6315 TOWA(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	608	608	595	596	9,400	596
2010-12-29	610	611	605	610	6,900	610
2010-12-28	618	621	611	611	9,100	611
2010-12-27	620	620	612	618	1,700	618
2010-12-24	630	630	622	622	2,700	622
2010-12-22	641	642	636	637	4,800	637
2010-12-21	647	649	643	643	5,800	643
2010-12-20	653	653	646	647	4,000	647
2010-12-17	652	657	652	652	6,000	652
2010-12-16	649	649	649	649	200	649
2010-12-15	642	649	636	646	5,500	646
2010-12-14	652	652	641	646	6,800	646
2010-12-13	644	658	644	657	9,500	657
2010-12-10	672	672	650	654	35,800	654
2010-12-09	670	670	666	667	2,100	667
2010-12-08	673	686	670	674	6,900	674
2010-12-07	674	675	665	675	5,600	675
2010-12-06	645	673	642	673	8,400	673
2010-12-03	634	645	631	642	2,800	642
2010-12-02	631	641	626	626	9,600	626
2010-12-01	612	619	612	613	1,700	613
2010-11-30	625	630	613	617	10,500	617
2010-11-29	631	631	624	629	4,900	629
2010-11-26	643	643	631	631	1,800	631
2010-11-25	630	644	630	638	2,500	638
2010-11-24	632	649	621	634	8,200	634
2010-11-22	641	650	638	642	16,100	642
2010-11-19	651	658	631	631	6,000	631
2010-11-18	631	650	631	645	8,000	645
2010-11-17	619	641	619	641	5,900	641
2010-11-16	634	645	623	628	7,600	628
2010-11-15	632	633	626	632	5,400	632
2010-11-12	629	659	619	640	30,600	640
2010-11-11	640	640	634	637	7,900	637
2010-11-10	640	640	624	631	4,800	631
2010-11-09	625	639	608	636	17,200	636
2010-11-08	583	625	583	625	16,300	625
2010-11-05	550	577	550	573	16,200	573
2010-11-04	530	543	530	540	8,500	540
2010-11-02	528	530	525	530	3,300	530
2010-11-01	534	540	530	538	5,700	538
2010-10-29	526	537	518	532	9,400	532
2010-10-28	499	499	490	490	29,900	490
2010-10-26	494	502	494	502	1,200	502
2010-10-25	495	495	489	489	1,200	489
2010-10-22	492	496	492	496	2,100	496
2010-10-21	480	483	480	481	2,600	481
2010-10-20	471	482	466	480	7,100	480
2010-10-19	496	496	485	486	6,000	486
2010-10-18	501	503	494	503	1,600	503
2010-10-15	505	506	502	504	3,800	504
2010-10-14	505	507	491	503	6,700	503
2010-10-13	498	518	498	501	6,400	501
2010-10-12	522	522	498	498	25,300	498
2010-10-08	559	559	542	542	4,200	542
2010-10-07	555	564	550	564	7,500	564
2010-10-06	535	560	533	556	10,700	556
2010-10-05	494	532	494	532	9,600	532
2010-10-04	508	508	497	498	6,700	498
2010-10-01	505	518	505	505	3,500	505
2010-09-30	497	499	497	498	800	498
2010-09-29	500	500	490	496	1,900	496
2010-09-28	490	492	490	492	5,200	492
2010-09-27	496	496	488	489	6,900	489
2010-09-24	506	509	495	495	5,200	495
2010-09-22	521	521	510	516	4,800	516
2010-09-21	502	524	501	517	7,100	517
2010-09-17	495	495	490	491	2,800	491
2010-09-16	497	497	491	492	3,500	492
2010-09-15	466	494	466	489	4,200	489
2010-09-14	489	493	478	478	10,300	478
2010-09-13	487	488	483	485	7,700	485
2010-09-10	482	484	479	479	31,800	479
2010-09-09	468	478	468	472	1,800	472
2010-09-08	460	466	458	466	3,400	466
2010-09-07	489	489	470	477	5,900	477
2010-09-06	467	492	466	486	27,100	486
2010-09-03	444	452	443	452	8,900	452
2010-09-02	454	455	438	444	5,600	444
2010-09-01	449	450	437	443	22,700	443
2010-08-31	490	490	468	469	15,000	469
2010-08-30	502	503	477	485	10,700	485
2010-08-27	480	489	476	489	3,700	489
2010-08-26	488	496	476	481	9,300	481
2010-08-25	481	486	475	480	26,200	480
2010-08-24	510	510	497	497	11,800	497
2010-08-23	525	529	510	516	12,800	516
2010-08-20	539	542	533	535	6,000	535
2010-08-19	536	548	535	548	9,100	548
2010-08-18	545	545	528	536	7,300	536
2010-08-17	529	545	529	543	6,600	543
2010-08-16	543	544	528	536	24,100	536
2010-08-13	581	581	541	550	56,000	550
2010-08-12	537	593	515	591	56,700	591
2010-08-11	540	545	532	542	14,700	542
2010-08-10	533	548	530	540	13,700	540
2010-08-09	550	550	525	537	17,300	537
2010-08-06	557	559	527	557	18,400	557
2010-08-05	587	591	560	560	8,800	560
2010-08-04	597	597	578	584	10,800	584
2010-08-03	651	652	604	604	23,100	604
2010-08-02	662	665	629	638	20,400	638
2010-07-30	691	692	645	645	36,200	645
2010-07-29	599	660	594	627	175,600	627
2010-07-28	572	600	572	600	4,900	600
2010-07-27	579	579	560	567	3,400	567
2010-07-26	598	598	571	579	17,200	579
2010-07-23	573	586	570	578	12,000	578
2010-07-22	563	563	544	552	5,400	552
2010-07-21	583	583	564	565	5,500	565
2010-07-20	582	582	569	570	6,800	570
2010-07-16	597	603	585	587	10,400	587
2010-07-15	616	617	597	597	11,000	597
2010-07-14	631	631	620	623	7,400	623
2010-07-13	647	648	615	618	15,400	618
2010-07-12	656	674	647	647	16,800	647
2010-07-09	621	657	620	652	13,100	652
2010-07-08	620	630	611	621	12,000	621
2010-07-07	617	617	586	591	16,100	591
2010-07-06	615	616	590	616	12,800	616
2010-07-05	619	619	610	615	3,000	615
2010-07-02	616	623	608	614	5,600	614
2010-07-01	650	650	620	623	9,000	623
2010-06-30	641	641	633	641	3,800	641
2010-06-29	675	675	659	661	3,700	661
2010-06-28	682	690	665	665	4,800	665
2010-06-25	694	696	678	682	8,700	682
2010-06-24	723	728	720	720	3,500	720
2010-06-23	725	729	721	723	2,100	723
2010-06-22	750	753	743	746	2,300	746
2010-06-21	737	768	737	759	4,900	759
2010-06-18	744	755	736	744	3,800	744
2010-06-17	762	762	744	744	3,900	744
2010-06-16	768	779	768	774	1,400	774
2010-06-15	767	772	760	761	1,200	761
2010-06-14	757	770	757	765	1,800	765
2010-06-11	730	754	730	742	27,000	742
2010-06-10	728	728	715	724	2,000	724
2010-06-09	757	757	720	721	9,000	721
2010-06-08	720	759	720	751	9,100	751
2010-06-07	715	725	710	722	3,700	722
2010-06-04	727	743	727	740	3,500	740
2010-06-03	734	734	717	732	5,900	732
2010-06-02	701	733	701	704	4,800	704
2010-06-01	753	755	723	723	4,600	723
2010-05-31	725	743	720	743	4,400	743
2010-05-28	695	714	695	707	10,500	707
2010-05-27	655	672	650	672	10,400	672
2010-05-26	662	677	650	669	9,700	669
2010-05-25	679	693	663	670	8,900	670
2010-05-24	685	698	676	684	8,400	684
2010-05-21	677	696	676	677	15,500	677
2010-05-20	727	737	717	717	2,600	717
2010-05-19	707	730	700	730	7,800	730
2010-05-18	734	743	715	718	6,700	718
2010-05-17	809	809	745	746	15,500	746
2010-05-14	789	806	789	794	6,900	794
2010-05-13	789	829	781	819	6,700	819
2010-05-12	786	800	769	774	1,300	774
2010-05-11	805	809	771	771	5,200	771
2010-05-10	774	790	774	779	4,200	779
2010-05-07	765	777	739	762	12,400	762
2010-05-06	801	826	785	810	14,200	810
2010-04-30	835	843	832	842	4,500	842
2010-04-28	779	820	779	820	10,100	820
2010-04-27	800	809	800	809	2,500	809
2010-04-26	802	817	800	800	7,000	800
2010-04-23	798	805	771	788	14,500	788
2010-04-22	762	801	750	790	27,600	790
2010-04-21	681	765	681	760	27,300	760
2010-04-20	675	688	661	671	3,700	671
2010-04-19	675	687	670	674	5,800	674
2010-04-16	703	703	682	685	12,400	685
2010-04-15	706	708	702	702	1,500	702
2010-04-14	717	720	704	704	6,300	704
2010-04-13	726	726	708	716	2,700	716
2010-04-12	729	730	722	722	5,100	722
2010-04-09	704	720	704	714	5,400	714
2010-04-08	734	734	703	703	11,000	703
2010-04-07	727	738	725	735	8,500	735
2010-04-06	749	756	723	727	4,500	727
2010-04-05	740	740	738	738	5,000	738
2010-04-02	745	745	726	730	4,500	730
2010-04-01	718	730	702	730	8,200	730
2010-03-31	759	762	718	718	22,700	718
2010-03-30	702	754	702	754	10,300	754
2010-03-29	669	703	669	703	5,100	703
2010-03-26	650	663	650	663	11,100	663
2010-03-25	671	671	650	657	10,600	657
2010-03-24	667	675	660	670	7,400	670
2010-03-23	648	669	640	665	4,800	665
2010-03-19	658	665	638	638	14,400	638
2010-03-18	616	669	613	650	32,400	650
2010-03-17	615	620	603	610	9,300	610
2010-03-16	627	627	604	610	12,500	610
2010-03-15	625	628	625	625	700	625
2010-03-12	627	627	620	626	20,100	626
2010-03-11	621	630	615	630	3,000	630
2010-03-10	628	638	617	617	7,600	617
2010-03-09	640	648	632	637	3,800	637
2010-03-08	633	633	625	632	6,800	632
2010-03-05	611	631	594	603	20,600	603
2010-03-04	627	627	601	603	23,900	603
2010-03-03	635	640	625	627	4,400	627
2010-03-02	656	656	630	642	9,800	642
2010-03-01	644	654	640	650	9,500	650
2010-02-26	660	662	653	654	4,600	654
2010-02-25	660	675	640	652	5,200	652
2010-02-24	643	673	635	658	10,100	658
2010-02-23	651	651	634	640	19,000	640
2010-02-22	696	696	664	664	8,000	664
2010-02-19	720	720	672	676	12,700	676
2010-02-18	739	739	710	717	5,300	717
2010-02-17	716	728	713	725	8,300	725
2010-02-16	727	728	685	688	10,800	688
2010-02-15	702	779	701	727	16,000	727
2010-02-12	722	728	688	696	31,200	696
2010-02-10	625	680	625	677	15,700	677
2010-02-09	625	625	605	613	11,600	613
2010-02-08	651	651	612	615	16,700	615
2010-02-05	640	660	638	641	22,000	641
2010-02-04	699	699	655	660	21,800	660
2010-02-03	723	725	691	694	9,300	694
2010-02-02	715	725	710	716	6,700	716
2010-02-01	730	738	710	710	18,600	710
2010-01-29	751	752	741	743	5,800	743
2010-01-28	753	779	753	779	7,000	779
2010-01-27	761	776	751	751	4,900	751
2010-01-26	796	801	768	768	11,000	768
2010-01-25	772	789	764	782	7,500	782
2010-01-22	767	789	767	787	4,000	787
2010-01-21	769	800	766	794	13,600	794
2010-01-20	824	824	782	782	19,500	782
2010-01-19	845	845	820	824	7,800	824
2010-01-18	836	855	831	843	7,200	843
2010-01-15	876	880	845	851	13,700	851
2010-01-14	850	869	850	865	10,900	865
2010-01-13	846	853	832	838	19,600	838
2010-01-12	855	862	845	861	8,400	861
2010-01-08	844	869	844	856	11,400	856
2010-01-07	852	871	840	855	25,700	855
2010-01-06	865	870	835	837	17,700	837
2010-01-05	914	914	831	867	36,700	867
2010-01-04	935	935	907	915	6,700	915

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