6315 TOWA(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	915	934	900	910	22,000	303.33
2009-12-29	868	920	868	914	28,800	304.67
2009-12-28	874	897	852	857	13,100	285.67
2009-12-25	900	900	862	874	11,600	291.33
2009-12-24	846	887	834	887	33,100	295.67
2009-12-22	781	810	781	807	22,300	269
2009-12-21	776	790	761	761	11,300	253.67
2009-12-18	755	778	745	778	23,100	259.33
2009-12-17	760	774	755	758	7,700	252.67
2009-12-16	771	777	768	770	14,700	256.67
2009-12-15	789	789	758	765	21,400	255
2009-12-14	776	790	773	789	14,300	263
2009-12-11	781	782	767	780	27,700	260
2009-12-10	742	761	730	761	20,000	253.67
2009-12-09	736	740	721	732	19,200	244
2009-12-08	778	778	751	751	28,700	250.33
2009-12-07	794	807	792	797	18,500	265.67
2009-12-04	796	797	778	791	15,800	263.67
2009-12-03	739	769	739	766	25,200	255.33
2009-12-02	764	778	730	742	31,100	247.33
2009-12-01	767	777	760	760	21,100	253.33
2009-11-30	749	782	744	772	31,800	257.33
2009-11-27	767	767	729	739	21,100	246.33
2009-11-26	743	768	740	767	19,900	255.67
2009-11-25	750	754	711	753	59,300	251
2009-11-24	750	759	747	755	83,800	251.67
2009-11-20	708	725	688	721	63,700	240.33
2009-11-19	725	739	716	723	86,500	241
2009-11-18	668	708	668	703	64,700	234.33
2009-11-17	616	654	616	648	37,500	216
2009-11-16	543	623	530	606	21,600	202
2009-11-13	574	586	550	563	9,300	187.67
2009-11-12	572	613	565	579	21,600	193
2009-11-11	558	560	536	556	16,400	185.33
2009-11-10	610	613	568	568	16,200	189.33
2009-11-09	630	630	590	590	16,900	196.67
2009-11-06	636	660	630	640	6,700	213.33
2009-11-05	626	643	620	634	6,700	211.33
2009-11-04	659	659	615	628	14,700	209.33
2009-11-02	676	676	652	665	12,300	221.67
2009-10-30	686	695	679	684	8,100	228
2009-10-29	659	667	648	656	23,400	218.67
2009-10-28	730	730	699	699	11,800	233
2009-10-27	759	759	734	740	4,300	246.67
2009-10-26	756	759	747	749	15,800	249.67
2009-10-23	760	760	736	736	1,700	245.33
2009-10-22	738	750	725	750	3,900	250
2009-10-21	727	741	721	741	5,000	247
2009-10-20	780	790	735	744	14,800	248
2009-10-19	757	771	743	771	4,300	257
2009-10-16	787	799	746	757	12,700	252.33
2009-10-15	759	786	754	786	19,800	262
2009-10-14	770	770	722	749	30,700	249.67
2009-10-13	812	820	807	820	7,100	273.33
2009-10-09	773	802	767	802	14,200	267.33
2009-10-08	751	763	745	763	6,900	254.33
2009-10-07	680	760	680	749	7,400	249.67
2009-10-06	728	728	688	690	12,400	230
2009-10-05	725	726	683	703	21,700	234.33
2009-10-02	754	754	706	731	12,100	243.67
2009-10-01	784	805	778	784	11,500	261.33
2009-09-30	792	805	771	782	19,500	260.67
2009-09-29	831	831	796	802	15,700	267.33
2009-09-28	833	846	812	821	20,000	273.67
2009-09-25	850	863	835	843	9,300	281
2009-09-24	848	873	839	848	12,200	282.67
2009-09-18	854	856	811	848	13,100	282.67
2009-09-17	874	874	832	844	14,200	281.33
2009-09-16	814	869	814	857	39,200	285.67
2009-09-15	793	817	787	814	19,700	271.33
2009-09-14	820	820	780	786	12,600	262
2009-09-11	851	851	825	827	31,600	275.67
2009-09-10	826	841	811	841	15,100	280.33
2009-09-09	787	837	785	816	69,000	272
2009-09-08	762	818	755	797	79,500	265.67
2009-09-07	672	727	672	727	27,500	242.33
2009-09-04	688	698	674	675	9,800	225
2009-09-03	679	689	666	674	2,000	224.67
2009-09-02	664	692	664	689	2,800	229.67
2009-09-01	667	689	662	689	6,000	229.67
2009-08-31	713	723	650	677	22,700	225.67
2009-08-28	700	700	678	683	11,700	227.67
2009-08-27	670	703	642	697	28,600	232.33
2009-08-26	635	669	635	666	40,700	222
2009-08-25	614	625	614	615	5,100	205
2009-08-24	606	612	602	612	4,100	204
2009-08-21	586	596	580	589	3,900	196.33
2009-08-20	580	596	572	594	5,200	198
2009-08-19	570	605	570	581	13,100	193.67
2009-08-18	569	570	561	563	2,900	187.67
2009-08-17	601	601	576	576	3,200	192
2009-08-14	572	604	572	591	6,500	197
2009-08-13	575	588	572	580	14,900	193.33
2009-08-12	582	582	573	573	7,500	191
2009-08-11	601	601	586	586	3,000	195.33
2009-08-10	607	625	582	591	17,400	197
2009-08-07	610	610	584	606	2,100	202
2009-08-06	600	613	600	610	1,700	203.33
2009-08-05	637	637	601	601	4,700	200.33
2009-08-04	651	660	615	627	6,800	209
2009-08-03	602	625	602	617	8,700	205.67
2009-07-31	578	609	578	592	11,900	197.33
2009-07-30	574	582	550	558	4,700	186
2009-07-29	586	586	567	570	11,600	190
2009-07-28	600	600	570	576	17,400	192
2009-07-27	637	637	615	617	11,200	205.67
2009-07-24	660	670	621	637	30,400	212.33
2009-07-23	646	679	646	674	14,400	224.67
2009-07-22	657	669	644	663	11,800	221
2009-07-21	639	657	634	656	42,300	218.67
2009-07-17	592	627	578	627	51,100	209
2009-07-16	593	596	565	574	20,900	191.33
2009-07-15	542	550	529	536	34,400	178.67
2009-07-14	508	548	490	495	40,100	165
2009-07-13	526	526	471	475	19,800	158.33
2009-07-10	586	596	555	556	15,500	185.33
2009-07-09	599	600	565	590	10,900	196.67
2009-07-08	593	605	580	605	15,900	201.67
2009-07-07	660	670	626	627	12,600	209
2009-07-06	671	678	658	659	5,500	219.67
2009-07-03	656	687	630	687	7,600	229
2009-07-02	670	689	669	669	10,600	223
2009-07-01	664	695	653	669	27,000	223
2009-06-30	638	644	621	644	12,200	214.67
2009-06-29	658	674	620	632	35,100	210.67
2009-06-26	644	660	636	652	27,400	217.33
2009-06-25	558	635	558	617	32,500	205.67
2009-06-24	571	571	541	549	11,700	183
2009-06-23	540	574	530	571	17,300	190.33
2009-06-22	588	588	545	560	15,200	186.67
2009-06-19	615	625	574	578	29,900	192.67
2009-06-18	616	635	590	609	36,500	203
2009-06-17	540	586	539	586	13,700	195.33
2009-06-16	559	559	531	542	16,900	180.67
2009-06-15	510	570	510	560	17,800	186.67
2009-06-12	512	520	503	504	33,000	168
2009-06-11	504	518	495	502	9,600	167.33
2009-06-10	499	529	497	499	38,200	166.33
2009-06-09	493	517	460	464	55,800	154.67
2009-06-08	456	520	450	498	71,400	166
2009-06-05	449	458	415	441	29,100	147
2009-06-04	365	450	365	449	61,700	149.67
2009-06-03	376	376	365	370	2,900	123.33
2009-06-02	360	378	358	371	23,700	123.67
2009-06-01	361	361	345	353	15,200	117.67
2009-05-29	365	391	346	351	40,200	117
2009-05-28	333	375	325	369	35,300	123
2009-05-27	332	345	331	333	27,300	111
2009-05-26	300	330	300	314	17,200	104.67
2009-05-25	287	299	287	299	2,400	99.67
2009-05-22	275	288	275	288	3,500	96
2009-05-21	280	281	274	280	16,600	93.33
2009-05-20	275	284	275	284	2,400	94.67
2009-05-19	285	285	270	270	1,000	90
2009-05-18	266	271	265	270	14,200	90
2009-05-15	250	279	250	278	14,600	92.67
2009-05-14	245	250	240	247	12,900	82.33
2009-05-13	251	254	251	254	8,100	84.67
2009-05-12	260	265	255	256	14,500	85.33
2009-05-11	280	281	269	270	13,300	90
2009-05-08	268	279	263	279	6,100	93
2009-05-07	289	292	275	276	10,200	92
2009-05-01	253	279	253	279	13,200	93
2009-04-30	256	260	253	253	10,000	84.33
2009-04-28	275	275	245	251	33,700	83.67
2009-04-27	298	300	271	283	12,400	94.33
2009-04-24	291	298	285	293	20,200	97.67
2009-04-23	289	300	274	286	31,400	95.33
2009-04-22	287	315	278	289	86,900	96.33
2009-04-21	234	277	234	277	23,700	92.33
2009-04-20	237	245	235	244	8,000	81.33
2009-04-17	225	236	223	235	23,600	78.33
2009-04-16	235	247	220	220	30,300	73.33
2009-04-15	238	238	221	225	59,000	75
2009-04-14	259	261	240	258	57,000	86
2009-04-13	216	247	214	239	97,600	79.67
2009-04-10	210	214	201	201	67,400	67
2009-04-09	194	200	194	197	57,700	65.67
2009-04-08	192	192	176	184	36,200	61.33
2009-04-07	176	210	176	192	121,500	64
2009-04-06	150	195	150	171	66,400	57
2009-04-03	147	149	144	145	12,100	48.33
2009-04-02	135	145	135	142	4,300	47.33
2009-04-01	121	133	121	133	2,600	44.33
2009-03-31	114	124	113	124	19,900	41.33
2009-03-30	141	141	126	126	6,500	42
2009-03-27	140	143	137	137	29,000	45.67
2009-03-26	142	144	140	142	26,200	47.33
2009-03-25	143	145	136	139	29,500	46.33
2009-03-24	135	150	129	148	36,700	49.33
2009-03-23	111	117	105	117	15,200	39
2009-03-19	112	112	102	107	13,900	35.67
2009-03-18	118	120	111	113	43,400	37.67
2009-03-17	94	117	94	111	35,600	37
2009-03-16	86	92	86	90	9,100	30
2009-03-13	82	86	82	84	27,400	28
2009-03-12	90	90	84	86	14,700	28.67
2009-03-11	94	94	89	89	3,600	29.67
2009-03-10	90	90	82	89	28,500	29.67
2009-03-09	98	98	90	90	9,500	30
2009-03-06	99	99	96	98	7,500	32.67
2009-03-05	99	101	99	100	8,100	33.33
2009-03-04	97	99	97	98	3,000	32.67
2009-03-03	102	102	98	100	4,500	33.33
2009-03-02	108	108	100	106	3,400	35.33
2009-02-27	111	111	105	109	2,100	36.33
2009-02-26	109	109	106	106	400	35.33
2009-02-25	107	107	103	104	2,400	34.67
2009-02-24	107	108	100	100	8,300	33.33
2009-02-23	104	107	104	107	6,300	35.67
2009-02-20	112	112	106	109	4,800	36.33
2009-02-19	115	115	110	111	9,100	37
2009-02-18	119	119	104	110	8,500	36.67
2009-02-17	131	131	114	114	4,100	38
2009-02-16	130	130	129	129	4,500	43
2009-02-13	137	140	135	135	6,600	45
2009-02-12	141	143	133	138	7,900	46
2009-02-10	149	149	149	149	200	49.67
2009-02-09	150	150	144	144	2,900	48
2009-02-06	143	150	143	145	3,500	48.33
2009-02-05	149	149	147	147	3,000	49
2009-02-04	152	152	145	149	4,400	49.67
2009-02-03	151	151	145	147	8,500	49
2009-02-02	158	161	156	161	3,500	53.67
2009-01-30	163	163	159	159	3,100	53
2009-01-29	173	174	172	172	8,300	57.33
2009-01-28	169	169	168	168	900	56
2009-01-27	168	169	168	168	1,600	56
2009-01-26	168	168	168	168	300	56
2009-01-23	179	179	170	170	3,500	56.67
2009-01-22	182	182	177	177	900	59
2009-01-21	177	184	177	180	1,600	60
2009-01-20	183	186	176	176	700	58.67
2009-01-19	190	190	181	184	2,200	61.33
2009-01-16	183	188	183	188	2,500	62.67
2009-01-15	173	185	168	176	6,600	58.67
2009-01-14	163	172	163	172	3,600	57.33
2009-01-13	187	187	165	165	6,400	55
2009-01-09	191	191	184	187	7,300	62.33
2009-01-08	194	199	186	186	11,500	62
2009-01-07	179	193	179	193	9,300	64.33
2009-01-06	178	178	175	178	2,100	59.33
2009-01-05	170	173	170	173	5,200	57.67

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