2003-06-16	697	709	690	709	33,300	236.33
2003-06-13	691	700	691	698	41,300	232.67
2003-06-12	701	709	696	696	21,400	232
2003-06-11	710	719	701	701	23,600	233.67
2003-06-10	717	717	700	700	19,500	233.33
2003-06-09	737	737	716	729	21,300	243
2003-06-06	708	727	700	727	45,100	242.33
2003-06-05	708	708	692	698	13,500	232.67
2003-06-04	710	717	690	690	20,700	230
2003-06-03	705	705	680	705	25,700	235
2003-06-02	686	708	682	695	62,700	231.67
2003-05-30	639	669	635	664	18,000	221.33
2003-05-29	639	639	626	627	8,500	209
2003-05-28	625	633	625	633	6,800	211
2003-05-27	635	635	616	616	14,600	205.33
2003-05-26	631	641	630	641	4,500	213.67
2003-05-23	627	634	627	633	5,700	211
2003-05-22	618	626	613	617	7,300	205.67
2003-05-21	625	625	616	616	6,100	205.33
2003-05-20	625	626	622	625	3,900	208.33
2003-05-19	632	638	625	625	4,700	208.33
2003-05-16	644	644	629	630	13,600	210
2003-05-15	650	674	628	634	11,900	211.33
2003-05-14	631	644	630	640	7,300	213.33
2003-05-13	629	638	629	630	6,000	210
2003-05-12	634	634	620	621	3,200	207
2003-05-09	615	619	614	617	11,500	205.67
2003-05-08	620	630	611	613	5,900	204.33
2003-05-07	625	625	613	624	7,500	208
2003-05-06	632	632	623	623	1,900	207.67
2003-05-02	611	620	611	613	5,000	204.33
2003-05-01	623	623	616	620	6,900	206.67
2003-04-30	630	630	621	622	7,500	207.33
2003-04-28	645	645	612	621	3,800	207
2003-04-25	645	645	635	635	1,200	211.67
2003-04-24	640	640	632	640	3,800	213.33
2003-04-23	657	657	640	646	3,600	215.33
2003-04-22	658	658	635	637	6,700	212.33
2003-04-21	655	658	635	658	4,500	219.33
2003-04-18	649	649	630	631	4,900	210.33
2003-04-17	651	651	631	639	4,000	213
2003-04-16	645	650	639	647	2,600	215.67
2003-04-15	646	650	640	643	4,100	214.33
2003-04-14	670	670	646	646	800	215.33
2003-04-11	672	683	672	683	2,600	227.67
2003-04-10	682	683	672	673	700	224.33
2003-04-09	681	685	679	685	4,600	228.33
2003-04-08	680	688	678	680	2,800	226.67
2003-04-07	677	687	676	682	5,400	227.33
2003-04-04	677	697	677	677	2,200	225.67
2003-04-03	700	700	677	677	6,400	225.67
2003-04-02	662	670	655	670	3,800	223.33
2003-04-01	632	670	632	661	4,000	220.33
2003-03-31	662	670	662	662	800	220.67
2003-03-28	680	690	661	661	2,700	220.33
2003-03-27	700	700	685	699	3,700	233
2003-03-26	674	700	674	700	5,300	233.33
2003-03-25	667	687	667	679	3,200	226.33
2003-03-24	688	697	678	697	6,200	232.33
2003-03-20	650	668	650	668	1,800	222.67
2003-03-19	641	650	615	650	3,100	216.67
2003-03-18	643	672	643	653	2,100	217.67
2003-03-17	640	650	631	631	2,000	210.33
2003-03-14	634	650	634	640	36,600	213.33
2003-03-13	631	644	631	644	5,900	214.67
2003-03-12	629	631	620	631	3,300	210.33
2003-03-11	612	640	612	639	3,700	213
2003-03-10	643	650	621	630	8,800	210
2003-03-07	666	668	643	643	3,200	214.33
2003-03-06	686	686	666	666	3,900	222
2003-03-05	667	683	666	683	5,700	227.67
2003-03-04	680	680	665	676	4,400	225.33
2003-03-03	668	678	650	678	5,400	226
2003-02-28	670	678	645	678	2,400	226
2003-02-27	663	663	645	660	2,600	220
2003-02-26	670	680	665	665	4,600	221.67
2003-02-25	695	695	671	671	4,400	223.67
2003-02-24	693	697	690	696	3,500	232
2003-02-21	709	709	696	700	9,400	233.33
2003-02-20	701	704	693	694	4,800	231.33
2003-02-19	713	713	695	696	8,300	232
2003-02-18	726	726	681	693	34,200	231
2003-02-17	720	725	715	715	20,900	238.33
2003-02-14	701	720	701	703	36,200	234.33
2003-02-13	688	702	675	693	11,800	231
2003-02-12	660	690	660	689	2,400	229.67
2003-02-10	664	664	650	650	3,500	216.67
2003-02-07	676	690	662	670	13,600	223.33
2003-02-06	642	665	642	656	2,500	218.67
2003-02-05	630	641	630	641	5,200	213.67
2003-02-04	660	660	640	650	7,800	216.67
2003-02-03	615	651	610	640	3,300	213.33
2003-01-31	630	630	605	605	20,700	201.67
2003-01-30	659	660	633	633	9,800	211
2003-01-29	671	671	654	657	17,000	219
2003-01-28	680	680	658	661	29,100	220.33
2003-01-27	713	723	680	680	32,000	226.67
2003-01-24	725	732	711	711	8,600	237
2003-01-23	706	724	704	711	11,600	237
2003-01-22	720	731	704	717	4,500	239
2003-01-21	720	720	702	718	9,700	239.33
2003-01-20	720	720	702	712	3,200	237.33
2003-01-17	720	720	710	710	8,800	236.67
2003-01-16	749	749	720	729	8,300	243
2003-01-15	759	769	741	755	1,900	251.67
2003-01-14	759	780	739	780	4,000	260
2003-01-10	736	746	726	739	2,500	246.33
2003-01-09	720	735	720	735	3,400	245
2003-01-08	750	758	750	758	1,000	252.67
2003-01-07	775	780	768	773	8,900	257.67
2003-01-06	745	758	735	758	3,600	252.67

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