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	139
2011-12-29	392	392	392	392	400	130.67
2011-12-28	378	378	378	378	200	126
2011-12-27	383	383	380	380	1,700	126.67
2011-12-26	384	384	380	380	300	126.67
2011-12-22	390	390	390	390	200	130
2011-12-21	396	396	390	390	400	130
2011-12-20	389	389	389	389	200	129.67
2011-12-19	364	369	362	369	3,200	123
2011-12-16	395	395	362	365	2,700	121.67
2011-12-15	393	393	388	388	2,600	129.33
2011-12-14	400	401	393	395	2,600	131.67
2011-12-13	400	408	397	408	800	136
2011-12-12	422	427	400	400	1,300	133.33
2011-12-09	408	427	408	421	23,300	140.33
2011-12-08	438	438	421	421	1,500	140.33
2011-12-07	421	435	421	435	1,800	145
2011-12-06	436	436	413	413	1,700	137.67
2011-12-05	441	443	440	442	1,700	147.33
2011-12-02	427	441	427	441	1,400	147
2011-12-01	419	424	419	424	2,100	141.33
2011-11-30	405	405	404	404	1,600	134.67
2011-11-29	413	413	403	405	4,600	135
2011-11-28	398	409	398	403	1,100	134.33
2011-11-25	414	442	392	392	10,600	130.67
2011-11-24	395	422	384	422	5,800	140.67
2011-11-22	376	381	375	380	3,000	126.67
2011-11-21	345	368	345	368	600	122.67
2011-11-18	342	358	339	353	6,600	117.67
2011-11-17	335	345	335	345	1,500	115
2011-11-16	337	340	335	335	2,200	111.67
2011-11-14	324	324	324	324	400	108
2011-11-11	323	324	320	324	3,800	108
2011-11-10	325	329	325	328	4,100	109.33
2011-11-09	339	339	339	339	400	113
2011-11-08	343	343	343	343	100	114.33
2011-11-07	348	348	348	348	100	116
2011-11-04	332	332	330	330	1,600	110
2011-11-02	325	330	325	326	2,700	108.67
2011-11-01	342	342	341	341	500	113.67
2011-10-31	338	355	338	347	10,700	115.67
2011-10-28	361	361	342	342	300	114
2011-10-27	353	353	353	353	600	117.67
2011-10-26	351	351	351	351	200	117
2011-10-25	348	348	348	348	4,100	116
2011-10-24	348	348	348	348	400	116
2011-10-21	333	333	333	333	600	111
2011-10-20	336	336	333	336	500	112
2011-10-19	351	351	351	351	200	117
2011-10-18	358	358	349	349	1,900	116.33
2011-10-17	368	368	360	362	2,600	120.67
2011-10-14	349	360	349	360	900	120
2011-10-13	352	365	352	365	1,300	121.67
2011-10-12	346	346	339	341	1,900	113.67
2011-10-11	339	344	339	344	400	114.67
2011-10-07	336	336	330	330	800	110
2011-10-06	325	332	325	328	500	109.33
2011-10-05	327	327	320	320	1,100	106.67
2011-10-04	328	328	325	328	1,200	109.33
2011-10-03	331	332	329	332	2,300	110.67
2011-09-30	352	353	341	341	1,300	113.67
2011-09-29	336	345	336	345	3,500	115
2011-09-28	347	347	339	343	4,700	114.33
2011-09-27	338	339	334	339	5,700	113
2011-09-26	343	343	330	330	3,800	110
2011-09-22	348	350	348	348	1,300	116
2011-09-21	351	356	348	356	2,800	118.67
2011-09-20	352	354	350	354	2,700	118
2011-09-16	357	357	349	355	2,900	118.33
2011-09-15	329	347	329	342	1,900	114
2011-09-14	327	328	324	325	700	108.33
2011-09-13	326	331	326	331	1,200	110.33
2011-09-12	326	330	326	326	5,300	108.67
2011-09-09	339	342	339	342	20,500	114
2011-09-08	334	334	333	333	900	111
2011-09-07	335	338	334	334	1,800	111.33
2011-09-06	338	341	322	334	7,300	111.33
2011-09-05	363	363	346	351	4,900	117
2011-09-02	374	374	374	374	700	124.67
2011-09-01	378	379	378	378	1,100	126
2011-08-31	370	373	366	366	1,200	122
2011-08-30	376	378	369	378	1,200	126
2011-08-29	350	356	350	356	1,700	118.67
2011-08-26	339	341	339	340	900	113.33
2011-08-25	326	343	326	335	3,400	111.67
2011-08-24	345	345	323	323	1,400	107.67
2011-08-23	322	337	322	337	6,900	112.33
2011-08-22	350	350	324	324	4,300	108
2011-08-19	358	358	350	350	6,400	116.67
2011-08-18	380	380	374	374	900	124.67
2011-08-17	386	386	380	380	4,100	126.67
2011-08-16	390	393	390	393	1,800	131
2011-08-15	400	400	389	389	900	129.67
2011-08-12	401	401	389	392	1,200	130.67
2011-08-11	373	389	373	389	1,500	129.67
2011-08-10	394	398	389	389	11,200	129.67
2011-08-09	370	383	352	370	15,900	123.33
2011-08-08	391	397	386	386	6,100	128.67
2011-08-05	396	402	391	402	5,600	134
2011-08-04	414	415	414	415	1,100	138.33
2011-08-03	420	420	416	416	2,600	138.67
2011-08-02	440	440	431	431	2,700	143.67
2011-08-01	452	455	444	444	2,600	148
2011-07-29	448	449	437	438	1,400	146
2011-07-28	461	461	445	448	13,900	149.33
2011-07-27	482	482	469	469	6,600	156.33
2011-07-26	481	481	481	481	400	160.33
2011-07-25	488	488	480	480	900	160
2011-07-22	490	490	484	484	3,800	161.33
2011-07-21	486	486	485	486	2,100	162
2011-07-20	490	491	488	488	600	162.67
2011-07-19	484	490	481	485	29,600	161.67
2011-07-15	485	485	485	485	1,000	161.67
2011-07-14	503	503	487	487	1,000	162.33
2011-07-13	506	506	502	503	1,200	167.67
2011-07-12	507	510	506	506	2,100	168.67
2011-07-11	514	516	512	512	4,600	170.67
2011-07-08	520	520	520	520	400	173.33
2011-07-07	512	523	512	523	2,300	174.33
2011-07-06	512	521	512	521	3,700	173.67
2011-07-05	538	538	522	522	5,200	174
2011-07-04	532	536	532	532	1,900	177.33
2011-07-01	518	528	518	526	6,100	175.33
2011-06-30	509	516	509	516	1,700	172
2011-06-29	506	506	498	505	400	168.33
2011-06-28	484	484	484	484	100	161.33
2011-06-27	481	488	481	488	4,000	162.67
2011-06-24	478	481	475	481	2,000	160.33
2011-06-23	487	487	482	482	1,200	160.67
2011-06-22	482	489	482	489	2,000	163
2011-06-21	471	482	471	481	800	160.33
2011-06-20	469	472	469	470	700	156.67
2011-06-17	481	481	470	470	2,200	156.67
2011-06-16	485	485	480	480	1,300	160
2011-06-15	498	498	488	488	800	162.67
2011-06-14	476	491	476	490	1,500	163.33
2011-06-13	472	477	472	477	3,000	159
2011-06-10	481	488	478	485	21,400	161.67
2011-06-09	478	479	468	468	5,100	156
2011-06-08	486	486	486	486	200	162
2011-06-07	485	489	484	489	700	163
2011-06-06	501	501	487	487	5,900	162.33
2011-06-03	513	513	506	506	700	168.67
2011-06-02	518	520	513	520	1,300	173.33
2011-06-01	515	522	515	521	2,200	173.67
2011-05-31	513	515	510	514	2,100	171.33
2011-05-30	507	512	505	505	500	168.33
2011-05-27	507	517	507	507	3,900	169
2011-05-26	507	507	507	507	1,000	169
2011-05-25	515	515	510	511	5,500	170.33
2011-05-24	515	520	515	520	300	173.33
2011-05-23	507	511	505	511	1,600	170.33
2011-05-20	510	519	509	509	2,000	169.67
2011-05-19	534	534	520	520	3,800	173.33
2011-05-18	532	539	528	528	2,800	176
2011-05-17	506	526	506	526	2,900	175.33
2011-05-16	535	535	500	500	8,800	166.67
2011-05-13	576	576	537	545	10,000	181.67
2011-05-12	598	598	575	575	2,200	191.67
2011-05-11	605	605	600	600	400	200
2011-05-10	595	595	595	595	500	198.33
2011-05-09	600	600	593	593	2,000	197.67
2011-05-06	600	600	590	600	2,000	200
2011-05-02	600	605	600	603	1,600	201
2011-04-28	600	600	597	597	900	199
2011-04-27	605	605	592	592	1,400	197.33
2011-04-26	612	612	605	605	1,700	201.67
2011-04-25	614	614	609	611	1,600	203.67
2011-04-22	599	604	593	604	4,800	201.33
2011-04-21	614	614	601	601	500	200.33
2011-04-20	597	597	597	597	600	199
2011-04-19	614	614	599	601	14,200	200.33
2011-04-18	617	620	595	619	9,000	206.33
2011-04-15	562	621	562	602	14,900	200.67
2011-04-14	544	566	544	564	2,800	188
2011-04-13	550	560	547	560	1,500	186.67
2011-04-12	561	561	551	551	1,800	183.67
2011-04-11	580	582	574	578	4,800	192.67
2011-04-08	541	571	540	568	3,100	189.33
2011-04-07	544	544	544	544	300	181.33
2011-04-06	565	565	543	543	2,500	181
2011-04-05	570	575	556	560	4,500	186.67
2011-04-04	601	602	570	570	2,400	190
2011-04-01	601	601	591	591	6,900	197
2011-03-31	599	599	585	591	4,600	197
2011-03-30	578	597	578	595	3,900	198.33
2011-03-29	562	570	560	561	4,700	187
2011-03-28	581	581	562	562	1,300	187.33
2011-03-25	583	584	565	571	12,800	190.33
2011-03-24	589	589	565	568	6,800	189.33
2011-03-23	599	599	582	594	4,000	198
2011-03-22	588	595	577	586	12,900	195.33
2011-03-18	506	539	506	538	19,100	179.33
2011-03-17	475	508	475	505	8,700	168.33
2011-03-16	448	529	448	529	19,800	176.33
2011-03-15	464	464	464	464	1,400	154.67
2011-03-14	583	593	564	564	6,500	188
2011-03-11	671	679	664	664	53,200	221.33
2011-03-10	705	705	687	688	7,800	229.33
2011-03-09	715	715	707	707	1,400	235.67
2011-03-08	694	708	694	700	2,400	233.33
2011-03-07	713	713	694	697	3,200	232.33
2011-03-04	734	734	710	710	6,300	236.67
2011-03-03	707	714	702	714	1,300	238
2011-03-02	711	712	702	706	8,700	235.33
2011-03-01	725	741	720	722	4,600	240.67
2011-02-28	703	721	688	720	5,100	240
2011-02-25	676	699	676	698	1,900	232.67
2011-02-24	702	702	679	680	8,400	226.67
2011-02-23	720	720	702	708	9,500	236
2011-02-22	748	751	720	720	5,800	240
2011-02-21	745	748	735	748	600	249.33
2011-02-18	738	753	738	744	800	248
2011-02-17	766	766	742	745	2,300	248.33
2011-02-16	760	769	760	761	2,600	253.67
2011-02-15	770	771	754	761	3,800	253.67
2011-02-14	743	755	735	755	8,700	251.67
2011-02-10	722	740	716	730	6,800	243.33
2011-02-09	728	733	711	728	3,300	242.67
2011-02-08	697	736	694	721	32,800	240.33
2011-02-07	693	695	685	685	3,700	228.33
2011-02-04	671	680	671	677	2,400	225.67
2011-02-03	669	673	669	669	1,000	223
2011-02-02	670	679	670	671	4,400	223.67
2011-02-01	664	672	661	661	4,600	220.33
2011-01-31	652	669	652	665	3,100	221.67
2011-01-28	672	672	667	667	2,900	222.33
2011-01-27	672	676	672	676	1,100	225.33
2011-01-26	680	680	674	676	800	225.33
2011-01-25	677	679	674	675	3,200	225
2011-01-24	640	670	640	667	2,500	222.33
2011-01-21	665	666	641	647	5,400	215.67
2011-01-20	672	672	661	664	3,700	221.33
2011-01-19	678	680	676	680	7,400	226.67
2011-01-18	666	676	662	671	5,000	223.67
2011-01-17	668	674	666	666	7,300	222
2011-01-14	676	695	662	662	9,900	220.67
2011-01-13	666	684	665	680	2,800	226.67
2011-01-12	682	691	664	664	16,500	221.33
2011-01-11	641	676	640	676	9,300	225.33
2011-01-07	642	644	636	644	8,300	214.67
2011-01-06	628	639	621	639	3,300	213
2011-01-05	620	624	620	621	10,000	207
2011-01-04	599	626	599	611	11,900	203.67

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