6315 TOWA(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 707 | 720 | 705 | 716 | 5,200 | 716 |
2004-12-29 | 708 | 708 | 700 | 705 | 27,700 | 705 |
2004-12-28 | 705 | 705 | 702 | 705 | 8,900 | 705 |
2004-12-27 | 711 | 715 | 698 | 702 | 36,300 | 702 |
2004-12-24 | 709 | 711 | 705 | 709 | 15,200 | 709 |
2004-12-22 | 703 | 710 | 702 | 702 | 19,000 | 702 |
2004-12-21 | 701 | 710 | 701 | 701 | 10,000 | 701 |
2004-12-20 | 704 | 707 | 697 | 700 | 13,800 | 700 |
2004-12-17 | 700 | 717 | 700 | 708 | 15,400 | 708 |
2004-12-16 | 705 | 706 | 701 | 706 | 8,300 | 706 |
2004-12-15 | 719 | 719 | 706 | 706 | 14,900 | 706 |
2004-12-14 | 708 | 710 | 700 | 710 | 14,300 | 710 |
2004-12-13 | 710 | 711 | 706 | 706 | 3,600 | 706 |
2004-12-10 | 700 | 708 | 698 | 700 | 39,700 | 700 |
2004-12-09 | 720 | 720 | 710 | 710 | 5,800 | 710 |
2004-12-08 | 720 | 728 | 716 | 722 | 9,700 | 722 |
2004-12-07 | 730 | 733 | 725 | 725 | 7,100 | 725 |
2004-12-06 | 740 | 744 | 731 | 733 | 25,600 | 733 |
2004-12-03 | 714 | 736 | 714 | 735 | 15,700 | 735 |
2004-12-02 | 710 | 713 | 703 | 713 | 6,200 | 713 |
2004-12-01 | 705 | 706 | 700 | 701 | 8,700 | 701 |
2004-11-30 | 700 | 706 | 698 | 706 | 7,400 | 706 |
2004-11-29 | 695 | 706 | 690 | 699 | 10,600 | 699 |
2004-11-26 | 697 | 709 | 695 | 695 | 17,900 | 695 |
2004-11-25 | 695 | 700 | 693 | 698 | 9,300 | 698 |
2004-11-24 | 705 | 705 | 692 | 695 | 18,200 | 695 |
2004-11-22 | 706 | 717 | 700 | 703 | 16,500 | 703 |
2004-11-19 | 708 | 716 | 706 | 706 | 8,300 | 706 |
2004-11-18 | 718 | 718 | 708 | 708 | 10,900 | 708 |
2004-11-17 | 720 | 725 | 720 | 720 | 9,400 | 720 |
2004-11-16 | 734 | 735 | 725 | 725 | 12,700 | 725 |
2004-11-15 | 724 | 730 | 722 | 730 | 21,400 | 730 |
2004-11-12 | 703 | 724 | 703 | 716 | 18,000 | 716 |
2004-11-11 | 733 | 733 | 702 | 702 | 24,600 | 702 |
2004-11-10 | 730 | 733 | 728 | 728 | 11,700 | 728 |
2004-11-09 | 730 | 732 | 726 | 729 | 11,800 | 729 |
2004-11-08 | 740 | 747 | 726 | 726 | 25,000 | 726 |
2004-11-05 | 739 | 740 | 729 | 735 | 27,100 | 735 |
2004-11-04 | 740 | 741 | 723 | 723 | 44,200 | 723 |
2004-11-02 | 739 | 739 | 729 | 731 | 43,000 | 731 |
2004-11-01 | 767 | 767 | 723 | 729 | 65,000 | 729 |
2004-10-29 | 797 | 797 | 797 | 797 | 6,400 | 797 |
2004-10-28 | 921 | 921 | 893 | 897 | 4,700 | 897 |
2004-10-27 | 920 | 920 | 891 | 891 | 5,800 | 891 |
2004-10-26 | 916 | 928 | 916 | 927 | 3,700 | 927 |
2004-10-25 | 928 | 930 | 918 | 926 | 4,400 | 926 |
2004-10-22 | 920 | 934 | 920 | 924 | 3,400 | 924 |
2004-10-21 | 940 | 945 | 920 | 920 | 2,200 | 920 |
2004-10-20 | 950 | 950 | 938 | 938 | 3,400 | 938 |
2004-10-19 | 937 | 950 | 937 | 943 | 3,100 | 943 |
2004-10-18 | 931 | 937 | 930 | 932 | 4,100 | 932 |
2004-10-15 | 924 | 928 | 924 | 928 | 4,300 | 928 |
2004-10-14 | 948 | 948 | 935 | 939 | 7,300 | 939 |
2004-10-13 | 945 | 958 | 943 | 945 | 5,800 | 945 |
2004-10-12 | 944 | 957 | 937 | 945 | 4,100 | 945 |
2004-10-08 | 954 | 955 | 937 | 937 | 5,900 | 937 |
2004-10-07 | 945 | 955 | 930 | 955 | 8,700 | 955 |
2004-10-06 | 912 | 933 | 911 | 927 | 7,900 | 927 |
2004-10-05 | 909 | 909 | 896 | 902 | 12,300 | 902 |
2004-10-04 | 900 | 910 | 888 | 906 | 10,500 | 906 |
2004-10-01 | 850 | 867 | 850 | 861 | 6,400 | 861 |
2004-09-30 | 850 | 860 | 850 | 854 | 6,600 | 854 |
2004-09-29 | 846 | 850 | 845 | 845 | 7,300 | 845 |
2004-09-28 | 855 | 855 | 844 | 846 | 7,400 | 846 |
2004-09-27 | 895 | 895 | 851 | 862 | 19,600 | 862 |
2004-09-24 | 927 | 938 | 898 | 904 | 18,800 | 904 |
2004-09-22 | 948 | 948 | 931 | 940 | 9,900 | 940 |
2004-09-21 | 955 | 955 | 945 | 948 | 5,800 | 948 |
2004-09-17 | 953 | 955 | 950 | 955 | 5,800 | 955 |
2004-09-16 | 950 | 957 | 946 | 953 | 10,500 | 953 |
2004-09-15 | 959 | 980 | 954 | 966 | 8,300 | 966 |
2004-09-14 | 974 | 977 | 960 | 961 | 11,500 | 961 |
2004-09-13 | 972 | 980 | 971 | 972 | 5,400 | 972 |
2004-09-10 | 963 | 967 | 954 | 966 | 36,900 | 966 |
2004-09-09 | 978 | 982 | 973 | 973 | 10,600 | 973 |
2004-09-08 | 986 | 986 | 977 | 979 | 3,900 | 979 |
2004-09-07 | 992 | 992 | 979 | 981 | 3,000 | 981 |
2004-09-06 | 972 | 985 | 970 | 985 | 4,300 | 985 |
2004-09-03 | 986 | 986 | 973 | 979 | 10,100 | 979 |
2004-09-02 | 975 | 986 | 975 | 984 | 7,500 | 984 |
2004-09-01 | 999 | 999 | 972 | 979 | 9,300 | 979 |
2004-08-31 | 997 | 997 | 984 | 984 | 3,500 | 984 |
2004-08-30 | 987 | 998 | 981 | 997 | 16,400 | 997 |
2004-08-27 | 971 | 977 | 965 | 977 | 6,800 | 977 |
2004-08-26 | 993 | 1,002 | 975 | 981 | 6,600 | 981 |
2004-08-25 | 994 | 1,000 | 983 | 983 | 4,800 | 983 |
2004-08-24 | 1,002 | 1,002 | 989 | 997 | 2,800 | 997 |
2004-08-23 | 1,010 | 1,010 | 993 | 993 | 2,300 | 993 |
2004-08-20 | 1,011 | 1,012 | 1,000 | 1,004 | 4,400 | 1,004 |
2004-08-19 | 987 | 1,001 | 981 | 1,001 | 4,100 | 1,001 |
2004-08-18 | 955 | 975 | 955 | 967 | 3,200 | 967 |
2004-08-17 | 970 | 980 | 958 | 958 | 8,300 | 958 |
2004-08-16 | 982 | 982 | 945 | 963 | 17,300 | 963 |
2004-08-13 | 994 | 994 | 981 | 983 | 10,400 | 983 |
2004-08-12 | 1,020 | 1,020 | 1,000 | 1,004 | 11,900 | 1,004 |
2004-08-11 | 1,050 | 1,050 | 1,016 | 1,022 | 3,600 | 1,022 |
2004-08-10 | 983 | 1,020 | 982 | 1,010 | 8,400 | 1,010 |
2004-08-09 | 970 | 989 | 965 | 985 | 12,000 | 985 |
2004-08-06 | 980 | 999 | 980 | 990 | 16,900 | 990 |
2004-08-05 | 1,010 | 1,041 | 1,001 | 1,020 | 41,600 | 1,020 |
2004-08-04 | 1,086 | 1,086 | 940 | 970 | 105,800 | 970 |
2004-08-03 | 1,139 | 1,145 | 1,124 | 1,126 | 2,900 | 1,126 |
2004-08-02 | 1,139 | 1,150 | 1,129 | 1,149 | 4,500 | 1,149 |
2004-07-30 | 1,157 | 1,161 | 1,151 | 1,153 | 1,900 | 1,153 |
2004-07-29 | 1,175 | 1,175 | 1,140 | 1,143 | 5,900 | 1,143 |
2004-07-28 | 1,150 | 1,168 | 1,144 | 1,165 | 9,800 | 1,165 |
2004-07-27 | 1,160 | 1,160 | 1,140 | 1,143 | 21,900 | 1,143 |
2004-07-26 | 1,158 | 1,166 | 1,157 | 1,160 | 7,400 | 1,160 |
2004-07-23 | 1,166 | 1,170 | 1,150 | 1,157 | 6,100 | 1,157 |
2004-07-22 | 1,142 | 1,165 | 1,121 | 1,162 | 6,300 | 1,162 |
2004-07-21 | 1,160 | 1,165 | 1,155 | 1,162 | 3,700 | 1,162 |
2004-07-20 | 1,131 | 1,153 | 1,122 | 1,138 | 4,800 | 1,138 |
2004-07-16 | 1,130 | 1,147 | 1,110 | 1,130 | 6,500 | 1,130 |
2004-07-15 | 1,154 | 1,155 | 1,135 | 1,148 | 12,600 | 1,148 |
2004-07-14 | 1,161 | 1,175 | 1,150 | 1,150 | 4,100 | 1,150 |
2004-07-13 | 1,177 | 1,177 | 1,140 | 1,157 | 20,200 | 1,157 |
2004-07-12 | 1,180 | 1,211 | 1,180 | 1,201 | 13,400 | 1,201 |
2004-07-09 | 1,193 | 1,193 | 1,165 | 1,175 | 14,300 | 1,175 |
2004-07-08 | 1,125 | 1,185 | 1,125 | 1,173 | 22,000 | 1,173 |
2004-07-07 | 1,110 | 1,110 | 1,097 | 1,105 | 16,300 | 1,105 |
2004-07-06 | 1,134 | 1,145 | 1,128 | 1,130 | 20,900 | 1,130 |
2004-07-05 | 1,165 | 1,172 | 1,130 | 1,138 | 28,500 | 1,138 |
2004-07-02 | 1,182 | 1,189 | 1,150 | 1,181 | 27,100 | 1,181 |
2004-07-01 | 1,231 | 1,240 | 1,222 | 1,222 | 11,400 | 1,222 |
2004-06-30 | 1,230 | 1,231 | 1,220 | 1,229 | 9,900 | 1,229 |
2004-06-29 | 1,237 | 1,237 | 1,206 | 1,216 | 6,400 | 1,216 |
2004-06-28 | 1,215 | 1,230 | 1,215 | 1,217 | 12,300 | 1,217 |
2004-06-25 | 1,202 | 1,211 | 1,197 | 1,210 | 7,000 | 1,210 |
2004-06-24 | 1,190 | 1,216 | 1,190 | 1,201 | 7,400 | 1,201 |
2004-06-23 | 1,229 | 1,230 | 1,181 | 1,187 | 10,400 | 1,187 |
2004-06-22 | 1,249 | 1,250 | 1,230 | 1,230 | 7,200 | 1,230 |
2004-06-21 | 1,236 | 1,268 | 1,236 | 1,258 | 10,600 | 1,258 |
2004-06-18 | 1,259 | 1,259 | 1,231 | 1,238 | 17,000 | 1,238 |
2004-06-17 | 1,274 | 1,277 | 1,264 | 1,269 | 4,100 | 1,269 |
2004-06-16 | 1,285 | 1,285 | 1,267 | 1,269 | 12,300 | 1,269 |
2004-06-15 | 1,271 | 1,271 | 1,255 | 1,267 | 12,900 | 1,267 |
2004-06-14 | 1,290 | 1,311 | 1,285 | 1,285 | 12,300 | 1,285 |
2004-06-11 | 1,324 | 1,324 | 1,285 | 1,293 | 53,400 | 1,293 |
2004-06-10 | 1,245 | 1,290 | 1,245 | 1,289 | 23,900 | 1,289 |
2004-06-09 | 1,250 | 1,258 | 1,234 | 1,245 | 21,800 | 1,245 |
2004-06-08 | 1,264 | 1,264 | 1,220 | 1,240 | 18,300 | 1,240 |
2004-06-07 | 1,164 | 1,204 | 1,160 | 1,204 | 21,900 | 1,204 |
2004-06-04 | 1,147 | 1,167 | 1,146 | 1,150 | 9,900 | 1,150 |
2004-06-03 | 1,248 | 1,248 | 1,185 | 1,186 | 6,300 | 1,186 |
2004-06-02 | 1,256 | 1,259 | 1,248 | 1,249 | 6,000 | 1,249 |
2004-06-01 | 1,231 | 1,260 | 1,231 | 1,249 | 4,800 | 1,249 |
2004-05-31 | 1,226 | 1,238 | 1,220 | 1,231 | 6,100 | 1,231 |
2004-05-28 | 1,181 | 1,229 | 1,181 | 1,225 | 30,000 | 1,225 |
2004-05-27 | 1,178 | 1,200 | 1,178 | 1,178 | 9,600 | 1,178 |
2004-05-26 | 1,199 | 1,204 | 1,195 | 1,198 | 6,600 | 1,198 |
2004-05-25 | 1,200 | 1,200 | 1,165 | 1,182 | 4,400 | 1,182 |
2004-05-24 | 1,210 | 1,215 | 1,200 | 1,204 | 10,800 | 1,204 |
2004-05-21 | 1,180 | 1,196 | 1,173 | 1,190 | 4,700 | 1,190 |
2004-05-20 | 1,159 | 1,210 | 1,159 | 1,179 | 7,600 | 1,179 |
2004-05-19 | 1,180 | 1,199 | 1,156 | 1,194 | 4,600 | 1,194 |
2004-05-18 | 1,050 | 1,166 | 1,050 | 1,133 | 12,300 | 1,133 |
2004-05-17 | 1,146 | 1,148 | 1,081 | 1,085 | 12,100 | 1,085 |
2004-05-14 | 1,160 | 1,171 | 1,120 | 1,164 | 14,600 | 1,164 |
2004-05-13 | 1,233 | 1,233 | 1,159 | 1,159 | 24,900 | 1,159 |
2004-05-12 | 1,199 | 1,213 | 1,146 | 1,213 | 25,500 | 1,213 |
2004-05-11 | 1,076 | 1,180 | 1,076 | 1,139 | 18,900 | 1,139 |
2004-05-10 | 1,240 | 1,240 | 1,156 | 1,156 | 26,100 | 1,156 |
2004-05-07 | 1,294 | 1,294 | 1,270 | 1,280 | 14,900 | 1,280 |
2004-05-06 | 1,342 | 1,357 | 1,299 | 1,300 | 22,600 | 1,300 |
2004-04-30 | 1,381 | 1,381 | 1,316 | 1,337 | 13,400 | 1,337 |
2004-04-28 | 1,400 | 1,417 | 1,381 | 1,381 | 24,000 | 1,381 |
2004-04-27 | 1,400 | 1,400 | 1,368 | 1,394 | 20,400 | 1,394 |
2004-04-26 | 1,340 | 1,371 | 1,333 | 1,366 | 9,200 | 1,366 |
2004-04-23 | 1,292 | 1,339 | 1,292 | 1,339 | 22,800 | 1,339 |
2004-04-22 | 1,329 | 1,340 | 1,300 | 1,312 | 8,600 | 1,312 |
2004-04-21 | 1,292 | 1,328 | 1,279 | 1,327 | 16,500 | 1,327 |
2004-04-20 | 1,270 | 1,294 | 1,261 | 1,280 | 8,000 | 1,280 |
2004-04-19 | 1,271 | 1,271 | 1,251 | 1,264 | 9,200 | 1,264 |
2004-04-16 | 1,250 | 1,271 | 1,223 | 1,264 | 11,300 | 1,264 |
2004-04-15 | 1,260 | 1,275 | 1,240 | 1,246 | 15,200 | 1,246 |
2004-04-14 | 1,252 | 1,273 | 1,249 | 1,254 | 7,300 | 1,254 |
2004-04-13 | 1,260 | 1,283 | 1,260 | 1,264 | 13,100 | 1,264 |
2004-04-12 | 1,236 | 1,261 | 1,236 | 1,251 | 7,900 | 1,251 |
2004-04-09 | 1,237 | 1,260 | 1,231 | 1,231 | 12,100 | 1,231 |
2004-04-08 | 1,259 | 1,285 | 1,259 | 1,277 | 16,700 | 1,277 |
2004-04-07 | 1,243 | 1,290 | 1,200 | 1,279 | 27,400 | 1,279 |
2004-04-06 | 1,209 | 1,243 | 1,192 | 1,243 | 24,700 | 1,243 |
2004-04-05 | 1,160 | 1,186 | 1,160 | 1,171 | 13,500 | 1,171 |
2004-04-02 | 1,161 | 1,165 | 1,147 | 1,147 | 5,200 | 1,147 |
2004-04-01 | 1,171 | 1,179 | 1,142 | 1,159 | 9,800 | 1,159 |
2004-03-31 | 1,186 | 1,200 | 1,170 | 1,191 | 12,600 | 1,191 |
2004-03-30 | 1,171 | 1,186 | 1,162 | 1,186 | 17,700 | 1,186 |
2004-03-29 | 1,169 | 1,179 | 1,160 | 1,167 | 11,800 | 1,167 |
2004-03-26 | 1,165 | 1,175 | 1,150 | 1,162 | 9,600 | 1,162 |
2004-03-25 | 1,160 | 1,160 | 1,120 | 1,145 | 12,900 | 1,145 |
2004-03-24 | 1,168 | 1,168 | 1,113 | 1,131 | 10,500 | 1,131 |
2004-03-23 | 1,110 | 1,176 | 1,100 | 1,157 | 26,200 | 1,157 |
2004-03-22 | 1,130 | 1,130 | 1,075 | 1,111 | 21,000 | 1,111 |
2004-03-19 | 1,025 | 1,050 | 1,017 | 1,050 | 11,900 | 1,050 |
2004-03-18 | 1,046 | 1,050 | 1,012 | 1,029 | 16,400 | 1,029 |
2004-03-17 | 1,041 | 1,041 | 1,033 | 1,038 | 21,700 | 1,038 |
2004-03-16 | 1,041 | 1,041 | 1,036 | 1,039 | 20,500 | 1,039 |
2004-03-15 | 1,091 | 1,091 | 1,040 | 1,041 | 34,300 | 1,041 |
2004-03-12 | 1,011 | 1,030 | 992 | 992 | 59,800 | 992 |
2004-03-11 | 1,072 | 1,072 | 1,050 | 1,051 | 18,500 | 1,051 |
2004-03-10 | 1,149 | 1,149 | 1,088 | 1,091 | 9,400 | 1,091 |
2004-03-09 | 1,130 | 1,166 | 1,130 | 1,151 | 8,100 | 1,151 |
2004-03-08 | 1,159 | 1,186 | 1,159 | 1,170 | 7,900 | 1,170 |
2004-03-05 | 1,155 | 1,220 | 1,150 | 1,174 | 14,900 | 1,174 |
2004-03-04 | 1,100 | 1,168 | 1,100 | 1,134 | 10,900 | 1,134 |
2004-03-03 | 1,091 | 1,107 | 1,089 | 1,097 | 11,500 | 1,097 |
2004-03-02 | 1,075 | 1,101 | 1,070 | 1,082 | 9,800 | 1,082 |
2004-03-01 | 1,070 | 1,084 | 1,065 | 1,065 | 20,800 | 1,065 |
2004-02-27 | 1,062 | 1,073 | 1,062 | 1,070 | 10,100 | 1,070 |
2004-02-26 | 1,055 | 1,080 | 1,055 | 1,062 | 10,100 | 1,062 |
2004-02-25 | 1,066 | 1,067 | 1,055 | 1,055 | 11,900 | 1,055 |
2004-02-24 | 1,099 | 1,099 | 1,066 | 1,066 | 6,400 | 1,066 |
2004-02-23 | 1,080 | 1,140 | 1,080 | 1,098 | 10,800 | 1,098 |
2004-02-20 | 1,072 | 1,100 | 1,072 | 1,085 | 11,000 | 1,085 |
2004-02-19 | 1,058 | 1,095 | 1,058 | 1,085 | 11,100 | 1,085 |
2004-02-18 | 1,074 | 1,086 | 1,054 | 1,056 | 14,800 | 1,056 |
2004-02-17 | 1,079 | 1,081 | 1,062 | 1,071 | 12,500 | 1,071 |
2004-02-16 | 1,026 | 1,090 | 1,022 | 1,089 | 23,200 | 1,089 |
2004-02-13 | 1,014 | 1,014 | 970 | 999 | 10,900 | 999 |
2004-02-12 | 1,029 | 1,030 | 1,008 | 1,009 | 10,900 | 1,009 |
2004-02-10 | 1,039 | 1,039 | 987 | 1,009 | 13,900 | 1,009 |
2004-02-09 | 1,099 | 1,099 | 1,039 | 1,039 | 12,000 | 1,039 |
2004-02-06 | 1,047 | 1,070 | 1,040 | 1,061 | 35,300 | 1,061 |
2004-02-05 | 1,114 | 1,114 | 1,042 | 1,051 | 45,300 | 1,051 |
2004-02-04 | 1,151 | 1,152 | 1,130 | 1,130 | 19,800 | 1,130 |
2004-02-03 | 1,154 | 1,160 | 1,147 | 1,149 | 16,900 | 1,149 |
2004-02-02 | 1,191 | 1,191 | 1,156 | 1,158 | 13,500 | 1,158 |
2004-01-30 | 1,189 | 1,205 | 1,185 | 1,194 | 17,300 | 1,194 |
2004-01-29 | 1,161 | 1,194 | 1,161 | 1,187 | 21,800 | 1,187 |
2004-01-28 | 1,210 | 1,220 | 1,199 | 1,201 | 21,700 | 1,201 |
2004-01-27 | 1,240 | 1,248 | 1,216 | 1,219 | 27,900 | 1,219 |
2004-01-26 | 1,290 | 1,290 | 1,210 | 1,210 | 36,600 | 1,210 |
2004-01-23 | 1,238 | 1,294 | 1,210 | 1,281 | 37,800 | 1,281 |
2004-01-22 | 1,199 | 1,243 | 1,199 | 1,236 | 46,400 | 1,236 |
2004-01-21 | 1,146 | 1,234 | 1,145 | 1,182 | 52,400 | 1,182 |
2004-01-20 | 1,150 | 1,155 | 1,131 | 1,140 | 34,400 | 1,140 |
2004-01-19 | 1,151 | 1,151 | 1,141 | 1,146 | 36,600 | 1,146 |
2004-01-16 | 1,190 | 1,194 | 1,151 | 1,171 | 52,800 | 1,171 |
2004-01-15 | 1,112 | 1,199 | 1,112 | 1,180 | 64,300 | 1,180 |
2004-01-14 | 1,050 | 1,090 | 1,050 | 1,085 | 24,200 | 1,085 |
2004-01-13 | 1,093 | 1,130 | 1,085 | 1,110 | 86,500 | 1,110 |
2004-01-09 | 985 | 1,065 | 985 | 1,065 | 65,600 | 1,065 |
2004-01-08 | 924 | 965 | 921 | 965 | 22,900 | 965 |
2004-01-07 | 927 | 940 | 912 | 914 | 17,900 | 914 |
2004-01-06 | 915 | 941 | 905 | 937 | 47,500 | 937 |
2004-01-05 | 896 | 896 | 885 | 895 | 3,200 | 895 |
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