6315 TOWA(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	801	805	796	800	27,400	800
2005-12-29	737	777	737	771	38,900	771
2005-12-28	735	735	711	734	25,700	734
2005-12-27	729	735	723	735	25,100	735
2005-12-26	726	730	720	720	20,600	720
2005-12-22	719	722	718	722	11,800	722
2005-12-21	720	724	706	719	28,500	719
2005-12-20	699	718	694	713	61,900	713
2005-12-19	677	697	675	695	44,900	695
2005-12-16	664	669	661	663	12,000	663
2005-12-15	670	670	662	667	11,100	667
2005-12-14	668	675	668	670	17,200	670
2005-12-13	671	687	664	664	22,000	664
2005-12-12	667	677	667	670	53,800	670
2005-12-09	671	673	666	669	34,100	669
2005-12-08	675	679	671	671	12,100	671
2005-12-07	685	685	679	680	18,400	680
2005-12-06	697	697	685	685	18,100	685
2005-12-05	689	695	687	695	20,100	695
2005-12-02	694	700	680	686	21,400	686
2005-12-01	687	690	677	690	22,800	690
2005-11-30	697	699	685	687	19,900	687
2005-11-29	694	694	685	693	17,300	693
2005-11-28	672	683	667	674	17,900	674
2005-11-25	675	675	660	663	11,400	663
2005-11-24	661	674	660	669	15,800	669
2005-11-22	668	668	656	660	18,500	660
2005-11-21	677	681	670	670	20,900	670
2005-11-18	668	675	665	675	18,500	675
2005-11-17	665	667	662	664	17,000	664
2005-11-16	659	669	657	663	7,700	663
2005-11-15	662	662	658	658	13,300	658
2005-11-14	669	669	659	663	27,200	663
2005-11-11	672	680	661	661	12,300	661
2005-11-10	685	686	671	673	35,700	673
2005-11-09	683	710	683	705	22,500	705
2005-11-08	686	686	681	681	7,600	681
2005-11-07	680	690	669	676	34,400	676
2005-11-04	669	678	668	675	20,700	675
2005-11-02	667	667	658	667	14,100	667
2005-11-01	660	660	656	660	6,900	660
2005-10-31	656	665	651	655	8,100	655
2005-10-28	663	663	655	658	6,800	658
2005-10-27	657	668	657	663	5,900	663
2005-10-26	660	665	655	656	6,700	656
2005-10-25	662	664	651	651	4,100	651
2005-10-24	659	659	650	652	12,900	652
2005-10-21	664	664	658	659	8,900	659
2005-10-20	671	673	666	667	11,000	667
2005-10-19	660	669	660	666	8,400	666
2005-10-18	669	672	657	657	10,300	657
2005-10-17	668	672	660	663	7,800	663
2005-10-14	679	679	665	665	14,600	665
2005-10-13	679	679	662	673	10,400	673
2005-10-12	673	686	666	669	12,800	669
2005-10-11	668	668	655	657	25,200	657
2005-10-07	668	668	660	660	11,000	660
2005-10-06	677	677	667	667	9,300	667
2005-10-05	680	681	669	674	18,800	674
2005-10-04	666	676	661	671	7,800	671
2005-10-03	654	665	654	661	11,500	661
2005-09-30	684	684	660	661	28,700	661
2005-09-29	700	703	685	685	30,400	685
2005-09-28	711	723	685	699	34,700	699
2005-09-27	733	733	713	713	3,500	713
2005-09-26	725	739	705	733	17,300	733
2005-09-22	733	745	729	729	12,600	729
2005-09-21	723	733	722	733	13,900	733
2005-09-20	714	720	706	711	7,100	711
2005-09-16	715	722	713	719	2,900	719
2005-09-15	717	728	712	728	11,900	728
2005-09-14	721	721	715	715	2,800	715
2005-09-13	726	726	718	718	4,800	718
2005-09-12	735	735	725	726	7,800	726
2005-09-09	718	728	717	728	43,500	728
2005-09-08	710	717	703	717	7,600	717
2005-09-07	702	706	702	702	1,400	702
2005-09-06	697	699	697	699	1,800	699
2005-09-05	715	715	694	697	3,000	697
2005-09-02	689	698	689	696	8,400	696
2005-09-01	700	703	698	699	3,800	699
2005-08-31	707	707	698	704	5,000	704
2005-08-30	704	705	698	705	1,800	705
2005-08-29	709	709	705	705	5,100	705
2005-08-26	712	714	708	708	3,400	708
2005-08-25	715	718	710	718	3,000	718
2005-08-24	714	714	709	711	2,000	711
2005-08-23	711	711	704	711	3,600	711
2005-08-22	699	709	699	709	1,600	709
2005-08-19	707	719	701	701	2,600	701
2005-08-18	715	715	707	707	1,400	707
2005-08-17	719	719	710	710	1,600	710
2005-08-16	720	721	705	714	3,500	714
2005-08-15	729	735	720	720	3,300	720
2005-08-12	726	726	720	720	2,000	720
2005-08-11	713	721	706	719	3,900	719
2005-08-10	697	713	697	713	4,900	713
2005-08-09	688	702	688	701	7,600	701
2005-08-08	699	699	672	687	16,600	687
2005-08-05	694	700	686	689	17,900	689
2005-08-04	710	710	701	704	8,000	704
2005-08-03	710	710	706	707	3,400	707
2005-08-02	726	726	705	710	5,500	710
2005-08-01	746	746	734	734	5,000	734
2005-07-29	760	765	746	749	3,800	749
2005-07-28	760	760	751	755	3,400	755
2005-07-27	756	761	753	760	6,100	760
2005-07-26	748	759	730	755	10,400	755
2005-07-25	739	750	739	746	6,800	746
2005-07-22	729	733	729	731	1,000	731
2005-07-21	738	740	738	739	2,300	739
2005-07-20	739	743	739	743	5,600	743
2005-07-19	724	726	724	726	6,200	726
2005-07-15	724	730	724	730	1,000	730
2005-07-14	721	723	720	721	3,500	721
2005-07-13	715	722	714	722	3,200	722
2005-07-12	726	726	715	715	6,300	715
2005-07-11	718	740	714	716	7,100	716
2005-07-08	720	731	699	699	5,600	699
2005-07-07	735	735	728	730	4,100	730
2005-07-06	757	757	738	745	10,200	745
2005-07-05	759	769	757	758	5,200	758
2005-07-04	770	774	750	769	17,500	769
2005-07-01	770	775	763	775	12,500	775
2005-06-30	748	770	748	767	14,000	767
2005-06-29	729	739	727	739	5,500	739
2005-06-28	713	713	712	712	2,000	712
2005-06-27	724	724	706	711	1,900	711
2005-06-24	717	724	717	724	3,700	724
2005-06-23	727	735	727	727	3,200	727
2005-06-22	726	726	723	725	5,300	725
2005-06-21	715	725	704	725	6,400	725
2005-06-20	710	715	702	715	3,700	715
2005-06-17	701	701	695	701	5,000	701
2005-06-16	690	696	689	693	2,500	693
2005-06-15	682	684	677	682	3,600	682
2005-06-14	681	695	677	677	8,000	677
2005-06-13	678	699	678	681	5,800	681
2005-06-10	679	685	677	677	19,400	677
2005-06-09	673	688	673	673	3,200	673
2005-06-08	685	685	673	673	4,600	673
2005-06-07	705	705	683	684	5,800	684
2005-06-06	690	698	690	698	4,900	698
2005-06-03	681	682	672	682	5,800	682
2005-06-02	697	697	680	680	4,600	680
2005-06-01	696	697	691	691	4,700	691
2005-05-31	686	696	682	696	10,400	696
2005-05-30	671	683	671	682	6,100	682
2005-05-27	668	672	658	672	12,300	672
2005-05-26	659	659	658	658	1,100	658
2005-05-25	675	675	654	654	6,600	654
2005-05-24	671	674	671	671	4,900	671
2005-05-23	667	678	667	670	3,100	670
2005-05-20	677	677	666	666	4,500	666
2005-05-19	666	674	666	668	5,000	668
2005-05-18	653	671	653	663	5,600	663
2005-05-17	665	680	660	660	12,700	660
2005-05-16	682	684	661	661	17,800	661
2005-05-13	703	707	685	692	26,300	692
2005-05-12	732	735	730	730	2,900	730
2005-05-11	729	762	729	732	12,300	732
2005-05-10	741	742	736	736	2,700	736
2005-05-09	741	741	730	738	4,000	738
2005-05-06	721	736	721	736	1,400	736
2005-05-02	720	738	720	730	2,000	730
2005-04-28	732	734	730	730	1,200	730
2005-04-27	741	741	733	741	4,200	741
2005-04-26	739	742	739	742	3,600	742
2005-04-25	729	735	712	732	8,800	732
2005-04-22	728	732	728	732	4,000	732
2005-04-21	719	724	704	717	10,700	717
2005-04-20	740	740	720	720	8,200	720
2005-04-19	703	726	702	722	8,400	722
2005-04-18	738	738	690	702	27,000	702
2005-04-15	762	763	755	756	5,400	756
2005-04-14	765	768	762	765	9,500	765
2005-04-13	768	769	765	765	7,600	765
2005-04-12	769	772	763	769	12,500	769
2005-04-11	791	792	763	763	7,400	763
2005-04-08	788	791	787	790	7,700	790
2005-04-07	785	791	783	789	5,800	789
2005-04-06	785	785	781	785	11,400	785
2005-04-05	786	787	784	785	4,000	785
2005-04-04	770	781	770	781	6,500	781
2005-04-01	775	787	770	780	8,400	780
2005-03-31	766	776	765	773	10,100	773
2005-03-30	760	770	751	765	18,100	765
2005-03-29	778	786	762	762	11,400	762
2005-03-28	782	782	750	775	26,300	775
2005-03-25	798	803	798	802	16,300	802
2005-03-24	805	805	795	795	22,600	795
2005-03-23	811	815	790	805	26,400	805
2005-03-22	848	848	818	828	25,900	828
2005-03-18	841	844	836	838	10,100	838
2005-03-17	841	841	832	834	19,500	834
2005-03-16	811	842	811	840	16,700	840
2005-03-15	811	814	808	809	3,400	809
2005-03-14	810	812	808	808	4,800	808
2005-03-11	809	815	807	810	31,300	810
2005-03-10	812	815	808	808	8,600	808
2005-03-09	807	811	806	806	7,300	806
2005-03-08	821	824	806	806	24,100	806
2005-03-07	818	827	818	819	14,200	819
2005-03-04	807	815	803	812	11,100	812
2005-03-03	800	806	800	806	9,600	806
2005-03-02	798	805	794	794	20,500	794
2005-03-01	790	797	789	789	18,700	789
2005-02-28	801	805	795	795	17,600	795
2005-02-25	807	808	801	801	6,200	801
2005-02-24	809	809	793	808	4,800	808
2005-02-23	801	802	800	800	3,600	800
2005-02-22	805	805	802	802	4,900	802
2005-02-21	807	808	802	802	12,100	802
2005-02-18	805	807	802	806	3,500	806
2005-02-17	800	810	800	804	12,700	804
2005-02-16	806	820	805	805	19,700	805
2005-02-15	828	836	810	825	11,100	825
2005-02-14	850	852	840	840	8,600	840
2005-02-10	855	855	847	850	14,800	850
2005-02-09	854	865	854	857	6,500	857
2005-02-08	875	882	864	864	13,200	864
2005-02-07	853	872	853	872	13,200	872
2005-02-04	856	864	850	857	17,500	857
2005-02-03	838	853	833	853	24,900	853
2005-02-02	842	846	829	837	36,400	837
2005-02-01	837	860	837	852	13,900	852
2005-01-31	844	859	844	857	18,100	857
2005-01-28	852	855	840	844	16,300	844
2005-01-27	858	859	851	855	19,300	855
2005-01-26	860	861	852	859	24,200	859
2005-01-25	860	866	852	860	38,700	860
2005-01-24	820	844	820	842	27,500	842
2005-01-21	795	821	791	815	26,900	815
2005-01-20	799	800	790	800	19,100	800
2005-01-19	810	815	800	800	32,800	800
2005-01-18	809	823	801	804	40,700	804
2005-01-17	788	800	788	795	24,300	795
2005-01-14	788	788	774	776	37,900	776
2005-01-13	798	798	783	790	38,800	790
2005-01-12	775	795	774	790	40,800	790
2005-01-11	755	771	755	770	24,000	770
2005-01-07	744	749	741	748	12,300	748
2005-01-06	750	760	740	741	30,300	741
2005-01-05	748	758	745	746	45,000	746
2005-01-04	718	739	716	735	14,500	735

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