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 | 711 |
2006-12-28 | 714 | 719 | 708 | 712 | 4,600 | 712 |
2006-12-27 | 721 | 721 | 713 | 717 | 7,000 | 717 |
2006-12-26 | 722 | 722 | 711 | 719 | 6,700 | 719 |
2006-12-25 | 733 | 733 | 720 | 722 | 7,500 | 722 |
2006-12-22 | 740 | 743 | 720 | 732 | 7,100 | 732 |
2006-12-21 | 762 | 762 | 741 | 742 | 7,300 | 742 |
2006-12-20 | 750 | 780 | 750 | 755 | 9,500 | 755 |
2006-12-19 | 777 | 777 | 745 | 745 | 9,100 | 745 |
2006-12-18 | 788 | 788 | 764 | 767 | 23,600 | 767 |
2006-12-15 | 745 | 774 | 745 | 760 | 17,800 | 760 |
2006-12-14 | 738 | 742 | 733 | 736 | 14,400 | 736 |
2006-12-13 | 725 | 733 | 722 | 733 | 4,000 | 733 |
2006-12-12 | 737 | 737 | 720 | 725 | 6,300 | 725 |
2006-12-11 | 741 | 742 | 728 | 738 | 5,700 | 738 |
2006-12-08 | 726 | 740 | 726 | 732 | 27,700 | 732 |
2006-12-07 | 734 | 734 | 722 | 726 | 9,000 | 726 |
2006-12-06 | 726 | 744 | 723 | 730 | 3,800 | 730 |
2006-12-05 | 730 | 730 | 720 | 722 | 3,000 | 722 |
2006-12-04 | 717 | 724 | 704 | 723 | 5,300 | 723 |
2006-12-01 | 738 | 752 | 715 | 720 | 7,700 | 720 |
2006-11-30 | 755 | 761 | 734 | 737 | 4,700 | 737 |
2006-11-29 | 741 | 752 | 741 | 746 | 2,100 | 746 |
2006-11-28 | 729 | 747 | 714 | 747 | 6,200 | 747 |
2006-11-27 | 729 | 755 | 729 | 749 | 3,900 | 749 |
2006-11-24 | 748 | 748 | 728 | 742 | 4,600 | 742 |
2006-11-22 | 711 | 741 | 711 | 741 | 4,400 | 741 |
2006-11-21 | 712 | 731 | 705 | 706 | 10,700 | 706 |
2006-11-20 | 705 | 705 | 690 | 690 | 8,800 | 690 |
2006-11-17 | 741 | 758 | 712 | 713 | 18,800 | 713 |
2006-11-16 | 767 | 767 | 746 | 751 | 4,800 | 751 |
2006-11-15 | 770 | 775 | 769 | 769 | 2,700 | 769 |
2006-11-14 | 776 | 798 | 776 | 788 | 5,500 | 788 |
2006-11-13 | 762 | 776 | 761 | 771 | 2,200 | 771 |
2006-11-10 | 775 | 785 | 775 | 782 | 4,800 | 782 |
2006-11-09 | 775 | 775 | 766 | 770 | 3,100 | 770 |
2006-11-08 | 757 | 799 | 757 | 779 | 8,100 | 779 |
2006-11-07 | 766 | 770 | 756 | 762 | 2,700 | 762 |
2006-11-06 | 747 | 764 | 747 | 758 | 2,900 | 758 |
2006-11-02 | 757 | 757 | 738 | 746 | 6,900 | 746 |
2006-11-01 | 764 | 767 | 756 | 760 | 6,200 | 760 |
2006-10-31 | 768 | 768 | 751 | 757 | 7,300 | 757 |
2006-10-30 | 780 | 780 | 758 | 758 | 19,700 | 758 |
2006-10-27 | 787 | 789 | 775 | 778 | 12,400 | 778 |
2006-10-26 | 788 | 794 | 775 | 786 | 10,500 | 786 |
2006-10-25 | 788 | 800 | 777 | 783 | 11,000 | 783 |
2006-10-24 | 802 | 802 | 778 | 778 | 16,000 | 778 |
2006-10-23 | 803 | 803 | 777 | 801 | 43,400 | 801 |
2006-10-20 | 744 | 750 | 740 | 743 | 2,500 | 743 |
2006-10-19 | 734 | 749 | 734 | 744 | 7,700 | 744 |
2006-10-18 | 731 | 751 | 726 | 727 | 7,800 | 727 |
2006-10-17 | 737 | 761 | 724 | 744 | 18,500 | 744 |
2006-10-16 | 700 | 732 | 689 | 732 | 28,700 | 732 |
2006-10-13 | 699 | 709 | 682 | 690 | 22,900 | 690 |
2006-10-12 | 670 | 678 | 657 | 662 | 10,300 | 662 |
2006-10-11 | 713 | 716 | 670 | 670 | 13,400 | 670 |
2006-10-10 | 739 | 740 | 713 | 713 | 5,100 | 713 |
2006-10-06 | 743 | 743 | 723 | 731 | 7,800 | 731 |
2006-10-05 | 758 | 758 | 734 | 743 | 10,200 | 743 |
2006-10-04 | 792 | 792 | 753 | 754 | 22,000 | 754 |
2006-10-03 | 795 | 799 | 783 | 794 | 5,100 | 794 |
2006-10-02 | 782 | 800 | 782 | 794 | 6,200 | 794 |
2006-09-29 | 787 | 791 | 782 | 782 | 4,000 | 782 |
2006-09-28 | 783 | 788 | 782 | 782 | 3,400 | 782 |
2006-09-27 | 800 | 808 | 790 | 803 | 4,300 | 803 |
2006-09-26 | 780 | 797 | 779 | 790 | 3,000 | 790 |
2006-09-25 | 795 | 806 | 785 | 806 | 1,500 | 806 |
2006-09-22 | 829 | 829 | 793 | 795 | 7,400 | 795 |
2006-09-21 | 829 | 838 | 820 | 829 | 5,800 | 829 |
2006-09-20 | 827 | 841 | 827 | 839 | 6,900 | 839 |
2006-09-19 | 854 | 854 | 842 | 847 | 4,500 | 847 |
2006-09-15 | 851 | 851 | 828 | 844 | 3,600 | 844 |
2006-09-14 | 845 | 850 | 845 | 850 | 1,000 | 850 |
2006-09-13 | 840 | 862 | 839 | 841 | 3,700 | 841 |
2006-09-12 | 843 | 844 | 829 | 830 | 7,100 | 830 |
2006-09-11 | 852 | 863 | 843 | 843 | 11,100 | 843 |
2006-09-08 | 814 | 850 | 814 | 842 | 33,600 | 842 |
2006-09-07 | 839 | 845 | 823 | 823 | 14,800 | 823 |
2006-09-06 | 823 | 846 | 823 | 838 | 13,200 | 838 |
2006-09-05 | 815 | 826 | 809 | 818 | 3,300 | 818 |
2006-09-04 | 795 | 825 | 795 | 812 | 13,400 | 812 |
2006-09-01 | 785 | 807 | 785 | 800 | 5,600 | 800 |
2006-08-31 | 799 | 808 | 793 | 795 | 5,100 | 795 |
2006-08-30 | 797 | 798 | 790 | 790 | 900 | 790 |
2006-08-29 | 782 | 801 | 780 | 799 | 11,800 | 799 |
2006-08-28 | 805 | 810 | 771 | 771 | 16,200 | 771 |
2006-08-25 | 801 | 806 | 798 | 798 | 11,700 | 798 |
2006-08-24 | 807 | 810 | 796 | 799 | 13,800 | 799 |
2006-08-23 | 807 | 819 | 807 | 815 | 5,500 | 815 |
2006-08-22 | 818 | 826 | 806 | 826 | 9,100 | 826 |
2006-08-21 | 845 | 845 | 830 | 838 | 4,200 | 838 |
2006-08-18 | 882 | 882 | 845 | 845 | 15,200 | 845 |
2006-08-17 | 821 | 860 | 821 | 832 | 14,300 | 832 |
2006-08-16 | 822 | 822 | 800 | 816 | 5,100 | 816 |
2006-08-15 | 814 | 821 | 805 | 818 | 7,800 | 818 |
2006-08-14 | 811 | 825 | 807 | 824 | 2,600 | 824 |
2006-08-11 | 800 | 814 | 800 | 811 | 1,200 | 811 |
2006-08-10 | 821 | 826 | 809 | 809 | 14,500 | 809 |
2006-08-09 | 832 | 839 | 796 | 825 | 14,200 | 825 |
2006-08-08 | 805 | 848 | 805 | 832 | 19,300 | 832 |
2006-08-07 | 790 | 791 | 779 | 785 | 9,200 | 785 |
2006-08-04 | 790 | 790 | 760 | 770 | 1,700 | 770 |
2006-08-03 | 810 | 810 | 794 | 795 | 7,600 | 795 |
2006-08-02 | 759 | 796 | 759 | 792 | 4,000 | 792 |
2006-08-01 | 791 | 803 | 772 | 783 | 5,500 | 783 |
2006-07-31 | 767 | 795 | 759 | 783 | 8,700 | 783 |
2006-07-28 | 740 | 751 | 735 | 747 | 8,500 | 747 |
2006-07-27 | 715 | 716 | 704 | 716 | 1,200 | 716 |
2006-07-26 | 713 | 713 | 695 | 695 | 2,600 | 695 |
2006-07-25 | 715 | 725 | 712 | 720 | 800 | 720 |
2006-07-24 | 727 | 727 | 695 | 698 | 6,500 | 698 |
2006-07-21 | 771 | 771 | 727 | 727 | 5,800 | 727 |
2006-07-20 | 731 | 770 | 710 | 770 | 9,600 | 770 |
2006-07-19 | 752 | 752 | 694 | 701 | 13,400 | 701 |
2006-07-18 | 766 | 767 | 734 | 742 | 9,100 | 742 |
2006-07-14 | 780 | 780 | 760 | 776 | 6,700 | 776 |
2006-07-13 | 778 | 795 | 771 | 783 | 12,900 | 783 |
2006-07-12 | 805 | 805 | 782 | 783 | 8,000 | 783 |
2006-07-11 | 820 | 820 | 800 | 809 | 14,300 | 809 |
2006-07-10 | 817 | 824 | 797 | 814 | 12,000 | 814 |
2006-07-07 | 815 | 827 | 815 | 819 | 11,800 | 819 |
2006-07-06 | 837 | 837 | 809 | 815 | 9,800 | 815 |
2006-07-05 | 861 | 861 | 847 | 847 | 8,700 | 847 |
2006-07-04 | 871 | 884 | 871 | 877 | 4,800 | 877 |
2006-07-03 | 870 | 881 | 864 | 881 | 2,300 | 881 |
2006-06-30 | 850 | 870 | 844 | 870 | 9,000 | 870 |
2006-06-29 | 825 | 845 | 808 | 845 | 21,100 | 845 |
2006-06-28 | 835 | 835 | 820 | 828 | 10,800 | 828 |
2006-06-27 | 872 | 872 | 824 | 836 | 15,300 | 836 |
2006-06-26 | 888 | 888 | 862 | 871 | 19,200 | 871 |
2006-06-23 | 907 | 907 | 875 | 898 | 13,700 | 898 |
2006-06-22 | 900 | 930 | 891 | 909 | 7,200 | 909 |
2006-06-21 | 888 | 901 | 888 | 897 | 3,800 | 897 |
2006-06-20 | 912 | 912 | 898 | 898 | 7,300 | 898 |
2006-06-19 | 949 | 949 | 916 | 922 | 7,300 | 922 |
2006-06-16 | 922 | 950 | 922 | 950 | 27,400 | 950 |
2006-06-15 | 900 | 911 | 894 | 908 | 7,000 | 908 |
2006-06-14 | 901 | 910 | 892 | 910 | 13,800 | 910 |
2006-06-13 | 900 | 931 | 887 | 911 | 23,300 | 911 |
2006-06-12 | 889 | 939 | 889 | 916 | 36,800 | 916 |
2006-06-09 | 850 | 889 | 850 | 885 | 50,500 | 885 |
2006-06-08 | 779 | 820 | 779 | 820 | 22,900 | 820 |
2006-06-07 | 761 | 789 | 761 | 789 | 4,600 | 789 |
2006-06-06 | 764 | 778 | 758 | 769 | 3,700 | 769 |
2006-06-05 | 781 | 781 | 759 | 770 | 6,700 | 770 |
2006-06-02 | 762 | 780 | 741 | 780 | 15,800 | 780 |
2006-06-01 | 790 | 798 | 755 | 761 | 5,900 | 761 |
2006-05-31 | 805 | 811 | 758 | 789 | 16,500 | 789 |
2006-05-30 | 844 | 844 | 801 | 801 | 21,200 | 801 |
2006-05-29 | 890 | 890 | 842 | 846 | 9,000 | 846 |
2006-05-26 | 899 | 914 | 886 | 894 | 3,300 | 894 |
2006-05-25 | 890 | 893 | 878 | 879 | 4,800 | 879 |
2006-05-24 | 860 | 890 | 849 | 889 | 8,200 | 889 |
2006-05-23 | 888 | 888 | 863 | 864 | 7,500 | 864 |
2006-05-22 | 928 | 934 | 897 | 898 | 8,300 | 898 |
2006-05-19 | 891 | 931 | 889 | 918 | 15,100 | 918 |
2006-05-18 | 815 | 941 | 815 | 941 | 39,500 | 941 |
2006-05-17 | 905 | 915 | 889 | 915 | 6,600 | 915 |
2006-05-16 | 919 | 922 | 903 | 905 | 2,900 | 905 |
2006-05-15 | 908 | 922 | 890 | 922 | 25,000 | 922 |
2006-05-12 | 920 | 922 | 889 | 898 | 21,900 | 898 |
2006-05-11 | 933 | 949 | 923 | 927 | 7,700 | 927 |
2006-05-10 | 972 | 972 | 923 | 933 | 8,600 | 933 |
2006-05-09 | 972 | 979 | 962 | 962 | 5,100 | 962 |
2006-05-08 | 999 | 999 | 966 | 966 | 10,200 | 966 |
2006-05-02 | 969 | 989 | 962 | 980 | 6,700 | 980 |
2006-05-01 | 999 | 1,008 | 966 | 978 | 13,100 | 978 |
2006-04-28 | 961 | 989 | 954 | 988 | 25,900 | 988 |
2006-04-27 | 954 | 972 | 942 | 961 | 13,000 | 961 |
2006-04-26 | 979 | 979 | 950 | 960 | 14,700 | 960 |
2006-04-25 | 970 | 974 | 942 | 949 | 35,100 | 949 |
2006-04-24 | 1,029 | 1,029 | 957 | 966 | 69,400 | 966 |
2006-04-21 | 1,094 | 1,094 | 1,036 | 1,049 | 34,800 | 1,049 |
2006-04-20 | 1,131 | 1,147 | 1,076 | 1,082 | 17,700 | 1,082 |
2006-04-19 | 1,113 | 1,131 | 1,113 | 1,126 | 29,600 | 1,126 |
2006-04-18 | 1,096 | 1,114 | 1,080 | 1,113 | 25,300 | 1,113 |
2006-04-17 | 1,063 | 1,129 | 1,063 | 1,121 | 42,900 | 1,121 |
2006-04-14 | 1,084 | 1,090 | 1,068 | 1,072 | 36,400 | 1,072 |
2006-04-13 | 1,125 | 1,125 | 1,060 | 1,104 | 70,200 | 1,104 |
2006-04-12 | 1,159 | 1,175 | 1,116 | 1,128 | 78,200 | 1,128 |
2006-04-11 | 1,180 | 1,195 | 1,155 | 1,179 | 157,600 | 1,179 |
2006-04-10 | 1,213 | 1,220 | 1,140 | 1,180 | 272,400 | 1,180 |
2006-04-07 | 1,019 | 1,025 | 999 | 1,025 | 36,000 | 1,025 |
2006-04-06 | 1,049 | 1,053 | 999 | 1,020 | 292,700 | 1,020 |
2006-04-05 | 912 | 992 | 906 | 992 | 129,500 | 992 |
2006-04-04 | 870 | 892 | 869 | 892 | 20,400 | 892 |
2006-04-03 | 843 | 877 | 837 | 872 | 19,300 | 872 |
2006-03-31 | 892 | 892 | 869 | 873 | 4,800 | 873 |
2006-03-30 | 881 | 895 | 881 | 888 | 5,700 | 888 |
2006-03-29 | 871 | 881 | 862 | 875 | 16,200 | 875 |
2006-03-28 | 849 | 878 | 849 | 873 | 9,500 | 873 |
2006-03-27 | 850 | 858 | 841 | 849 | 11,600 | 849 |
2006-03-24 | 849 | 849 | 837 | 837 | 2,300 | 837 |
2006-03-23 | 836 | 843 | 828 | 840 | 3,400 | 840 |
2006-03-22 | 844 | 852 | 836 | 836 | 4,500 | 836 |
2006-03-20 | 848 | 855 | 840 | 854 | 6,000 | 854 |
2006-03-17 | 820 | 848 | 820 | 848 | 3,600 | 848 |
2006-03-16 | 834 | 841 | 828 | 828 | 1,800 | 828 |
2006-03-15 | 836 | 842 | 827 | 832 | 5,200 | 832 |
2006-03-14 | 845 | 849 | 836 | 843 | 4,500 | 843 |
2006-03-13 | 851 | 860 | 834 | 842 | 11,700 | 842 |
2006-03-10 | 860 | 875 | 828 | 834 | 51,600 | 834 |
2006-03-09 | 845 | 880 | 841 | 880 | 13,500 | 880 |
2006-03-08 | 840 | 847 | 840 | 841 | 6,800 | 841 |
2006-03-07 | 829 | 880 | 827 | 869 | 14,600 | 869 |
2006-03-06 | 810 | 831 | 792 | 831 | 8,800 | 831 |
2006-03-03 | 799 | 805 | 799 | 800 | 7,000 | 800 |
2006-03-02 | 802 | 815 | 797 | 799 | 12,500 | 799 |
2006-03-01 | 789 | 817 | 783 | 812 | 5,600 | 812 |
2006-02-28 | 815 | 815 | 790 | 790 | 7,000 | 790 |
2006-02-27 | 779 | 830 | 779 | 815 | 13,300 | 815 |
2006-02-24 | 780 | 780 | 762 | 769 | 3,200 | 769 |
2006-02-23 | 750 | 771 | 742 | 766 | 11,700 | 766 |
2006-02-22 | 756 | 756 | 741 | 741 | 6,100 | 741 |
2006-02-21 | 732 | 759 | 732 | 748 | 10,400 | 748 |
2006-02-20 | 761 | 770 | 730 | 730 | 16,600 | 730 |
2006-02-17 | 810 | 810 | 771 | 773 | 10,900 | 773 |
2006-02-16 | 791 | 805 | 790 | 790 | 6,300 | 790 |
2006-02-15 | 801 | 804 | 793 | 804 | 7,000 | 804 |
2006-02-14 | 788 | 801 | 767 | 801 | 7,800 | 801 |
2006-02-13 | 816 | 816 | 770 | 786 | 17,700 | 786 |
2006-02-10 | 849 | 854 | 827 | 833 | 6,700 | 833 |
2006-02-09 | 859 | 859 | 849 | 852 | 6,700 | 852 |
2006-02-08 | 851 | 876 | 851 | 851 | 9,700 | 851 |
2006-02-07 | 853 | 863 | 844 | 851 | 9,100 | 851 |
2006-02-06 | 819 | 850 | 813 | 843 | 16,000 | 843 |
2006-02-03 | 784 | 807 | 780 | 806 | 18,900 | 806 |
2006-02-02 | 830 | 830 | 780 | 814 | 24,200 | 814 |
2006-02-01 | 845 | 845 | 818 | 820 | 10,900 | 820 |
2006-01-31 | 878 | 878 | 850 | 850 | 20,300 | 850 |
2006-01-30 | 881 | 915 | 876 | 878 | 33,500 | 878 |
2006-01-27 | 850 | 880 | 850 | 858 | 25,700 | 858 |
2006-01-26 | 828 | 842 | 828 | 834 | 8,400 | 834 |
2006-01-25 | 831 | 842 | 830 | 835 | 14,700 | 835 |
2006-01-24 | 816 | 830 | 816 | 828 | 4,300 | 828 |
2006-01-23 | 840 | 844 | 826 | 826 | 13,800 | 826 |
2006-01-20 | 870 | 875 | 860 | 869 | 13,700 | 869 |
2006-01-19 | 751 | 850 | 751 | 850 | 28,500 | 850 |
2006-01-18 | 834 | 850 | 811 | 811 | 38,100 | 811 |
2006-01-17 | 872 | 883 | 840 | 867 | 21,000 | 867 |
2006-01-16 | 908 | 908 | 878 | 882 | 16,500 | 882 |
2006-01-13 | 891 | 915 | 888 | 908 | 41,700 | 908 |
2006-01-12 | 868 | 901 | 868 | 901 | 48,200 | 901 |
2006-01-11 | 838 | 858 | 835 | 858 | 18,300 | 858 |
2006-01-10 | 850 | 858 | 844 | 844 | 26,600 | 844 |
2006-01-06 | 834 | 850 | 822 | 847 | 32,700 | 847 |
2006-01-05 | 830 | 846 | 815 | 830 | 44,800 | 830 |
2006-01-04 | 825 | 842 | 810 | 837 | 44,200 | 837 |
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