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	238.67
2004-12-29	708	708	700	705	27,700	235
2004-12-28	705	705	702	705	8,900	235
2004-12-27	711	715	698	702	36,300	234
2004-12-24	709	711	705	709	15,200	236.33
2004-12-22	703	710	702	702	19,000	234
2004-12-21	701	710	701	701	10,000	233.67
2004-12-20	704	707	697	700	13,800	233.33
2004-12-17	700	717	700	708	15,400	236
2004-12-16	705	706	701	706	8,300	235.33
2004-12-15	719	719	706	706	14,900	235.33
2004-12-14	708	710	700	710	14,300	236.67
2004-12-13	710	711	706	706	3,600	235.33
2004-12-10	700	708	698	700	39,700	233.33
2004-12-09	720	720	710	710	5,800	236.67
2004-12-08	720	728	716	722	9,700	240.67
2004-12-07	730	733	725	725	7,100	241.67
2004-12-06	740	744	731	733	25,600	244.33
2004-12-03	714	736	714	735	15,700	245
2004-12-02	710	713	703	713	6,200	237.67
2004-12-01	705	706	700	701	8,700	233.67
2004-11-30	700	706	698	706	7,400	235.33
2004-11-29	695	706	690	699	10,600	233
2004-11-26	697	709	695	695	17,900	231.67
2004-11-25	695	700	693	698	9,300	232.67
2004-11-24	705	705	692	695	18,200	231.67
2004-11-22	706	717	700	703	16,500	234.33
2004-11-19	708	716	706	706	8,300	235.33
2004-11-18	718	718	708	708	10,900	236
2004-11-17	720	725	720	720	9,400	240
2004-11-16	734	735	725	725	12,700	241.67
2004-11-15	724	730	722	730	21,400	243.33
2004-11-12	703	724	703	716	18,000	238.67
2004-11-11	733	733	702	702	24,600	234
2004-11-10	730	733	728	728	11,700	242.67
2004-11-09	730	732	726	729	11,800	243
2004-11-08	740	747	726	726	25,000	242
2004-11-05	739	740	729	735	27,100	245
2004-11-04	740	741	723	723	44,200	241
2004-11-02	739	739	729	731	43,000	243.67
2004-11-01	767	767	723	729	65,000	243
2004-10-29	797	797	797	797	6,400	265.67
2004-10-28	921	921	893	897	4,700	299
2004-10-27	920	920	891	891	5,800	297
2004-10-26	916	928	916	927	3,700	309
2004-10-25	928	930	918	926	4,400	308.67
2004-10-22	920	934	920	924	3,400	308
2004-10-21	940	945	920	920	2,200	306.67
2004-10-20	950	950	938	938	3,400	312.67
2004-10-19	937	950	937	943	3,100	314.33
2004-10-18	931	937	930	932	4,100	310.67
2004-10-15	924	928	924	928	4,300	309.33
2004-10-14	948	948	935	939	7,300	313
2004-10-13	945	958	943	945	5,800	315
2004-10-12	944	957	937	945	4,100	315
2004-10-08	954	955	937	937	5,900	312.33
2004-10-07	945	955	930	955	8,700	318.33
2004-10-06	912	933	911	927	7,900	309
2004-10-05	909	909	896	902	12,300	300.67
2004-10-04	900	910	888	906	10,500	302
2004-10-01	850	867	850	861	6,400	287
2004-09-30	850	860	850	854	6,600	284.67
2004-09-29	846	850	845	845	7,300	281.67
2004-09-28	855	855	844	846	7,400	282
2004-09-27	895	895	851	862	19,600	287.33
2004-09-24	927	938	898	904	18,800	301.33
2004-09-22	948	948	931	940	9,900	313.33
2004-09-21	955	955	945	948	5,800	316
2004-09-17	953	955	950	955	5,800	318.33
2004-09-16	950	957	946	953	10,500	317.67
2004-09-15	959	980	954	966	8,300	322
2004-09-14	974	977	960	961	11,500	320.33
2004-09-13	972	980	971	972	5,400	324
2004-09-10	963	967	954	966	36,900	322
2004-09-09	978	982	973	973	10,600	324.33
2004-09-08	986	986	977	979	3,900	326.33
2004-09-07	992	992	979	981	3,000	327
2004-09-06	972	985	970	985	4,300	328.33
2004-09-03	986	986	973	979	10,100	326.33
2004-09-02	975	986	975	984	7,500	328
2004-09-01	999	999	972	979	9,300	326.33
2004-08-31	997	997	984	984	3,500	328
2004-08-30	987	998	981	997	16,400	332.33
2004-08-27	971	977	965	977	6,800	325.67
2004-08-26	993	1,002	975	981	6,600	327
2004-08-25	994	1,000	983	983	4,800	327.67
2004-08-24	1,002	1,002	989	997	2,800	332.33
2004-08-23	1,010	1,010	993	993	2,300	331
2004-08-20	1,011	1,012	1,000	1,004	4,400	334.67
2004-08-19	987	1,001	981	1,001	4,100	333.67
2004-08-18	955	975	955	967	3,200	322.33
2004-08-17	970	980	958	958	8,300	319.33
2004-08-16	982	982	945	963	17,300	321
2004-08-13	994	994	981	983	10,400	327.67
2004-08-12	1,020	1,020	1,000	1,004	11,900	334.67
2004-08-11	1,050	1,050	1,016	1,022	3,600	340.67
2004-08-10	983	1,020	982	1,010	8,400	336.67
2004-08-09	970	989	965	985	12,000	328.33
2004-08-06	980	999	980	990	16,900	330
2004-08-05	1,010	1,041	1,001	1,020	41,600	340
2004-08-04	1,086	1,086	940	970	105,800	323.33
2004-08-03	1,139	1,145	1,124	1,126	2,900	375.33
2004-08-02	1,139	1,150	1,129	1,149	4,500	383
2004-07-30	1,157	1,161	1,151	1,153	1,900	384.33
2004-07-29	1,175	1,175	1,140	1,143	5,900	381
2004-07-28	1,150	1,168	1,144	1,165	9,800	388.33
2004-07-27	1,160	1,160	1,140	1,143	21,900	381
2004-07-26	1,158	1,166	1,157	1,160	7,400	386.67
2004-07-23	1,166	1,170	1,150	1,157	6,100	385.67
2004-07-22	1,142	1,165	1,121	1,162	6,300	387.33
2004-07-21	1,160	1,165	1,155	1,162	3,700	387.33
2004-07-20	1,131	1,153	1,122	1,138	4,800	379.33
2004-07-16	1,130	1,147	1,110	1,130	6,500	376.67
2004-07-15	1,154	1,155	1,135	1,148	12,600	382.67
2004-07-14	1,161	1,175	1,150	1,150	4,100	383.33
2004-07-13	1,177	1,177	1,140	1,157	20,200	385.67
2004-07-12	1,180	1,211	1,180	1,201	13,400	400.33
2004-07-09	1,193	1,193	1,165	1,175	14,300	391.67
2004-07-08	1,125	1,185	1,125	1,173	22,000	391
2004-07-07	1,110	1,110	1,097	1,105	16,300	368.33
2004-07-06	1,134	1,145	1,128	1,130	20,900	376.67
2004-07-05	1,165	1,172	1,130	1,138	28,500	379.33
2004-07-02	1,182	1,189	1,150	1,181	27,100	393.67
2004-07-01	1,231	1,240	1,222	1,222	11,400	407.33
2004-06-30	1,230	1,231	1,220	1,229	9,900	409.67
2004-06-29	1,237	1,237	1,206	1,216	6,400	405.33
2004-06-28	1,215	1,230	1,215	1,217	12,300	405.67
2004-06-25	1,202	1,211	1,197	1,210	7,000	403.33
2004-06-24	1,190	1,216	1,190	1,201	7,400	400.33
2004-06-23	1,229	1,230	1,181	1,187	10,400	395.67
2004-06-22	1,249	1,250	1,230	1,230	7,200	410
2004-06-21	1,236	1,268	1,236	1,258	10,600	419.33
2004-06-18	1,259	1,259	1,231	1,238	17,000	412.67
2004-06-17	1,274	1,277	1,264	1,269	4,100	423
2004-06-16	1,285	1,285	1,267	1,269	12,300	423
2004-06-15	1,271	1,271	1,255	1,267	12,900	422.33
2004-06-14	1,290	1,311	1,285	1,285	12,300	428.33
2004-06-11	1,324	1,324	1,285	1,293	53,400	431
2004-06-10	1,245	1,290	1,245	1,289	23,900	429.67
2004-06-09	1,250	1,258	1,234	1,245	21,800	415
2004-06-08	1,264	1,264	1,220	1,240	18,300	413.33
2004-06-07	1,164	1,204	1,160	1,204	21,900	401.33
2004-06-04	1,147	1,167	1,146	1,150	9,900	383.33
2004-06-03	1,248	1,248	1,185	1,186	6,300	395.33
2004-06-02	1,256	1,259	1,248	1,249	6,000	416.33
2004-06-01	1,231	1,260	1,231	1,249	4,800	416.33
2004-05-31	1,226	1,238	1,220	1,231	6,100	410.33
2004-05-28	1,181	1,229	1,181	1,225	30,000	408.33
2004-05-27	1,178	1,200	1,178	1,178	9,600	392.67
2004-05-26	1,199	1,204	1,195	1,198	6,600	399.33
2004-05-25	1,200	1,200	1,165	1,182	4,400	394
2004-05-24	1,210	1,215	1,200	1,204	10,800	401.33
2004-05-21	1,180	1,196	1,173	1,190	4,700	396.67
2004-05-20	1,159	1,210	1,159	1,179	7,600	393
2004-05-19	1,180	1,199	1,156	1,194	4,600	398
2004-05-18	1,050	1,166	1,050	1,133	12,300	377.67
2004-05-17	1,146	1,148	1,081	1,085	12,100	361.67
2004-05-14	1,160	1,171	1,120	1,164	14,600	388
2004-05-13	1,233	1,233	1,159	1,159	24,900	386.33
2004-05-12	1,199	1,213	1,146	1,213	25,500	404.33
2004-05-11	1,076	1,180	1,076	1,139	18,900	379.67
2004-05-10	1,240	1,240	1,156	1,156	26,100	385.33
2004-05-07	1,294	1,294	1,270	1,280	14,900	426.67
2004-05-06	1,342	1,357	1,299	1,300	22,600	433.33
2004-04-30	1,381	1,381	1,316	1,337	13,400	445.67
2004-04-28	1,400	1,417	1,381	1,381	24,000	460.33
2004-04-27	1,400	1,400	1,368	1,394	20,400	464.67
2004-04-26	1,340	1,371	1,333	1,366	9,200	455.33
2004-04-23	1,292	1,339	1,292	1,339	22,800	446.33
2004-04-22	1,329	1,340	1,300	1,312	8,600	437.33
2004-04-21	1,292	1,328	1,279	1,327	16,500	442.33
2004-04-20	1,270	1,294	1,261	1,280	8,000	426.67
2004-04-19	1,271	1,271	1,251	1,264	9,200	421.33
2004-04-16	1,250	1,271	1,223	1,264	11,300	421.33
2004-04-15	1,260	1,275	1,240	1,246	15,200	415.33
2004-04-14	1,252	1,273	1,249	1,254	7,300	418
2004-04-13	1,260	1,283	1,260	1,264	13,100	421.33
2004-04-12	1,236	1,261	1,236	1,251	7,900	417
2004-04-09	1,237	1,260	1,231	1,231	12,100	410.33
2004-04-08	1,259	1,285	1,259	1,277	16,700	425.67
2004-04-07	1,243	1,290	1,200	1,279	27,400	426.33
2004-04-06	1,209	1,243	1,192	1,243	24,700	414.33
2004-04-05	1,160	1,186	1,160	1,171	13,500	390.33
2004-04-02	1,161	1,165	1,147	1,147	5,200	382.33
2004-04-01	1,171	1,179	1,142	1,159	9,800	386.33
2004-03-31	1,186	1,200	1,170	1,191	12,600	397
2004-03-30	1,171	1,186	1,162	1,186	17,700	395.33
2004-03-29	1,169	1,179	1,160	1,167	11,800	389
2004-03-26	1,165	1,175	1,150	1,162	9,600	387.33
2004-03-25	1,160	1,160	1,120	1,145	12,900	381.67
2004-03-24	1,168	1,168	1,113	1,131	10,500	377
2004-03-23	1,110	1,176	1,100	1,157	26,200	385.67
2004-03-22	1,130	1,130	1,075	1,111	21,000	370.33
2004-03-19	1,025	1,050	1,017	1,050	11,900	350
2004-03-18	1,046	1,050	1,012	1,029	16,400	343
2004-03-17	1,041	1,041	1,033	1,038	21,700	346
2004-03-16	1,041	1,041	1,036	1,039	20,500	346.33
2004-03-15	1,091	1,091	1,040	1,041	34,300	347
2004-03-12	1,011	1,030	992	992	59,800	330.67
2004-03-11	1,072	1,072	1,050	1,051	18,500	350.33
2004-03-10	1,149	1,149	1,088	1,091	9,400	363.67
2004-03-09	1,130	1,166	1,130	1,151	8,100	383.67
2004-03-08	1,159	1,186	1,159	1,170	7,900	390
2004-03-05	1,155	1,220	1,150	1,174	14,900	391.33
2004-03-04	1,100	1,168	1,100	1,134	10,900	378
2004-03-03	1,091	1,107	1,089	1,097	11,500	365.67
2004-03-02	1,075	1,101	1,070	1,082	9,800	360.67
2004-03-01	1,070	1,084	1,065	1,065	20,800	355
2004-02-27	1,062	1,073	1,062	1,070	10,100	356.67
2004-02-26	1,055	1,080	1,055	1,062	10,100	354
2004-02-25	1,066	1,067	1,055	1,055	11,900	351.67
2004-02-24	1,099	1,099	1,066	1,066	6,400	355.33
2004-02-23	1,080	1,140	1,080	1,098	10,800	366
2004-02-20	1,072	1,100	1,072	1,085	11,000	361.67
2004-02-19	1,058	1,095	1,058	1,085	11,100	361.67
2004-02-18	1,074	1,086	1,054	1,056	14,800	352
2004-02-17	1,079	1,081	1,062	1,071	12,500	357
2004-02-16	1,026	1,090	1,022	1,089	23,200	363
2004-02-13	1,014	1,014	970	999	10,900	333
2004-02-12	1,029	1,030	1,008	1,009	10,900	336.33
2004-02-10	1,039	1,039	987	1,009	13,900	336.33
2004-02-09	1,099	1,099	1,039	1,039	12,000	346.33
2004-02-06	1,047	1,070	1,040	1,061	35,300	353.67
2004-02-05	1,114	1,114	1,042	1,051	45,300	350.33
2004-02-04	1,151	1,152	1,130	1,130	19,800	376.67
2004-02-03	1,154	1,160	1,147	1,149	16,900	383
2004-02-02	1,191	1,191	1,156	1,158	13,500	386
2004-01-30	1,189	1,205	1,185	1,194	17,300	398
2004-01-29	1,161	1,194	1,161	1,187	21,800	395.67
2004-01-28	1,210	1,220	1,199	1,201	21,700	400.33
2004-01-27	1,240	1,248	1,216	1,219	27,900	406.33
2004-01-26	1,290	1,290	1,210	1,210	36,600	403.33
2004-01-23	1,238	1,294	1,210	1,281	37,800	427
2004-01-22	1,199	1,243	1,199	1,236	46,400	412
2004-01-21	1,146	1,234	1,145	1,182	52,400	394
2004-01-20	1,150	1,155	1,131	1,140	34,400	380
2004-01-19	1,151	1,151	1,141	1,146	36,600	382
2004-01-16	1,190	1,194	1,151	1,171	52,800	390.33
2004-01-15	1,112	1,199	1,112	1,180	64,300	393.33
2004-01-14	1,050	1,090	1,050	1,085	24,200	361.67
2004-01-13	1,093	1,130	1,085	1,110	86,500	370
2004-01-09	985	1,065	985	1,065	65,600	355
2004-01-08	924	965	921	965	22,900	321.67
2004-01-07	927	940	912	914	17,900	304.67
2004-01-06	915	941	905	937	47,500	312.33
2004-01-05	896	896	885	895	3,200	298.33

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