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	198.67
2010-12-29	610	611	605	610	6,900	203.33
2010-12-28	618	621	611	611	9,100	203.67
2010-12-27	620	620	612	618	1,700	206
2010-12-24	630	630	622	622	2,700	207.33
2010-12-22	641	642	636	637	4,800	212.33
2010-12-21	647	649	643	643	5,800	214.33
2010-12-20	653	653	646	647	4,000	215.67
2010-12-17	652	657	652	652	6,000	217.33
2010-12-16	649	649	649	649	200	216.33
2010-12-15	642	649	636	646	5,500	215.33
2010-12-14	652	652	641	646	6,800	215.33
2010-12-13	644	658	644	657	9,500	219
2010-12-10	672	672	650	654	35,800	218
2010-12-09	670	670	666	667	2,100	222.33
2010-12-08	673	686	670	674	6,900	224.67
2010-12-07	674	675	665	675	5,600	225
2010-12-06	645	673	642	673	8,400	224.33
2010-12-03	634	645	631	642	2,800	214
2010-12-02	631	641	626	626	9,600	208.67
2010-12-01	612	619	612	613	1,700	204.33
2010-11-30	625	630	613	617	10,500	205.67
2010-11-29	631	631	624	629	4,900	209.67
2010-11-26	643	643	631	631	1,800	210.33
2010-11-25	630	644	630	638	2,500	212.67
2010-11-24	632	649	621	634	8,200	211.33
2010-11-22	641	650	638	642	16,100	214
2010-11-19	651	658	631	631	6,000	210.33
2010-11-18	631	650	631	645	8,000	215
2010-11-17	619	641	619	641	5,900	213.67
2010-11-16	634	645	623	628	7,600	209.33
2010-11-15	632	633	626	632	5,400	210.67
2010-11-12	629	659	619	640	30,600	213.33
2010-11-11	640	640	634	637	7,900	212.33
2010-11-10	640	640	624	631	4,800	210.33
2010-11-09	625	639	608	636	17,200	212
2010-11-08	583	625	583	625	16,300	208.33
2010-11-05	550	577	550	573	16,200	191
2010-11-04	530	543	530	540	8,500	180
2010-11-02	528	530	525	530	3,300	176.67
2010-11-01	534	540	530	538	5,700	179.33
2010-10-29	526	537	518	532	9,400	177.33
2010-10-28	499	499	490	490	29,900	163.33
2010-10-26	494	502	494	502	1,200	167.33
2010-10-25	495	495	489	489	1,200	163
2010-10-22	492	496	492	496	2,100	165.33
2010-10-21	480	483	480	481	2,600	160.33
2010-10-20	471	482	466	480	7,100	160
2010-10-19	496	496	485	486	6,000	162
2010-10-18	501	503	494	503	1,600	167.67
2010-10-15	505	506	502	504	3,800	168
2010-10-14	505	507	491	503	6,700	167.67
2010-10-13	498	518	498	501	6,400	167
2010-10-12	522	522	498	498	25,300	166
2010-10-08	559	559	542	542	4,200	180.67
2010-10-07	555	564	550	564	7,500	188
2010-10-06	535	560	533	556	10,700	185.33
2010-10-05	494	532	494	532	9,600	177.33
2010-10-04	508	508	497	498	6,700	166
2010-10-01	505	518	505	505	3,500	168.33
2010-09-30	497	499	497	498	800	166
2010-09-29	500	500	490	496	1,900	165.33
2010-09-28	490	492	490	492	5,200	164
2010-09-27	496	496	488	489	6,900	163
2010-09-24	506	509	495	495	5,200	165
2010-09-22	521	521	510	516	4,800	172
2010-09-21	502	524	501	517	7,100	172.33
2010-09-17	495	495	490	491	2,800	163.67
2010-09-16	497	497	491	492	3,500	164
2010-09-15	466	494	466	489	4,200	163
2010-09-14	489	493	478	478	10,300	159.33
2010-09-13	487	488	483	485	7,700	161.67
2010-09-10	482	484	479	479	31,800	159.67
2010-09-09	468	478	468	472	1,800	157.33
2010-09-08	460	466	458	466	3,400	155.33
2010-09-07	489	489	470	477	5,900	159
2010-09-06	467	492	466	486	27,100	162
2010-09-03	444	452	443	452	8,900	150.67
2010-09-02	454	455	438	444	5,600	148
2010-09-01	449	450	437	443	22,700	147.67
2010-08-31	490	490	468	469	15,000	156.33
2010-08-30	502	503	477	485	10,700	161.67
2010-08-27	480	489	476	489	3,700	163
2010-08-26	488	496	476	481	9,300	160.33
2010-08-25	481	486	475	480	26,200	160
2010-08-24	510	510	497	497	11,800	165.67
2010-08-23	525	529	510	516	12,800	172
2010-08-20	539	542	533	535	6,000	178.33
2010-08-19	536	548	535	548	9,100	182.67
2010-08-18	545	545	528	536	7,300	178.67
2010-08-17	529	545	529	543	6,600	181
2010-08-16	543	544	528	536	24,100	178.67
2010-08-13	581	581	541	550	56,000	183.33
2010-08-12	537	593	515	591	56,700	197
2010-08-11	540	545	532	542	14,700	180.67
2010-08-10	533	548	530	540	13,700	180
2010-08-09	550	550	525	537	17,300	179
2010-08-06	557	559	527	557	18,400	185.67
2010-08-05	587	591	560	560	8,800	186.67
2010-08-04	597	597	578	584	10,800	194.67
2010-08-03	651	652	604	604	23,100	201.33
2010-08-02	662	665	629	638	20,400	212.67
2010-07-30	691	692	645	645	36,200	215
2010-07-29	599	660	594	627	175,600	209
2010-07-28	572	600	572	600	4,900	200
2010-07-27	579	579	560	567	3,400	189
2010-07-26	598	598	571	579	17,200	193
2010-07-23	573	586	570	578	12,000	192.67
2010-07-22	563	563	544	552	5,400	184
2010-07-21	583	583	564	565	5,500	188.33
2010-07-20	582	582	569	570	6,800	190
2010-07-16	597	603	585	587	10,400	195.67
2010-07-15	616	617	597	597	11,000	199
2010-07-14	631	631	620	623	7,400	207.67
2010-07-13	647	648	615	618	15,400	206
2010-07-12	656	674	647	647	16,800	215.67
2010-07-09	621	657	620	652	13,100	217.33
2010-07-08	620	630	611	621	12,000	207
2010-07-07	617	617	586	591	16,100	197
2010-07-06	615	616	590	616	12,800	205.33
2010-07-05	619	619	610	615	3,000	205
2010-07-02	616	623	608	614	5,600	204.67
2010-07-01	650	650	620	623	9,000	207.67
2010-06-30	641	641	633	641	3,800	213.67
2010-06-29	675	675	659	661	3,700	220.33
2010-06-28	682	690	665	665	4,800	221.67
2010-06-25	694	696	678	682	8,700	227.33
2010-06-24	723	728	720	720	3,500	240
2010-06-23	725	729	721	723	2,100	241
2010-06-22	750	753	743	746	2,300	248.67
2010-06-21	737	768	737	759	4,900	253
2010-06-18	744	755	736	744	3,800	248
2010-06-17	762	762	744	744	3,900	248
2010-06-16	768	779	768	774	1,400	258
2010-06-15	767	772	760	761	1,200	253.67
2010-06-14	757	770	757	765	1,800	255
2010-06-11	730	754	730	742	27,000	247.33
2010-06-10	728	728	715	724	2,000	241.33
2010-06-09	757	757	720	721	9,000	240.33
2010-06-08	720	759	720	751	9,100	250.33
2010-06-07	715	725	710	722	3,700	240.67
2010-06-04	727	743	727	740	3,500	246.67
2010-06-03	734	734	717	732	5,900	244
2010-06-02	701	733	701	704	4,800	234.67
2010-06-01	753	755	723	723	4,600	241
2010-05-31	725	743	720	743	4,400	247.67
2010-05-28	695	714	695	707	10,500	235.67
2010-05-27	655	672	650	672	10,400	224
2010-05-26	662	677	650	669	9,700	223
2010-05-25	679	693	663	670	8,900	223.33
2010-05-24	685	698	676	684	8,400	228
2010-05-21	677	696	676	677	15,500	225.67
2010-05-20	727	737	717	717	2,600	239
2010-05-19	707	730	700	730	7,800	243.33
2010-05-18	734	743	715	718	6,700	239.33
2010-05-17	809	809	745	746	15,500	248.67
2010-05-14	789	806	789	794	6,900	264.67
2010-05-13	789	829	781	819	6,700	273
2010-05-12	786	800	769	774	1,300	258
2010-05-11	805	809	771	771	5,200	257
2010-05-10	774	790	774	779	4,200	259.67
2010-05-07	765	777	739	762	12,400	254
2010-05-06	801	826	785	810	14,200	270
2010-04-30	835	843	832	842	4,500	280.67
2010-04-28	779	820	779	820	10,100	273.33
2010-04-27	800	809	800	809	2,500	269.67
2010-04-26	802	817	800	800	7,000	266.67
2010-04-23	798	805	771	788	14,500	262.67
2010-04-22	762	801	750	790	27,600	263.33
2010-04-21	681	765	681	760	27,300	253.33
2010-04-20	675	688	661	671	3,700	223.67
2010-04-19	675	687	670	674	5,800	224.67
2010-04-16	703	703	682	685	12,400	228.33
2010-04-15	706	708	702	702	1,500	234
2010-04-14	717	720	704	704	6,300	234.67
2010-04-13	726	726	708	716	2,700	238.67
2010-04-12	729	730	722	722	5,100	240.67
2010-04-09	704	720	704	714	5,400	238
2010-04-08	734	734	703	703	11,000	234.33
2010-04-07	727	738	725	735	8,500	245
2010-04-06	749	756	723	727	4,500	242.33
2010-04-05	740	740	738	738	5,000	246
2010-04-02	745	745	726	730	4,500	243.33
2010-04-01	718	730	702	730	8,200	243.33
2010-03-31	759	762	718	718	22,700	239.33
2010-03-30	702	754	702	754	10,300	251.33
2010-03-29	669	703	669	703	5,100	234.33
2010-03-26	650	663	650	663	11,100	221
2010-03-25	671	671	650	657	10,600	219
2010-03-24	667	675	660	670	7,400	223.33
2010-03-23	648	669	640	665	4,800	221.67
2010-03-19	658	665	638	638	14,400	212.67
2010-03-18	616	669	613	650	32,400	216.67
2010-03-17	615	620	603	610	9,300	203.33
2010-03-16	627	627	604	610	12,500	203.33
2010-03-15	625	628	625	625	700	208.33
2010-03-12	627	627	620	626	20,100	208.67
2010-03-11	621	630	615	630	3,000	210
2010-03-10	628	638	617	617	7,600	205.67
2010-03-09	640	648	632	637	3,800	212.33
2010-03-08	633	633	625	632	6,800	210.67
2010-03-05	611	631	594	603	20,600	201
2010-03-04	627	627	601	603	23,900	201
2010-03-03	635	640	625	627	4,400	209
2010-03-02	656	656	630	642	9,800	214
2010-03-01	644	654	640	650	9,500	216.67
2010-02-26	660	662	653	654	4,600	218
2010-02-25	660	675	640	652	5,200	217.33
2010-02-24	643	673	635	658	10,100	219.33
2010-02-23	651	651	634	640	19,000	213.33
2010-02-22	696	696	664	664	8,000	221.33
2010-02-19	720	720	672	676	12,700	225.33
2010-02-18	739	739	710	717	5,300	239
2010-02-17	716	728	713	725	8,300	241.67
2010-02-16	727	728	685	688	10,800	229.33
2010-02-15	702	779	701	727	16,000	242.33
2010-02-12	722	728	688	696	31,200	232
2010-02-10	625	680	625	677	15,700	225.67
2010-02-09	625	625	605	613	11,600	204.33
2010-02-08	651	651	612	615	16,700	205
2010-02-05	640	660	638	641	22,000	213.67
2010-02-04	699	699	655	660	21,800	220
2010-02-03	723	725	691	694	9,300	231.33
2010-02-02	715	725	710	716	6,700	238.67
2010-02-01	730	738	710	710	18,600	236.67
2010-01-29	751	752	741	743	5,800	247.67
2010-01-28	753	779	753	779	7,000	259.67
2010-01-27	761	776	751	751	4,900	250.33
2010-01-26	796	801	768	768	11,000	256
2010-01-25	772	789	764	782	7,500	260.67
2010-01-22	767	789	767	787	4,000	262.33
2010-01-21	769	800	766	794	13,600	264.67
2010-01-20	824	824	782	782	19,500	260.67
2010-01-19	845	845	820	824	7,800	274.67
2010-01-18	836	855	831	843	7,200	281
2010-01-15	876	880	845	851	13,700	283.67
2010-01-14	850	869	850	865	10,900	288.33
2010-01-13	846	853	832	838	19,600	279.33
2010-01-12	855	862	845	861	8,400	287
2010-01-08	844	869	844	856	11,400	285.33
2010-01-07	852	871	840	855	25,700	285
2010-01-06	865	870	835	837	17,700	279
2010-01-05	914	914	831	867	36,700	289
2010-01-04	935	935	907	915	6,700	305

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