6315 TOWA(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	713	721	709	711	4,000	237
2006-12-28	714	719	708	712	4,600	237.33
2006-12-27	721	721	713	717	7,000	239
2006-12-26	722	722	711	719	6,700	239.67
2006-12-25	733	733	720	722	7,500	240.67
2006-12-22	740	743	720	732	7,100	244
2006-12-21	762	762	741	742	7,300	247.33
2006-12-20	750	780	750	755	9,500	251.67
2006-12-19	777	777	745	745	9,100	248.33
2006-12-18	788	788	764	767	23,600	255.67
2006-12-15	745	774	745	760	17,800	253.33
2006-12-14	738	742	733	736	14,400	245.33
2006-12-13	725	733	722	733	4,000	244.33
2006-12-12	737	737	720	725	6,300	241.67
2006-12-11	741	742	728	738	5,700	246
2006-12-08	726	740	726	732	27,700	244
2006-12-07	734	734	722	726	9,000	242
2006-12-06	726	744	723	730	3,800	243.33
2006-12-05	730	730	720	722	3,000	240.67
2006-12-04	717	724	704	723	5,300	241
2006-12-01	738	752	715	720	7,700	240
2006-11-30	755	761	734	737	4,700	245.67
2006-11-29	741	752	741	746	2,100	248.67
2006-11-28	729	747	714	747	6,200	249
2006-11-27	729	755	729	749	3,900	249.67
2006-11-24	748	748	728	742	4,600	247.33
2006-11-22	711	741	711	741	4,400	247
2006-11-21	712	731	705	706	10,700	235.33
2006-11-20	705	705	690	690	8,800	230
2006-11-17	741	758	712	713	18,800	237.67
2006-11-16	767	767	746	751	4,800	250.33
2006-11-15	770	775	769	769	2,700	256.33
2006-11-14	776	798	776	788	5,500	262.67
2006-11-13	762	776	761	771	2,200	257
2006-11-10	775	785	775	782	4,800	260.67
2006-11-09	775	775	766	770	3,100	256.67
2006-11-08	757	799	757	779	8,100	259.67
2006-11-07	766	770	756	762	2,700	254
2006-11-06	747	764	747	758	2,900	252.67
2006-11-02	757	757	738	746	6,900	248.67
2006-11-01	764	767	756	760	6,200	253.33
2006-10-31	768	768	751	757	7,300	252.33
2006-10-30	780	780	758	758	19,700	252.67
2006-10-27	787	789	775	778	12,400	259.33
2006-10-26	788	794	775	786	10,500	262
2006-10-25	788	800	777	783	11,000	261
2006-10-24	802	802	778	778	16,000	259.33
2006-10-23	803	803	777	801	43,400	267
2006-10-20	744	750	740	743	2,500	247.67
2006-10-19	734	749	734	744	7,700	248
2006-10-18	731	751	726	727	7,800	242.33
2006-10-17	737	761	724	744	18,500	248
2006-10-16	700	732	689	732	28,700	244
2006-10-13	699	709	682	690	22,900	230
2006-10-12	670	678	657	662	10,300	220.67
2006-10-11	713	716	670	670	13,400	223.33
2006-10-10	739	740	713	713	5,100	237.67
2006-10-06	743	743	723	731	7,800	243.67
2006-10-05	758	758	734	743	10,200	247.67
2006-10-04	792	792	753	754	22,000	251.33
2006-10-03	795	799	783	794	5,100	264.67
2006-10-02	782	800	782	794	6,200	264.67
2006-09-29	787	791	782	782	4,000	260.67
2006-09-28	783	788	782	782	3,400	260.67
2006-09-27	800	808	790	803	4,300	267.67
2006-09-26	780	797	779	790	3,000	263.33
2006-09-25	795	806	785	806	1,500	268.67
2006-09-22	829	829	793	795	7,400	265
2006-09-21	829	838	820	829	5,800	276.33
2006-09-20	827	841	827	839	6,900	279.67
2006-09-19	854	854	842	847	4,500	282.33
2006-09-15	851	851	828	844	3,600	281.33
2006-09-14	845	850	845	850	1,000	283.33
2006-09-13	840	862	839	841	3,700	280.33
2006-09-12	843	844	829	830	7,100	276.67
2006-09-11	852	863	843	843	11,100	281
2006-09-08	814	850	814	842	33,600	280.67
2006-09-07	839	845	823	823	14,800	274.33
2006-09-06	823	846	823	838	13,200	279.33
2006-09-05	815	826	809	818	3,300	272.67
2006-09-04	795	825	795	812	13,400	270.67
2006-09-01	785	807	785	800	5,600	266.67
2006-08-31	799	808	793	795	5,100	265
2006-08-30	797	798	790	790	900	263.33
2006-08-29	782	801	780	799	11,800	266.33
2006-08-28	805	810	771	771	16,200	257
2006-08-25	801	806	798	798	11,700	266
2006-08-24	807	810	796	799	13,800	266.33
2006-08-23	807	819	807	815	5,500	271.67
2006-08-22	818	826	806	826	9,100	275.33
2006-08-21	845	845	830	838	4,200	279.33
2006-08-18	882	882	845	845	15,200	281.67
2006-08-17	821	860	821	832	14,300	277.33
2006-08-16	822	822	800	816	5,100	272
2006-08-15	814	821	805	818	7,800	272.67
2006-08-14	811	825	807	824	2,600	274.67
2006-08-11	800	814	800	811	1,200	270.33
2006-08-10	821	826	809	809	14,500	269.67
2006-08-09	832	839	796	825	14,200	275
2006-08-08	805	848	805	832	19,300	277.33
2006-08-07	790	791	779	785	9,200	261.67
2006-08-04	790	790	760	770	1,700	256.67
2006-08-03	810	810	794	795	7,600	265
2006-08-02	759	796	759	792	4,000	264
2006-08-01	791	803	772	783	5,500	261
2006-07-31	767	795	759	783	8,700	261
2006-07-28	740	751	735	747	8,500	249
2006-07-27	715	716	704	716	1,200	238.67
2006-07-26	713	713	695	695	2,600	231.67
2006-07-25	715	725	712	720	800	240
2006-07-24	727	727	695	698	6,500	232.67
2006-07-21	771	771	727	727	5,800	242.33
2006-07-20	731	770	710	770	9,600	256.67
2006-07-19	752	752	694	701	13,400	233.67
2006-07-18	766	767	734	742	9,100	247.33
2006-07-14	780	780	760	776	6,700	258.67
2006-07-13	778	795	771	783	12,900	261
2006-07-12	805	805	782	783	8,000	261
2006-07-11	820	820	800	809	14,300	269.67
2006-07-10	817	824	797	814	12,000	271.33
2006-07-07	815	827	815	819	11,800	273
2006-07-06	837	837	809	815	9,800	271.67
2006-07-05	861	861	847	847	8,700	282.33
2006-07-04	871	884	871	877	4,800	292.33
2006-07-03	870	881	864	881	2,300	293.67
2006-06-30	850	870	844	870	9,000	290
2006-06-29	825	845	808	845	21,100	281.67
2006-06-28	835	835	820	828	10,800	276
2006-06-27	872	872	824	836	15,300	278.67
2006-06-26	888	888	862	871	19,200	290.33
2006-06-23	907	907	875	898	13,700	299.33
2006-06-22	900	930	891	909	7,200	303
2006-06-21	888	901	888	897	3,800	299
2006-06-20	912	912	898	898	7,300	299.33
2006-06-19	949	949	916	922	7,300	307.33
2006-06-16	922	950	922	950	27,400	316.67
2006-06-15	900	911	894	908	7,000	302.67
2006-06-14	901	910	892	910	13,800	303.33
2006-06-13	900	931	887	911	23,300	303.67
2006-06-12	889	939	889	916	36,800	305.33
2006-06-09	850	889	850	885	50,500	295
2006-06-08	779	820	779	820	22,900	273.33
2006-06-07	761	789	761	789	4,600	263
2006-06-06	764	778	758	769	3,700	256.33
2006-06-05	781	781	759	770	6,700	256.67
2006-06-02	762	780	741	780	15,800	260
2006-06-01	790	798	755	761	5,900	253.67
2006-05-31	805	811	758	789	16,500	263
2006-05-30	844	844	801	801	21,200	267
2006-05-29	890	890	842	846	9,000	282
2006-05-26	899	914	886	894	3,300	298
2006-05-25	890	893	878	879	4,800	293
2006-05-24	860	890	849	889	8,200	296.33
2006-05-23	888	888	863	864	7,500	288
2006-05-22	928	934	897	898	8,300	299.33
2006-05-19	891	931	889	918	15,100	306
2006-05-18	815	941	815	941	39,500	313.67
2006-05-17	905	915	889	915	6,600	305
2006-05-16	919	922	903	905	2,900	301.67
2006-05-15	908	922	890	922	25,000	307.33
2006-05-12	920	922	889	898	21,900	299.33
2006-05-11	933	949	923	927	7,700	309
2006-05-10	972	972	923	933	8,600	311
2006-05-09	972	979	962	962	5,100	320.67
2006-05-08	999	999	966	966	10,200	322
2006-05-02	969	989	962	980	6,700	326.67
2006-05-01	999	1,008	966	978	13,100	326
2006-04-28	961	989	954	988	25,900	329.33
2006-04-27	954	972	942	961	13,000	320.33
2006-04-26	979	979	950	960	14,700	320
2006-04-25	970	974	942	949	35,100	316.33
2006-04-24	1,029	1,029	957	966	69,400	322
2006-04-21	1,094	1,094	1,036	1,049	34,800	349.67
2006-04-20	1,131	1,147	1,076	1,082	17,700	360.67
2006-04-19	1,113	1,131	1,113	1,126	29,600	375.33
2006-04-18	1,096	1,114	1,080	1,113	25,300	371
2006-04-17	1,063	1,129	1,063	1,121	42,900	373.67
2006-04-14	1,084	1,090	1,068	1,072	36,400	357.33
2006-04-13	1,125	1,125	1,060	1,104	70,200	368
2006-04-12	1,159	1,175	1,116	1,128	78,200	376
2006-04-11	1,180	1,195	1,155	1,179	157,600	393
2006-04-10	1,213	1,220	1,140	1,180	272,400	393.33
2006-04-07	1,019	1,025	999	1,025	36,000	341.67
2006-04-06	1,049	1,053	999	1,020	292,700	340
2006-04-05	912	992	906	992	129,500	330.67
2006-04-04	870	892	869	892	20,400	297.33
2006-04-03	843	877	837	872	19,300	290.67
2006-03-31	892	892	869	873	4,800	291
2006-03-30	881	895	881	888	5,700	296
2006-03-29	871	881	862	875	16,200	291.67
2006-03-28	849	878	849	873	9,500	291
2006-03-27	850	858	841	849	11,600	283
2006-03-24	849	849	837	837	2,300	279
2006-03-23	836	843	828	840	3,400	280
2006-03-22	844	852	836	836	4,500	278.67
2006-03-20	848	855	840	854	6,000	284.67
2006-03-17	820	848	820	848	3,600	282.67
2006-03-16	834	841	828	828	1,800	276
2006-03-15	836	842	827	832	5,200	277.33
2006-03-14	845	849	836	843	4,500	281
2006-03-13	851	860	834	842	11,700	280.67
2006-03-10	860	875	828	834	51,600	278
2006-03-09	845	880	841	880	13,500	293.33
2006-03-08	840	847	840	841	6,800	280.33
2006-03-07	829	880	827	869	14,600	289.67
2006-03-06	810	831	792	831	8,800	277
2006-03-03	799	805	799	800	7,000	266.67
2006-03-02	802	815	797	799	12,500	266.33
2006-03-01	789	817	783	812	5,600	270.67
2006-02-28	815	815	790	790	7,000	263.33
2006-02-27	779	830	779	815	13,300	271.67
2006-02-24	780	780	762	769	3,200	256.33
2006-02-23	750	771	742	766	11,700	255.33
2006-02-22	756	756	741	741	6,100	247
2006-02-21	732	759	732	748	10,400	249.33
2006-02-20	761	770	730	730	16,600	243.33
2006-02-17	810	810	771	773	10,900	257.67
2006-02-16	791	805	790	790	6,300	263.33
2006-02-15	801	804	793	804	7,000	268
2006-02-14	788	801	767	801	7,800	267
2006-02-13	816	816	770	786	17,700	262
2006-02-10	849	854	827	833	6,700	277.67
2006-02-09	859	859	849	852	6,700	284
2006-02-08	851	876	851	851	9,700	283.67
2006-02-07	853	863	844	851	9,100	283.67
2006-02-06	819	850	813	843	16,000	281
2006-02-03	784	807	780	806	18,900	268.67
2006-02-02	830	830	780	814	24,200	271.33
2006-02-01	845	845	818	820	10,900	273.33
2006-01-31	878	878	850	850	20,300	283.33
2006-01-30	881	915	876	878	33,500	292.67
2006-01-27	850	880	850	858	25,700	286
2006-01-26	828	842	828	834	8,400	278
2006-01-25	831	842	830	835	14,700	278.33
2006-01-24	816	830	816	828	4,300	276
2006-01-23	840	844	826	826	13,800	275.33
2006-01-20	870	875	860	869	13,700	289.67
2006-01-19	751	850	751	850	28,500	283.33
2006-01-18	834	850	811	811	38,100	270.33
2006-01-17	872	883	840	867	21,000	289
2006-01-16	908	908	878	882	16,500	294
2006-01-13	891	915	888	908	41,700	302.67
2006-01-12	868	901	868	901	48,200	300.33
2006-01-11	838	858	835	858	18,300	286
2006-01-10	850	858	844	844	26,600	281.33
2006-01-06	834	850	822	847	32,700	282.33
2006-01-05	830	846	815	830	44,800	276.67
2006-01-04	825	842	810	837	44,200	279

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