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
2003-12-308718868658708,800870
2003-12-2985788985086716,100867
2003-12-2689489485085611,200856
2003-12-2586890086888416,900884
2003-12-2489189186886812,400868
2003-12-2289890086089114,700891
2003-12-1989990088789910,200899
2003-12-1888289388088025,100880
2003-12-1790591488588517,400885
2003-12-1689591288889522,700895
2003-12-1591594089593458,000934
2003-12-12882906851865113,100865
2003-12-1177583277582231,800822
2003-12-107487487407413,000741
2003-12-097807837737735,300773
2003-12-088008017807847,500784
2003-12-058208248038115,000811
2003-12-048368408238236,400823
2003-12-0379884079883613,100836
2003-12-0278782778780315,700803
2003-12-0175077873776911,100769
2003-11-2878078075175312,700753
2003-11-2776178074078019,100780
2003-11-267797797557569,100756
2003-11-257857857697692,300769
2003-11-2177077074074512,000745
2003-11-207808107707739,700773
2003-11-197817867707707,600770
2003-11-1883083077080511,500805
2003-11-1788088684484419,000844
2003-11-1491592090090716,200907
2003-11-138909158909159,900915
2003-11-128808908708785,100878
2003-11-119009018718908,400890
2003-11-1091992990091510,700915
2003-11-0793196593195663,300956
2003-11-0693094591792713,500927
2003-11-059059259059184,600918
2003-11-048919128919093,400909
2003-10-319109108808855,000885
2003-10-309099098909005,300900
2003-10-299259319159201,700920
2003-10-28923923913918700918
2003-10-2790092890092411,500924
2003-10-2486591086590018,200900
2003-10-2388088084086213,000862
2003-10-229129128918919,100891
2003-10-2192293290090216,600902
2003-10-2091192891091511,100915
2003-10-1792193091092118,900921
2003-10-169229259059115,900911
2003-10-159329429329329,200932
2003-10-149089309089226,000922
2003-10-1091793691792810,600928
2003-10-099259359189279,900927
2003-10-089359359129354,000935
2003-10-079329359149266,400926
2003-10-069289469289423,600942
2003-10-039299489259285,400928
2003-10-029319409109277,800927
2003-10-019109509109356,900935
2003-09-309119268909215,800921
2003-09-299179179099165,900916
2003-09-268849078829074,800907
2003-09-258818908708857,800885
2003-09-249009068898918,900891
2003-09-2294094090591526,600915
2003-09-1994194693994014,600940
2003-09-1895295293094112,400941
2003-09-1797497493094220,400942
2003-09-169819919569649,800964
2003-09-121,0001,00097899130,300991
2003-09-1198999096698614,700986
2003-09-1097299897299020,000990
2003-09-099679909679819,200981
2003-09-0896697893497711,200977
2003-09-0599099097597621,800976
2003-09-049691,00096998312,800983
2003-09-031,0301,03096097928,100979
2003-09-029551,01095499041,400990
2003-09-0194595092594929,300949
2003-08-2991794091792519,400925
2003-08-2889090788089760,600897
2003-08-2797697893694084,300940
2003-08-261,0001,01097999621,200996
2003-08-2597099095097022,000970
2003-08-2298298296096016,200960
2003-08-219709759519529,600952
2003-08-2098998996797724,000977
2003-08-1996598096296910,500969
2003-08-189229499229439,400943
2003-08-1593494590090021,100900
2003-08-1492593991592810,700928
2003-08-1390692690691926,200919
2003-08-1285089085088628,600886
2003-08-1188588584084320,300843
2003-08-0890493088588513,900885
2003-08-0795395388488427,700884
2003-08-0696096093094314,200943
2003-08-059961,02998098014,000980
2003-08-041,0101,02099599517,400995
2003-08-011,0511,0701,0151,07016,8001,070
2003-07-311,0301,0321,0101,01025,7001,010
2003-07-301,0471,0471,0311,03410,5001,034
2003-07-291,0851,0901,0651,06520,7001,065
2003-07-281,0991,1001,0851,08513,0001,085
2003-07-251,0501,0841,0421,07127,8001,071
2003-07-241,0281,0761,0201,05735,8001,057
2003-07-239901,0189901,01725,9001,017
2003-07-2293395593395033,100950
2003-07-1891095091093120,600931
2003-07-1798998994095021,200950
2003-07-169821,0209821,00134,9001,001
2003-07-159991,02099199129,800991
2003-07-1495197295196923,300969
2003-07-1197797792594567,000945
2003-07-101,0201,02997498328,300983
2003-07-091,0221,0491,0001,02469,6001,024
2003-07-089801,0029511,00280,8001,002
2003-07-0785091185090242,000902
2003-07-0484186883985021,200850
2003-07-0390490485085158,200851
2003-07-0291093089590584,300905
2003-07-0185092085089785,800897
2003-06-3076084074084064,900840
2003-06-2772574071774025,200740
2003-06-267267267107158,400715
2003-06-257177247177228,800722
2003-06-2472372571571516,000715
2003-06-2373873872172127,000721
2003-06-2071072371072031,100720
2003-06-1971072070570715,700707
2003-06-1872072270570718,400707
2003-06-1771972570671623,400716
2003-06-1669770969070933,300709
2003-06-1369170069169841,300698
2003-06-1270170969669621,400696
2003-06-1171071970170123,600701
2003-06-1071771770070019,500700
2003-06-0973773771672921,300729
2003-06-0670872770072745,100727
2003-06-0570870869269813,500698
2003-06-0471071769069020,700690
2003-06-0370570568070525,700705
2003-06-0268670868269562,700695
2003-05-3063966963566418,000664
2003-05-296396396266278,500627
2003-05-286256336256336,800633
2003-05-2763563561661614,600616
2003-05-266316416306414,500641
2003-05-236276346276335,700633
2003-05-226186266136177,300617
2003-05-216256256166166,100616
2003-05-206256266226253,900625
2003-05-196326386256254,700625
2003-05-1664464462963013,600630
2003-05-1565067462863411,900634
2003-05-146316446306407,300640
2003-05-136296386296306,000630
2003-05-126346346206213,200621
2003-05-0961561961461711,500617
2003-05-086206306116135,900613
2003-05-076256256136247,500624
2003-05-066326326236231,900623
2003-05-026116206116135,000613
2003-05-016236236166206,900620
2003-04-306306306216227,500622
2003-04-286456456126213,800621
2003-04-256456456356351,200635
2003-04-246406406326403,800640
2003-04-236576576406463,600646
2003-04-226586586356376,700637
2003-04-216556586356584,500658
2003-04-186496496306314,900631
2003-04-176516516316394,000639
2003-04-166456506396472,600647
2003-04-156466506406434,100643
2003-04-14670670646646800646
2003-04-116726836726832,600683
2003-04-10682683672673700673
2003-04-096816856796854,600685
2003-04-086806886786802,800680
2003-04-076776876766825,400682
2003-04-046776976776772,200677
2003-04-037007006776776,400677
2003-04-026626706556703,800670
2003-04-016326706326614,000661
2003-03-31662670662662800662
2003-03-286806906616612,700661
2003-03-277007006856993,700699
2003-03-266747006747005,300700
2003-03-256676876676793,200679
2003-03-246886976786976,200697
2003-03-206506686506681,800668
2003-03-196416506156503,100650
2003-03-186436726436532,100653
2003-03-176406506316312,000631
2003-03-1463465063464036,600640
2003-03-136316446316445,900644
2003-03-126296316206313,300631
2003-03-116126406126393,700639
2003-03-106436506216308,800630
2003-03-076666686436433,200643
2003-03-066866866666663,900666
2003-03-056676836666835,700683
2003-03-046806806656764,400676
2003-03-036686786506785,400678
2003-02-286706786456782,400678
2003-02-276636636456602,600660
2003-02-266706806656654,600665
2003-02-256956956716714,400671
2003-02-246936976906963,500696
2003-02-217097096967009,400700
2003-02-207017046936944,800694
2003-02-197137136956968,300696
2003-02-1872672668169334,200693
2003-02-1772072571571520,900715
2003-02-1470172070170336,200703
2003-02-1368870267569311,800693
2003-02-126606906606892,400689
2003-02-106646646506503,500650
2003-02-0767669066267013,600670
2003-02-066426656426562,500656
2003-02-056306416306415,200641
2003-02-046606606406507,800650
2003-02-036156516106403,300640
2003-01-3163063060560520,700605
2003-01-306596606336339,800633
2003-01-2967167165465717,000657
2003-01-2868068065866129,100661
2003-01-2771372368068032,000680
2003-01-247257327117118,600711
2003-01-2370672470471111,600711
2003-01-227207317047174,500717
2003-01-217207207027189,700718
2003-01-207207207027123,200712
2003-01-177207207107108,800710
2003-01-167497497207298,300729
2003-01-157597697417551,900755
2003-01-147597807397804,000780
2003-01-107367467267392,500739
2003-01-097207357207353,400735
2003-01-087507587507581,000758
2003-01-077757807687738,900773
2003-01-067457587357583,600758

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