6315 TOWA(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	411	426	411	417	900	417
2011-12-29	392	392	392	392	400	392
2011-12-28	378	378	378	378	200	378
2011-12-27	383	383	380	380	1,700	380
2011-12-26	384	384	380	380	300	380
2011-12-22	390	390	390	390	200	390
2011-12-21	396	396	390	390	400	390
2011-12-20	389	389	389	389	200	389
2011-12-19	364	369	362	369	3,200	369
2011-12-16	395	395	362	365	2,700	365
2011-12-15	393	393	388	388	2,600	388
2011-12-14	400	401	393	395	2,600	395
2011-12-13	400	408	397	408	800	408
2011-12-12	422	427	400	400	1,300	400
2011-12-09	408	427	408	421	23,300	421
2011-12-08	438	438	421	421	1,500	421
2011-12-07	421	435	421	435	1,800	435
2011-12-06	436	436	413	413	1,700	413
2011-12-05	441	443	440	442	1,700	442
2011-12-02	427	441	427	441	1,400	441
2011-12-01	419	424	419	424	2,100	424
2011-11-30	405	405	404	404	1,600	404
2011-11-29	413	413	403	405	4,600	405
2011-11-28	398	409	398	403	1,100	403
2011-11-25	414	442	392	392	10,600	392
2011-11-24	395	422	384	422	5,800	422
2011-11-22	376	381	375	380	3,000	380
2011-11-21	345	368	345	368	600	368
2011-11-18	342	358	339	353	6,600	353
2011-11-17	335	345	335	345	1,500	345
2011-11-16	337	340	335	335	2,200	335
2011-11-14	324	324	324	324	400	324
2011-11-11	323	324	320	324	3,800	324
2011-11-10	325	329	325	328	4,100	328
2011-11-09	339	339	339	339	400	339
2011-11-08	343	343	343	343	100	343
2011-11-07	348	348	348	348	100	348
2011-11-04	332	332	330	330	1,600	330
2011-11-02	325	330	325	326	2,700	326
2011-11-01	342	342	341	341	500	341
2011-10-31	338	355	338	347	10,700	347
2011-10-28	361	361	342	342	300	342
2011-10-27	353	353	353	353	600	353
2011-10-26	351	351	351	351	200	351
2011-10-25	348	348	348	348	4,100	348
2011-10-24	348	348	348	348	400	348
2011-10-21	333	333	333	333	600	333
2011-10-20	336	336	333	336	500	336
2011-10-19	351	351	351	351	200	351
2011-10-18	358	358	349	349	1,900	349
2011-10-17	368	368	360	362	2,600	362
2011-10-14	349	360	349	360	900	360
2011-10-13	352	365	352	365	1,300	365
2011-10-12	346	346	339	341	1,900	341
2011-10-11	339	344	339	344	400	344
2011-10-07	336	336	330	330	800	330
2011-10-06	325	332	325	328	500	328
2011-10-05	327	327	320	320	1,100	320
2011-10-04	328	328	325	328	1,200	328
2011-10-03	331	332	329	332	2,300	332
2011-09-30	352	353	341	341	1,300	341
2011-09-29	336	345	336	345	3,500	345
2011-09-28	347	347	339	343	4,700	343
2011-09-27	338	339	334	339	5,700	339
2011-09-26	343	343	330	330	3,800	330
2011-09-22	348	350	348	348	1,300	348
2011-09-21	351	356	348	356	2,800	356
2011-09-20	352	354	350	354	2,700	354
2011-09-16	357	357	349	355	2,900	355
2011-09-15	329	347	329	342	1,900	342
2011-09-14	327	328	324	325	700	325
2011-09-13	326	331	326	331	1,200	331
2011-09-12	326	330	326	326	5,300	326
2011-09-09	339	342	339	342	20,500	342
2011-09-08	334	334	333	333	900	333
2011-09-07	335	338	334	334	1,800	334
2011-09-06	338	341	322	334	7,300	334
2011-09-05	363	363	346	351	4,900	351
2011-09-02	374	374	374	374	700	374
2011-09-01	378	379	378	378	1,100	378
2011-08-31	370	373	366	366	1,200	366
2011-08-30	376	378	369	378	1,200	378
2011-08-29	350	356	350	356	1,700	356
2011-08-26	339	341	339	340	900	340
2011-08-25	326	343	326	335	3,400	335
2011-08-24	345	345	323	323	1,400	323
2011-08-23	322	337	322	337	6,900	337
2011-08-22	350	350	324	324	4,300	324
2011-08-19	358	358	350	350	6,400	350
2011-08-18	380	380	374	374	900	374
2011-08-17	386	386	380	380	4,100	380
2011-08-16	390	393	390	393	1,800	393
2011-08-15	400	400	389	389	900	389
2011-08-12	401	401	389	392	1,200	392
2011-08-11	373	389	373	389	1,500	389
2011-08-10	394	398	389	389	11,200	389
2011-08-09	370	383	352	370	15,900	370
2011-08-08	391	397	386	386	6,100	386
2011-08-05	396	402	391	402	5,600	402
2011-08-04	414	415	414	415	1,100	415
2011-08-03	420	420	416	416	2,600	416
2011-08-02	440	440	431	431	2,700	431
2011-08-01	452	455	444	444	2,600	444
2011-07-29	448	449	437	438	1,400	438
2011-07-28	461	461	445	448	13,900	448
2011-07-27	482	482	469	469	6,600	469
2011-07-26	481	481	481	481	400	481
2011-07-25	488	488	480	480	900	480
2011-07-22	490	490	484	484	3,800	484
2011-07-21	486	486	485	486	2,100	486
2011-07-20	490	491	488	488	600	488
2011-07-19	484	490	481	485	29,600	485
2011-07-15	485	485	485	485	1,000	485
2011-07-14	503	503	487	487	1,000	487
2011-07-13	506	506	502	503	1,200	503
2011-07-12	507	510	506	506	2,100	506
2011-07-11	514	516	512	512	4,600	512
2011-07-08	520	520	520	520	400	520
2011-07-07	512	523	512	523	2,300	523
2011-07-06	512	521	512	521	3,700	521
2011-07-05	538	538	522	522	5,200	522
2011-07-04	532	536	532	532	1,900	532
2011-07-01	518	528	518	526	6,100	526
2011-06-30	509	516	509	516	1,700	516
2011-06-29	506	506	498	505	400	505
2011-06-28	484	484	484	484	100	484
2011-06-27	481	488	481	488	4,000	488
2011-06-24	478	481	475	481	2,000	481
2011-06-23	487	487	482	482	1,200	482
2011-06-22	482	489	482	489	2,000	489
2011-06-21	471	482	471	481	800	481
2011-06-20	469	472	469	470	700	470
2011-06-17	481	481	470	470	2,200	470
2011-06-16	485	485	480	480	1,300	480
2011-06-15	498	498	488	488	800	488
2011-06-14	476	491	476	490	1,500	490
2011-06-13	472	477	472	477	3,000	477
2011-06-10	481	488	478	485	21,400	485
2011-06-09	478	479	468	468	5,100	468
2011-06-08	486	486	486	486	200	486
2011-06-07	485	489	484	489	700	489
2011-06-06	501	501	487	487	5,900	487
2011-06-03	513	513	506	506	700	506
2011-06-02	518	520	513	520	1,300	520
2011-06-01	515	522	515	521	2,200	521
2011-05-31	513	515	510	514	2,100	514
2011-05-30	507	512	505	505	500	505
2011-05-27	507	517	507	507	3,900	507
2011-05-26	507	507	507	507	1,000	507
2011-05-25	515	515	510	511	5,500	511
2011-05-24	515	520	515	520	300	520
2011-05-23	507	511	505	511	1,600	511
2011-05-20	510	519	509	509	2,000	509
2011-05-19	534	534	520	520	3,800	520
2011-05-18	532	539	528	528	2,800	528
2011-05-17	506	526	506	526	2,900	526
2011-05-16	535	535	500	500	8,800	500
2011-05-13	576	576	537	545	10,000	545
2011-05-12	598	598	575	575	2,200	575
2011-05-11	605	605	600	600	400	600
2011-05-10	595	595	595	595	500	595
2011-05-09	600	600	593	593	2,000	593
2011-05-06	600	600	590	600	2,000	600
2011-05-02	600	605	600	603	1,600	603
2011-04-28	600	600	597	597	900	597
2011-04-27	605	605	592	592	1,400	592
2011-04-26	612	612	605	605	1,700	605
2011-04-25	614	614	609	611	1,600	611
2011-04-22	599	604	593	604	4,800	604
2011-04-21	614	614	601	601	500	601
2011-04-20	597	597	597	597	600	597
2011-04-19	614	614	599	601	14,200	601
2011-04-18	617	620	595	619	9,000	619
2011-04-15	562	621	562	602	14,900	602
2011-04-14	544	566	544	564	2,800	564
2011-04-13	550	560	547	560	1,500	560
2011-04-12	561	561	551	551	1,800	551
2011-04-11	580	582	574	578	4,800	578
2011-04-08	541	571	540	568	3,100	568
2011-04-07	544	544	544	544	300	544
2011-04-06	565	565	543	543	2,500	543
2011-04-05	570	575	556	560	4,500	560
2011-04-04	601	602	570	570	2,400	570
2011-04-01	601	601	591	591	6,900	591
2011-03-31	599	599	585	591	4,600	591
2011-03-30	578	597	578	595	3,900	595
2011-03-29	562	570	560	561	4,700	561
2011-03-28	581	581	562	562	1,300	562
2011-03-25	583	584	565	571	12,800	571
2011-03-24	589	589	565	568	6,800	568
2011-03-23	599	599	582	594	4,000	594
2011-03-22	588	595	577	586	12,900	586
2011-03-18	506	539	506	538	19,100	538
2011-03-17	475	508	475	505	8,700	505
2011-03-16	448	529	448	529	19,800	529
2011-03-15	464	464	464	464	1,400	464
2011-03-14	583	593	564	564	6,500	564
2011-03-11	671	679	664	664	53,200	664
2011-03-10	705	705	687	688	7,800	688
2011-03-09	715	715	707	707	1,400	707
2011-03-08	694	708	694	700	2,400	700
2011-03-07	713	713	694	697	3,200	697
2011-03-04	734	734	710	710	6,300	710
2011-03-03	707	714	702	714	1,300	714
2011-03-02	711	712	702	706	8,700	706
2011-03-01	725	741	720	722	4,600	722
2011-02-28	703	721	688	720	5,100	720
2011-02-25	676	699	676	698	1,900	698
2011-02-24	702	702	679	680	8,400	680
2011-02-23	720	720	702	708	9,500	708
2011-02-22	748	751	720	720	5,800	720
2011-02-21	745	748	735	748	600	748
2011-02-18	738	753	738	744	800	744
2011-02-17	766	766	742	745	2,300	745
2011-02-16	760	769	760	761	2,600	761
2011-02-15	770	771	754	761	3,800	761
2011-02-14	743	755	735	755	8,700	755
2011-02-10	722	740	716	730	6,800	730
2011-02-09	728	733	711	728	3,300	728
2011-02-08	697	736	694	721	32,800	721
2011-02-07	693	695	685	685	3,700	685
2011-02-04	671	680	671	677	2,400	677
2011-02-03	669	673	669	669	1,000	669
2011-02-02	670	679	670	671	4,400	671
2011-02-01	664	672	661	661	4,600	661
2011-01-31	652	669	652	665	3,100	665
2011-01-28	672	672	667	667	2,900	667
2011-01-27	672	676	672	676	1,100	676
2011-01-26	680	680	674	676	800	676
2011-01-25	677	679	674	675	3,200	675
2011-01-24	640	670	640	667	2,500	667
2011-01-21	665	666	641	647	5,400	647
2011-01-20	672	672	661	664	3,700	664
2011-01-19	678	680	676	680	7,400	680
2011-01-18	666	676	662	671	5,000	671
2011-01-17	668	674	666	666	7,300	666
2011-01-14	676	695	662	662	9,900	662
2011-01-13	666	684	665	680	2,800	680
2011-01-12	682	691	664	664	16,500	664
2011-01-11	641	676	640	676	9,300	676
2011-01-07	642	644	636	644	8,300	644
2011-01-06	628	639	621	639	3,300	639
2011-01-05	620	624	620	621	10,000	621
2011-01-04	599	626	599	611	11,900	611

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