6315 TOWA(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 162 | 162 | 160 | 160 | 2,900 | 53.33 |
| 2008-12-26 | 159 | 160 | 159 | 160 | 400 | 53.33 |
| 2008-12-25 | 154 | 154 | 154 | 154 | 500 | 51.33 |
| 2008-12-24 | 153 | 153 | 153 | 153 | 100 | 51 |
| 2008-12-22 | 152 | 159 | 152 | 154 | 700 | 51.33 |
| 2008-12-19 | 153 | 156 | 150 | 153 | 4,500 | 51 |
| 2008-12-18 | 160 | 160 | 153 | 153 | 5,600 | 51 |
| 2008-12-17 | 155 | 156 | 155 | 155 | 2,500 | 51.67 |
| 2008-12-16 | 166 | 166 | 154 | 154 | 2,800 | 51.33 |
| 2008-12-15 | 162 | 166 | 158 | 166 | 3,300 | 55.33 |
| 2008-12-12 | 161 | 161 | 155 | 160 | 35,900 | 53.33 |
| 2008-12-11 | 168 | 168 | 168 | 168 | 4,400 | 56 |
| 2008-12-10 | 165 | 169 | 163 | 168 | 3,900 | 56 |
| 2008-12-09 | 159 | 167 | 159 | 160 | 1,200 | 53.33 |
| 2008-12-08 | 169 | 169 | 158 | 159 | 1,800 | 53 |
| 2008-12-05 | 168 | 168 | 160 | 161 | 3,500 | 53.67 |
| 2008-12-04 | 175 | 177 | 167 | 167 | 15,200 | 55.67 |
| 2008-12-03 | 176 | 176 | 170 | 170 | 7,000 | 56.67 |
| 2008-12-02 | 180 | 180 | 168 | 171 | 6,000 | 57 |
| 2008-12-01 | 186 | 190 | 185 | 185 | 4,100 | 61.67 |
| 2008-11-28 | 185 | 185 | 183 | 183 | 3,100 | 61 |
| 2008-11-27 | 184 | 184 | 178 | 180 | 1,200 | 60 |
| 2008-11-26 | 175 | 175 | 171 | 174 | 13,200 | 58 |
| 2008-11-25 | 199 | 208 | 172 | 182 | 7,500 | 60.67 |
| 2008-11-21 | 181 | 190 | 171 | 188 | 6,200 | 62.67 |
| 2008-11-20 | 195 | 196 | 183 | 184 | 4,900 | 61.33 |
| 2008-11-19 | 221 | 221 | 215 | 219 | 900 | 73 |
| 2008-11-18 | 232 | 232 | 220 | 220 | 3,900 | 73.33 |
| 2008-11-17 | 224 | 224 | 224 | 224 | 1,000 | 74.67 |
| 2008-11-14 | 252 | 256 | 230 | 234 | 3,900 | 78 |
| 2008-11-13 | 245 | 259 | 235 | 242 | 7,000 | 80.67 |
| 2008-11-12 | 246 | 263 | 245 | 263 | 6,000 | 87.67 |
| 2008-11-11 | 256 | 256 | 240 | 246 | 14,700 | 82 |
| 2008-11-10 | 265 | 270 | 251 | 256 | 6,600 | 85.33 |
| 2008-11-07 | 241 | 260 | 240 | 258 | 7,900 | 86 |
| 2008-11-06 | 263 | 273 | 257 | 266 | 22,100 | 88.67 |
| 2008-11-05 | 263 | 285 | 251 | 283 | 45,600 | 94.33 |
| 2008-11-04 | 214 | 268 | 213 | 268 | 14,800 | 89.33 |
| 2008-10-31 | 195 | 220 | 190 | 214 | 24,400 | 71.33 |
| 2008-10-30 | 178 | 199 | 178 | 188 | 19,900 | 62.67 |
| 2008-10-29 | 182 | 190 | 175 | 183 | 19,200 | 61 |
| 2008-10-28 | 155 | 160 | 150 | 153 | 17,400 | 51 |
| 2008-10-27 | 171 | 171 | 156 | 166 | 8,100 | 55.33 |
| 2008-10-24 | 195 | 199 | 175 | 177 | 11,000 | 59 |
| 2008-10-23 | 198 | 198 | 183 | 195 | 37,500 | 65 |
| 2008-10-22 | 218 | 219 | 191 | 203 | 77,100 | 67.67 |
| 2008-10-21 | 237 | 248 | 236 | 248 | 6,900 | 82.67 |
| 2008-10-20 | 221 | 240 | 216 | 227 | 17,900 | 75.67 |
| 2008-10-17 | 255 | 255 | 214 | 222 | 13,700 | 74 |
| 2008-10-16 | 265 | 265 | 235 | 235 | 14,300 | 78.33 |
| 2008-10-15 | 286 | 286 | 271 | 276 | 10,000 | 92 |
| 2008-10-14 | 300 | 300 | 259 | 277 | 63,000 | 92.33 |
| 2008-10-10 | 265 | 265 | 229 | 230 | 22,300 | 76.67 |
| 2008-10-09 | 268 | 296 | 268 | 280 | 5,600 | 93.33 |
| 2008-10-08 | 305 | 305 | 278 | 283 | 3,900 | 94.33 |
| 2008-10-07 | 296 | 305 | 291 | 297 | 10,400 | 99 |
| 2008-10-06 | 362 | 363 | 313 | 321 | 8,100 | 107 |
| 2008-10-03 | 380 | 380 | 350 | 358 | 17,200 | 119.33 |
| 2008-10-02 | 408 | 408 | 350 | 350 | 10,400 | 116.67 |
| 2008-10-01 | 428 | 428 | 404 | 408 | 2,000 | 136 |
| 2008-09-30 | 405 | 418 | 405 | 408 | 4,300 | 136 |
| 2008-09-29 | 459 | 459 | 430 | 435 | 3,300 | 145 |
| 2008-09-26 | 456 | 459 | 447 | 449 | 7,300 | 149.67 |
| 2008-09-25 | 473 | 473 | 450 | 452 | 4,700 | 150.67 |
| 2008-09-24 | 475 | 476 | 462 | 469 | 4,200 | 156.33 |
| 2008-09-22 | 500 | 516 | 485 | 485 | 5,400 | 161.67 |
| 2008-09-19 | 478 | 493 | 478 | 480 | 6,100 | 160 |
| 2008-09-18 | 479 | 479 | 465 | 467 | 3,300 | 155.67 |
| 2008-09-17 | 520 | 520 | 467 | 482 | 18,400 | 160.67 |
| 2008-09-16 | 546 | 546 | 500 | 538 | 2,500 | 179.33 |
| 2008-09-12 | 570 | 577 | 562 | 565 | 20,600 | 188.33 |
| 2008-09-11 | 606 | 609 | 570 | 570 | 7,800 | 190 |
| 2008-09-10 | 626 | 637 | 614 | 620 | 2,800 | 206.67 |
| 2008-09-09 | 644 | 646 | 643 | 646 | 900 | 215.33 |
| 2008-09-08 | 638 | 652 | 628 | 644 | 3,500 | 214.67 |
| 2008-09-05 | 600 | 620 | 592 | 608 | 8,600 | 202.67 |
| 2008-09-04 | 635 | 662 | 635 | 638 | 4,100 | 212.67 |
| 2008-09-03 | 705 | 715 | 690 | 690 | 2,300 | 230 |
| 2008-09-02 | 720 | 732 | 705 | 705 | 1,600 | 235 |
| 2008-09-01 | 750 | 782 | 730 | 730 | 7,700 | 243.33 |
| 2008-08-29 | 736 | 778 | 736 | 766 | 6,500 | 255.33 |
| 2008-08-28 | 715 | 730 | 710 | 730 | 2,400 | 243.33 |
| 2008-08-27 | 694 | 725 | 694 | 725 | 2,600 | 241.67 |
| 2008-08-26 | 681 | 711 | 680 | 711 | 3,100 | 237 |
| 2008-08-25 | 683 | 694 | 681 | 693 | 2,800 | 231 |
| 2008-08-22 | 680 | 680 | 660 | 678 | 5,500 | 226 |
| 2008-08-21 | 686 | 686 | 675 | 680 | 2,800 | 226.67 |
| 2008-08-20 | 666 | 690 | 666 | 685 | 2,700 | 228.33 |
| 2008-08-19 | 659 | 685 | 657 | 676 | 7,300 | 225.33 |
| 2008-08-18 | 669 | 692 | 659 | 688 | 7,800 | 229.33 |
| 2008-08-15 | 662 | 663 | 630 | 639 | 11,200 | 213 |
| 2008-08-14 | 665 | 680 | 641 | 642 | 5,600 | 214 |
| 2008-08-12 | 823 | 823 | 823 | 823 | 2,100 | 274.33 |
| 2008-08-11 | 892 | 925 | 892 | 923 | 1,700 | 307.67 |
| 2008-08-08 | 875 | 886 | 875 | 882 | 1,600 | 294 |
| 2008-08-07 | 908 | 908 | 865 | 865 | 4,200 | 288.33 |
| 2008-08-06 | 875 | 901 | 875 | 898 | 2,200 | 299.33 |
| 2008-08-05 | 876 | 899 | 869 | 869 | 1,600 | 289.67 |
| 2008-08-04 | 904 | 904 | 870 | 874 | 1,900 | 291.33 |
| 2008-08-01 | 964 | 964 | 924 | 924 | 700 | 308 |
| 2008-07-31 | 999 | 1,003 | 954 | 957 | 1,000 | 319 |
| 2008-07-30 | 927 | 990 | 927 | 989 | 1,900 | 329.67 |
| 2008-07-29 | 953 | 953 | 917 | 917 | 1,700 | 305.67 |
| 2008-07-28 | 969 | 993 | 961 | 961 | 2,200 | 320.33 |
| 2008-07-25 | 1,004 | 1,024 | 989 | 989 | 800 | 329.67 |
| 2008-07-24 | 1,027 | 1,027 | 1,005 | 1,017 | 4,600 | 339 |
| 2008-07-23 | 990 | 996 | 984 | 987 | 3,600 | 329 |
| 2008-07-22 | 1,046 | 1,046 | 1,000 | 1,010 | 1,500 | 336.67 |
| 2008-07-18 | 1,082 | 1,082 | 1,066 | 1,066 | 1,100 | 355.33 |
| 2008-07-17 | 1,058 | 1,100 | 1,058 | 1,100 | 900 | 366.67 |
| 2008-07-16 | 1,039 | 1,074 | 1,039 | 1,059 | 1,100 | 353 |
| 2008-07-15 | 1,082 | 1,089 | 1,055 | 1,055 | 1,100 | 351.67 |
| 2008-07-14 | 1,081 | 1,102 | 1,081 | 1,102 | 1,200 | 367.33 |
| 2008-07-11 | 1,075 | 1,087 | 1,070 | 1,082 | 3,400 | 360.67 |
| 2008-07-10 | 1,063 | 1,088 | 1,063 | 1,080 | 2,100 | 360 |
| 2008-07-09 | 1,074 | 1,115 | 1,070 | 1,089 | 2,000 | 363 |
| 2008-07-08 | 1,103 | 1,103 | 1,074 | 1,074 | 2,200 | 358 |
| 2008-07-07 | 1,060 | 1,180 | 1,060 | 1,128 | 1,700 | 376 |
| 2008-07-04 | 1,023 | 1,043 | 1,023 | 1,035 | 2,200 | 345 |
| 2008-07-03 | 1,026 | 1,047 | 1,005 | 1,043 | 3,100 | 347.67 |
| 2008-07-02 | 1,064 | 1,064 | 1,028 | 1,031 | 1,600 | 343.67 |
| 2008-07-01 | 1,129 | 1,135 | 1,080 | 1,104 | 5,200 | 368 |
| 2008-06-30 | 1,160 | 1,167 | 1,144 | 1,144 | 3,200 | 381.33 |
| 2008-06-27 | 1,151 | 1,173 | 1,151 | 1,167 | 4,000 | 389 |
| 2008-06-26 | 1,184 | 1,250 | 1,184 | 1,224 | 10,100 | 408 |
| 2008-06-25 | 1,180 | 1,184 | 1,151 | 1,180 | 7,700 | 393.33 |
| 2008-06-24 | 1,143 | 1,166 | 1,140 | 1,155 | 7,600 | 385 |
| 2008-06-23 | 1,050 | 1,063 | 1,050 | 1,063 | 600 | 354.33 |
| 2008-06-20 | 1,104 | 1,104 | 1,069 | 1,069 | 1,200 | 356.33 |
| 2008-06-19 | 1,111 | 1,111 | 1,087 | 1,087 | 900 | 362.33 |
| 2008-06-18 | 1,051 | 1,121 | 1,051 | 1,113 | 3,100 | 371 |
| 2008-06-17 | 1,041 | 1,059 | 1,041 | 1,046 | 2,900 | 348.67 |
| 2008-06-16 | 1,016 | 1,064 | 1,016 | 1,061 | 1,600 | 353.67 |
| 2008-06-13 | 1,047 | 1,047 | 1,000 | 1,020 | 18,100 | 340 |
| 2008-06-12 | 1,053 | 1,071 | 1,051 | 1,067 | 10,600 | 355.67 |
| 2008-06-11 | 1,080 | 1,100 | 1,060 | 1,093 | 9,300 | 364.33 |
| 2008-06-10 | 1,069 | 1,069 | 1,031 | 1,064 | 3,700 | 354.67 |
| 2008-06-09 | 1,022 | 1,080 | 1,022 | 1,070 | 3,900 | 356.67 |
| 2008-06-06 | 1,084 | 1,087 | 1,032 | 1,032 | 5,300 | 344 |
| 2008-06-05 | 1,069 | 1,070 | 1,045 | 1,050 | 6,000 | 350 |
| 2008-06-04 | 1,024 | 1,087 | 1,024 | 1,074 | 4,300 | 358 |
| 2008-06-03 | 1,007 | 1,017 | 1,000 | 1,012 | 2,900 | 337.33 |
| 2008-06-02 | 970 | 1,018 | 964 | 1,009 | 2,600 | 336.33 |
| 2008-05-30 | 921 | 962 | 921 | 960 | 5,000 | 320 |
| 2008-05-29 | 841 | 915 | 841 | 915 | 6,400 | 305 |
| 2008-05-28 | 911 | 911 | 822 | 841 | 7,900 | 280.33 |
| 2008-05-27 | 916 | 917 | 891 | 901 | 2,300 | 300.33 |
| 2008-05-26 | 920 | 920 | 898 | 906 | 2,600 | 302 |
| 2008-05-23 | 947 | 947 | 921 | 925 | 5,800 | 308.33 |
| 2008-05-22 | 880 | 937 | 852 | 937 | 22,500 | 312.33 |
| 2008-05-21 | 895 | 939 | 890 | 930 | 16,300 | 310 |
| 2008-05-20 | 832 | 894 | 832 | 885 | 8,900 | 295 |
| 2008-05-19 | 823 | 834 | 820 | 834 | 5,400 | 278 |
| 2008-05-16 | 828 | 831 | 807 | 807 | 11,600 | 269 |
| 2008-05-15 | 805 | 812 | 789 | 808 | 3,100 | 269.33 |
| 2008-05-14 | 795 | 798 | 785 | 788 | 3,300 | 262.67 |
| 2008-05-13 | 789 | 789 | 779 | 785 | 5,200 | 261.67 |
| 2008-05-12 | 794 | 794 | 776 | 783 | 12,000 | 261 |
| 2008-05-09 | 859 | 859 | 777 | 797 | 7,000 | 265.67 |
| 2008-05-08 | 850 | 864 | 850 | 860 | 3,300 | 286.67 |
| 2008-05-07 | 870 | 870 | 853 | 856 | 10,700 | 285.33 |
| 2008-05-02 | 860 | 860 | 846 | 860 | 1,800 | 286.67 |
| 2008-05-01 | 850 | 854 | 840 | 840 | 1,400 | 280 |
| 2008-04-30 | 855 | 862 | 851 | 852 | 1,300 | 284 |
| 2008-04-28 | 865 | 865 | 850 | 860 | 1,000 | 286.67 |
| 2008-04-25 | 867 | 867 | 856 | 865 | 2,000 | 288.33 |
| 2008-04-24 | 840 | 847 | 831 | 847 | 1,500 | 282.33 |
| 2008-04-23 | 855 | 862 | 850 | 850 | 600 | 283.33 |
| 2008-04-22 | 860 | 865 | 860 | 865 | 2,600 | 288.33 |
| 2008-04-21 | 878 | 878 | 851 | 865 | 2,200 | 288.33 |
| 2008-04-18 | 879 | 879 | 870 | 874 | 800 | 291.33 |
| 2008-04-17 | 890 | 899 | 880 | 885 | 3,000 | 295 |
| 2008-04-16 | 853 | 854 | 853 | 854 | 300 | 284.67 |
| 2008-04-15 | 844 | 846 | 840 | 846 | 1,100 | 282 |
| 2008-04-14 | 838 | 876 | 838 | 852 | 4,100 | 284 |
| 2008-04-11 | 859 | 878 | 859 | 867 | 3,100 | 289 |
| 2008-04-10 | 845 | 855 | 845 | 849 | 900 | 283 |
| 2008-04-09 | 893 | 893 | 839 | 839 | 800 | 279.67 |
| 2008-04-08 | 884 | 886 | 863 | 863 | 1,300 | 287.67 |
| 2008-04-07 | 909 | 909 | 890 | 899 | 2,700 | 299.67 |
| 2008-04-04 | 969 | 969 | 925 | 931 | 1,800 | 310.33 |
| 2008-04-03 | 977 | 977 | 965 | 969 | 1,300 | 323 |
| 2008-04-02 | 971 | 974 | 971 | 971 | 1,200 | 323.67 |
| 2008-04-01 | 941 | 949 | 935 | 941 | 2,300 | 313.67 |
| 2008-03-31 | 940 | 941 | 931 | 931 | 1,500 | 310.33 |
| 2008-03-28 | 890 | 964 | 890 | 962 | 2,800 | 320.67 |
| 2008-03-27 | 910 | 925 | 900 | 920 | 1,500 | 306.67 |
| 2008-03-26 | 890 | 912 | 880 | 911 | 1,300 | 303.67 |
| 2008-03-25 | 898 | 911 | 898 | 910 | 1,600 | 303.33 |
| 2008-03-24 | 893 | 893 | 884 | 886 | 400 | 295.33 |
| 2008-03-21 | 869 | 869 | 863 | 863 | 200 | 287.67 |
| 2008-03-19 | 838 | 879 | 838 | 879 | 2,300 | 293 |
| 2008-03-18 | 780 | 828 | 780 | 828 | 1,300 | 276 |
| 2008-03-17 | 800 | 800 | 800 | 800 | 100 | 266.67 |
| 2008-03-14 | 841 | 864 | 837 | 854 | 26,300 | 284.67 |
| 2008-03-13 | 875 | 885 | 854 | 861 | 700 | 287 |
| 2008-03-12 | 909 | 909 | 879 | 889 | 600 | 296.33 |
| 2008-03-11 | 875 | 889 | 864 | 889 | 900 | 296.33 |
| 2008-03-10 | 880 | 880 | 880 | 880 | 500 | 293.33 |
| 2008-03-07 | 908 | 908 | 885 | 885 | 2,700 | 295 |
| 2008-03-06 | 921 | 921 | 918 | 918 | 200 | 306 |
| 2008-03-05 | 926 | 942 | 916 | 931 | 3,000 | 310.33 |
| 2008-03-04 | 899 | 926 | 899 | 916 | 6,000 | 305.33 |
| 2008-03-03 | 930 | 937 | 919 | 919 | 6,200 | 306.33 |
| 2008-02-29 | 990 | 990 | 990 | 990 | 400 | 330 |
| 2008-02-28 | 979 | 1,010 | 979 | 1,010 | 500 | 336.67 |
| 2008-02-27 | 999 | 1,009 | 995 | 1,009 | 1,000 | 336.33 |
| 2008-02-25 | 1,026 | 1,029 | 1,014 | 1,017 | 3,100 | 339 |
| 2008-02-22 | 1,015 | 1,015 | 971 | 986 | 1,900 | 328.67 |
| 2008-02-21 | 994 | 1,025 | 994 | 1,025 | 2,800 | 341.67 |
| 2008-02-20 | 979 | 985 | 944 | 944 | 2,500 | 314.67 |
| 2008-02-19 | 972 | 997 | 969 | 997 | 2,100 | 332.33 |
| 2008-02-18 | 976 | 976 | 957 | 972 | 5,000 | 324 |
| 2008-02-15 | 978 | 978 | 952 | 956 | 3,000 | 318.67 |
| 2008-02-14 | 979 | 979 | 955 | 979 | 3,500 | 326.33 |
| 2008-02-13 | 942 | 966 | 942 | 959 | 1,700 | 319.67 |
| 2008-02-12 | 941 | 952 | 941 | 942 | 1,000 | 314 |
| 2008-02-08 | 959 | 959 | 947 | 953 | 1,800 | 317.67 |
| 2008-02-07 | 875 | 928 | 865 | 920 | 2,200 | 306.67 |
| 2008-02-06 | 899 | 905 | 895 | 895 | 1,800 | 298.33 |
| 2008-02-05 | 949 | 959 | 939 | 939 | 800 | 313 |
| 2008-02-04 | 979 | 983 | 950 | 959 | 3,100 | 319.67 |
| 2008-02-01 | 935 | 955 | 923 | 940 | 2,200 | 313.33 |
| 2008-01-31 | 945 | 955 | 937 | 955 | 2,600 | 318.33 |
| 2008-01-30 | 971 | 971 | 931 | 945 | 3,800 | 315 |
| 2008-01-29 | 1,002 | 1,002 | 963 | 965 | 1,400 | 321.67 |
| 2008-01-28 | 1,002 | 1,002 | 972 | 972 | 4,400 | 324 |
| 2008-01-25 | 974 | 1,022 | 974 | 1,022 | 1,800 | 340.67 |
| 2008-01-24 | 969 | 981 | 963 | 974 | 5,900 | 324.67 |
| 2008-01-23 | 868 | 924 | 868 | 899 | 4,500 | 299.67 |
| 2008-01-22 | 900 | 900 | 840 | 858 | 4,200 | 286 |
| 2008-01-21 | 962 | 962 | 920 | 925 | 4,100 | 308.33 |
| 2008-01-18 | 893 | 979 | 893 | 978 | 8,100 | 326 |
| 2008-01-17 | 883 | 929 | 869 | 921 | 25,400 | 307 |
| 2008-01-16 | 892 | 904 | 882 | 886 | 13,500 | 295.33 |
| 2008-01-15 | 972 | 972 | 914 | 914 | 10,600 | 304.67 |
| 2008-01-11 | 1,009 | 1,020 | 965 | 971 | 6,800 | 323.67 |
| 2008-01-10 | 1,024 | 1,030 | 998 | 999 | 4,500 | 333 |
| 2008-01-09 | 950 | 1,005 | 950 | 1,004 | 21,600 | 334.67 |
| 2008-01-08 | 954 | 959 | 940 | 953 | 8,200 | 317.67 |
| 2008-01-07 | 979 | 981 | 958 | 968 | 11,700 | 322.67 |
| 2008-01-04 | 1,011 | 1,016 | 998 | 1,000 | 11,300 | 333.33 |
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
