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
2006-12-297137217097114,000711
2006-12-287147197087124,600712
2006-12-277217217137177,000717
2006-12-267227227117196,700719
2006-12-257337337207227,500722
2006-12-227407437207327,100732
2006-12-217627627417427,300742
2006-12-207507807507559,500755
2006-12-197777777457459,100745
2006-12-1878878876476723,600767
2006-12-1574577474576017,800760
2006-12-1473874273373614,400736
2006-12-137257337227334,000733
2006-12-127377377207256,300725
2006-12-117417427287385,700738
2006-12-0872674072673227,700732
2006-12-077347347227269,000726
2006-12-067267447237303,800730
2006-12-057307307207223,000722
2006-12-047177247047235,300723
2006-12-017387527157207,700720
2006-11-307557617347374,700737
2006-11-297417527417462,100746
2006-11-287297477147476,200747
2006-11-277297557297493,900749
2006-11-247487487287424,600742
2006-11-227117417117414,400741
2006-11-2171273170570610,700706
2006-11-207057056906908,800690
2006-11-1774175871271318,800713
2006-11-167677677467514,800751
2006-11-157707757697692,700769
2006-11-147767987767885,500788
2006-11-137627767617712,200771
2006-11-107757857757824,800782
2006-11-097757757667703,100770
2006-11-087577997577798,100779
2006-11-077667707567622,700762
2006-11-067477647477582,900758
2006-11-027577577387466,900746
2006-11-017647677567606,200760
2006-10-317687687517577,300757
2006-10-3078078075875819,700758
2006-10-2778778977577812,400778
2006-10-2678879477578610,500786
2006-10-2578880077778311,000783
2006-10-2480280277877816,000778
2006-10-2380380377780143,400801
2006-10-207447507407432,500743
2006-10-197347497347447,700744
2006-10-187317517267277,800727
2006-10-1773776172474418,500744
2006-10-1670073268973228,700732
2006-10-1369970968269022,900690
2006-10-1267067865766210,300662
2006-10-1171371667067013,400670
2006-10-107397407137135,100713
2006-10-067437437237317,800731
2006-10-0575875873474310,200743
2006-10-0479279275375422,000754
2006-10-037957997837945,100794
2006-10-027828007827946,200794
2006-09-297877917827824,000782
2006-09-287837887827823,400782
2006-09-278008087908034,300803
2006-09-267807977797903,000790
2006-09-257958067858061,500806
2006-09-228298297937957,400795
2006-09-218298388208295,800829
2006-09-208278418278396,900839
2006-09-198548548428474,500847
2006-09-158518518288443,600844
2006-09-148458508458501,000850
2006-09-138408628398413,700841
2006-09-128438448298307,100830
2006-09-1185286384384311,100843
2006-09-0881485081484233,600842
2006-09-0783984582382314,800823
2006-09-0682384682383813,200838
2006-09-058158268098183,300818
2006-09-0479582579581213,400812
2006-09-017858077858005,600800
2006-08-317998087937955,100795
2006-08-30797798790790900790
2006-08-2978280178079911,800799
2006-08-2880581077177116,200771
2006-08-2580180679879811,700798
2006-08-2480781079679913,800799
2006-08-238078198078155,500815
2006-08-228188268068269,100826
2006-08-218458458308384,200838
2006-08-1888288284584515,200845
2006-08-1782186082183214,300832
2006-08-168228228008165,100816
2006-08-158148218058187,800818
2006-08-148118258078242,600824
2006-08-118008148008111,200811
2006-08-1082182680980914,500809
2006-08-0983283979682514,200825
2006-08-0880584880583219,300832
2006-08-077907917797859,200785
2006-08-047907907607701,700770
2006-08-038108107947957,600795
2006-08-027597967597924,000792
2006-08-017918037727835,500783
2006-07-317677957597838,700783
2006-07-287407517357478,500747
2006-07-277157167047161,200716
2006-07-267137136956952,600695
2006-07-25715725712720800720
2006-07-247277276956986,500698
2006-07-217717717277275,800727
2006-07-207317707107709,600770
2006-07-1975275269470113,400701
2006-07-187667677347429,100742
2006-07-147807807607766,700776
2006-07-1377879577178312,900783
2006-07-128058057827838,000783
2006-07-1182082080080914,300809
2006-07-1081782479781412,000814
2006-07-0781582781581911,800819
2006-07-068378378098159,800815
2006-07-058618618478478,700847
2006-07-048718848718774,800877
2006-07-038708818648812,300881
2006-06-308508708448709,000870
2006-06-2982584580884521,100845
2006-06-2883583582082810,800828
2006-06-2787287282483615,300836
2006-06-2688888886287119,200871
2006-06-2390790787589813,700898
2006-06-229009308919097,200909
2006-06-218889018888973,800897
2006-06-209129128988987,300898
2006-06-199499499169227,300922
2006-06-1692295092295027,400950
2006-06-159009118949087,000908
2006-06-1490191089291013,800910
2006-06-1390093188791123,300911
2006-06-1288993988991636,800916
2006-06-0985088985088550,500885
2006-06-0877982077982022,900820
2006-06-077617897617894,600789
2006-06-067647787587693,700769
2006-06-057817817597706,700770
2006-06-0276278074178015,800780
2006-06-017907987557615,900761
2006-05-3180581175878916,500789
2006-05-3084484480180121,200801
2006-05-298908908428469,000846
2006-05-268999148868943,300894
2006-05-258908938788794,800879
2006-05-248608908498898,200889
2006-05-238888888638647,500864
2006-05-229289348978988,300898
2006-05-1989193188991815,100918
2006-05-1881594181594139,500941
2006-05-179059158899156,600915
2006-05-169199229039052,900905
2006-05-1590892289092225,000922
2006-05-1292092288989821,900898
2006-05-119339499239277,700927
2006-05-109729729239338,600933
2006-05-099729799629625,100962
2006-05-0899999996696610,200966
2006-05-029699899629806,700980
2006-05-019991,00896697813,100978
2006-04-2896198995498825,900988
2006-04-2795497294296113,000961
2006-04-2697997995096014,700960
2006-04-2597097494294935,100949
2006-04-241,0291,02995796669,400966
2006-04-211,0941,0941,0361,04934,8001,049
2006-04-201,1311,1471,0761,08217,7001,082
2006-04-191,1131,1311,1131,12629,6001,126
2006-04-181,0961,1141,0801,11325,3001,113
2006-04-171,0631,1291,0631,12142,9001,121
2006-04-141,0841,0901,0681,07236,4001,072
2006-04-131,1251,1251,0601,10470,2001,104
2006-04-121,1591,1751,1161,12878,2001,128
2006-04-111,1801,1951,1551,179157,6001,179
2006-04-101,2131,2201,1401,180272,4001,180
2006-04-071,0191,0259991,02536,0001,025
2006-04-061,0491,0539991,020292,7001,020
2006-04-05912992906992129,500992
2006-04-0487089286989220,400892
2006-04-0384387783787219,300872
2006-03-318928928698734,800873
2006-03-308818958818885,700888
2006-03-2987188186287516,200875
2006-03-288498788498739,500873
2006-03-2785085884184911,600849
2006-03-248498498378372,300837
2006-03-238368438288403,400840
2006-03-228448528368364,500836
2006-03-208488558408546,000854
2006-03-178208488208483,600848
2006-03-168348418288281,800828
2006-03-158368428278325,200832
2006-03-148458498368434,500843
2006-03-1385186083484211,700842
2006-03-1086087582883451,600834
2006-03-0984588084188013,500880
2006-03-088408478408416,800841
2006-03-0782988082786914,600869
2006-03-068108317928318,800831
2006-03-037998057998007,000800
2006-03-0280281579779912,500799
2006-03-017898177838125,600812
2006-02-288158157907907,000790
2006-02-2777983077981513,300815
2006-02-247807807627693,200769
2006-02-2375077174276611,700766
2006-02-227567567417416,100741
2006-02-2173275973274810,400748
2006-02-2076177073073016,600730
2006-02-1781081077177310,900773
2006-02-167918057907906,300790
2006-02-158018047938047,000804
2006-02-147888017678017,800801
2006-02-1381681677078617,700786
2006-02-108498548278336,700833
2006-02-098598598498526,700852
2006-02-088518768518519,700851
2006-02-078538638448519,100851
2006-02-0681985081384316,000843
2006-02-0378480778080618,900806
2006-02-0283083078081424,200814
2006-02-0184584581882010,900820
2006-01-3187887885085020,300850
2006-01-3088191587687833,500878
2006-01-2785088085085825,700858
2006-01-268288428288348,400834
2006-01-2583184283083514,700835
2006-01-248168308168284,300828
2006-01-2384084482682613,800826
2006-01-2087087586086913,700869
2006-01-1975185075185028,500850
2006-01-1883485081181138,100811
2006-01-1787288384086721,000867
2006-01-1690890887888216,500882
2006-01-1389191588890841,700908
2006-01-1286890186890148,200901
2006-01-1183885883585818,300858
2006-01-1085085884484426,600844
2006-01-0683485082284732,700847
2006-01-0583084681583044,800830
2006-01-0482584281083744,200837

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