6315 TOWA(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	539	549	538	538	2,000	179.33
2012-12-27	542	545	542	543	7,400	181
2012-12-26	540	540	538	540	2,500	180
2012-12-25	537	537	527	527	1,300	175.67
2012-12-21	537	537	520	521	4,000	173.67
2012-12-20	542	542	539	539	1,700	179.67
2012-12-19	543	545	530	540	5,300	180
2012-12-18	542	543	536	537	3,600	179
2012-12-17	547	549	543	549	2,500	183
2012-12-14	535	537	533	537	22,000	179
2012-12-13	534	545	534	543	1,800	181
2012-12-12	532	532	524	524	1,500	174.67
2012-12-11	539	539	523	523	1,000	174.33
2012-12-10	546	546	539	539	1,100	179.67
2012-12-07	543	543	543	543	300	181
2012-12-06	555	557	547	552	3,700	184
2012-12-05	546	551	545	551	5,400	183.67
2012-12-04	530	545	530	545	10,000	181.67
2012-12-03	530	531	526	531	4,300	177
2012-11-30	523	523	514	514	2,400	171.33
2012-11-29	518	528	518	523	2,900	174.33
2012-11-28	514	524	514	517	1,000	172.33
2012-11-27	515	530	510	521	5,600	173.67
2012-11-26	538	538	514	515	3,800	171.67
2012-11-22	515	529	515	529	9,800	176.33
2012-11-21	516	516	515	515	3,200	171.67
2012-11-20	519	519	516	516	1,600	172
2012-11-19	512	519	507	515	4,000	171.67
2012-11-16	487	504	487	504	2,500	168
2012-11-15	466	488	466	488	2,400	162.67
2012-11-14	440	464	440	464	1,900	154.67
2012-11-13	450	469	445	445	8,600	148.33
2012-11-12	419	426	419	425	1,100	141.67
2012-11-09	424	427	424	427	1,600	142.33
2012-11-08	440	441	438	438	600	146
2012-11-07	452	452	444	444	500	148
2012-11-06	467	467	451	451	600	150.33
2012-11-05	471	471	469	469	600	156.33
2012-11-02	465	465	457	459	2,200	153
2012-11-01	453	461	453	461	1,400	153.67
2012-10-31	447	447	445	445	1,500	148.33
2012-10-30	442	444	442	444	1,300	148
2012-10-29	443	450	443	450	600	150
2012-10-26	446	446	443	445	1,300	148.33
2012-10-25	440	446	440	446	800	148.67
2012-10-24	442	442	442	442	400	147.33
2012-10-23	458	458	447	447	1,000	149
2012-10-22	465	465	463	463	1,000	154.33
2012-10-19	461	470	461	463	1,700	154.33
2012-10-18	459	460	458	460	1,700	153.33
2012-10-17	469	469	464	464	700	154.67
2012-10-16	452	453	452	453	500	151
2012-10-15	440	440	440	440	300	146.67
2012-10-12	425	427	425	425	3,300	141.67
2012-10-11	421	424	419	419	1,100	139.67
2012-10-09	421	429	421	429	600	143
2012-10-05	426	426	424	424	3,400	141.33
2012-10-04	430	434	430	434	300	144.67
2012-10-03	427	428	427	428	500	142.67
2012-10-02	452	452	427	427	500	142.33
2012-09-28	471	485	471	483	1,800	161
2012-09-27	485	485	485	485	100	161.67
2012-09-26	501	501	485	485	2,200	161.67
2012-09-25	497	499	493	493	2,500	164.33
2012-09-24	489	489	489	489	500	163
2012-09-21	495	495	494	494	1,600	164.67
2012-09-20	548	548	500	508	6,200	169.33
2012-09-19	552	552	552	552	200	184
2012-09-18	511	542	495	542	7,400	180.67
2012-09-14	511	521	510	521	16,700	173.67
2012-09-13	479	502	479	501	2,600	167
2012-09-12	462	478	461	471	2,300	157
2012-09-11	450	465	450	465	9,700	155
2012-09-10	443	458	442	458	1,300	152.67
2012-09-07	429	447	429	442	1,200	147.33
2012-09-06	421	428	421	428	800	142.67
2012-09-05	433	433	428	428	500	142.67
2012-09-04	444	449	438	438	1,200	146
2012-09-03	450	450	443	443	1,300	147.67
2012-08-31	460	462	451	451	1,300	150.33
2012-08-30	470	470	465	467	800	155.67
2012-08-29	480	480	472	472	1,000	157.33
2012-08-28	509	509	483	483	2,300	161
2012-08-27	519	519	519	519	300	173
2012-08-24	506	506	506	506	100	168.67
2012-08-23	510	510	510	510	500	170
2012-08-22	516	516	508	511	500	170.33
2012-08-21	523	523	516	516	200	172
2012-08-20	520	520	513	513	1,200	171
2012-08-17	532	532	518	518	1,800	172.67
2012-08-16	522	522	522	522	500	174
2012-08-15	515	519	515	519	400	173
2012-08-14	520	524	519	524	1,200	174.67
2012-08-13	509	525	509	525	400	175
2012-08-10	526	526	507	507	200	169
2012-08-09	562	562	519	526	8,600	175.33
2012-08-08	538	546	537	542	2,800	180.67
2012-08-07	533	537	533	535	1,700	178.33
2012-08-06	533	533	533	533	500	177.67
2012-08-03	528	528	518	518	1,200	172.67
2012-08-02	530	531	530	531	2,600	177
2012-08-01	544	544	530	530	600	176.67
2012-07-31	510	541	510	540	11,100	180
2012-07-30	523	523	523	523	1,400	174.33
2012-07-27	516	516	503	503	600	167.67
2012-07-26	511	511	511	511	900	170.33
2012-07-25	509	521	497	497	8,000	165.67
2012-07-24	514	515	512	515	2,000	171.67
2012-07-23	524	524	508	510	3,500	170
2012-07-20	524	535	513	516	2,600	172
2012-07-19	521	539	521	533	2,700	177.67
2012-07-18	513	513	513	513	300	171
2012-07-17	521	523	508	522	5,100	174
2012-07-13	548	548	530	530	3,500	176.67
2012-07-12	551	554	537	542	7,400	180.67
2012-07-11	546	551	528	551	1,400	183.67
2012-07-10	581	591	544	550	22,400	183.33
2012-07-09	604	604	581	595	11,300	198.33
2012-07-06	576	609	576	604	5,200	201.33
2012-07-05	590	591	568	575	13,000	191.67
2012-07-04	605	613	591	593	2,500	197.67
2012-07-03	568	599	568	596	3,500	198.67
2012-07-02	574	582	568	575	9,100	191.67
2012-06-29	579	579	574	574	1,300	191.33
2012-06-28	555	579	555	579	4,600	193
2012-06-27	548	548	537	545	3,400	181.67
2012-06-26	555	558	533	548	5,300	182.67
2012-06-25	570	571	559	559	3,700	186.33
2012-06-22	552	570	552	564	4,500	188
2012-06-21	581	581	560	560	1,500	186.67
2012-06-20	580	580	571	571	1,900	190.33
2012-06-19	591	591	580	580	4,700	193.33
2012-06-18	545	551	545	545	4,000	181.67
2012-06-15	539	540	532	533	3,900	177.67
2012-06-14	529	540	522	539	9,700	179.67
2012-06-13	549	562	533	533	3,600	177.67
2012-06-12	521	548	521	548	2,300	182.67
2012-06-11	522	549	522	541	7,400	180.33
2012-06-08	505	522	505	522	17,300	174
2012-06-07	506	514	506	514	4,800	171.33
2012-06-06	494	500	494	498	1,700	166
2012-06-05	473	495	470	495	3,600	165
2012-06-04	456	465	456	465	900	155
2012-06-01	480	481	473	478	5,800	159.33
2012-05-31	475	490	475	487	3,900	162.33
2012-05-30	485	486	485	486	800	162
2012-05-29	490	493	490	493	800	164.33
2012-05-28	486	491	486	491	4,300	163.67
2012-05-25	489	492	485	487	5,800	162.33
2012-05-24	477	482	474	480	4,500	160
2012-05-23	469	481	469	476	5,100	158.67
2012-05-22	462	470	462	468	2,300	156
2012-05-21	453	465	441	446	4,200	148.67
2012-05-18	474	500	461	467	7,200	155.67
2012-05-17	452	490	452	488	6,300	162.67
2012-05-16	454	465	443	457	6,200	152.33
2012-05-15	411	427	411	427	1,100	142.33
2012-05-14	392	403	392	403	4,700	134.33
2012-05-11	421	430	388	400	6,800	133.33
2012-05-10	432	432	420	423	5,700	141
2012-05-09	427	432	424	432	6,400	144
2012-05-08	429	430	426	427	3,500	142.33
2012-05-07	420	429	420	426	4,600	142
2012-05-02	426	426	426	426	100	142
2012-05-01	454	454	423	424	1,500	141.33
2012-04-27	460	460	454	454	3,200	151.33
2012-04-26	461	461	453	453	200	151
2012-04-25	460	460	453	453	3,600	151
2012-04-24	439	452	439	452	1,800	150.67
2012-04-23	449	451	443	447	2,900	149
2012-04-20	445	445	441	441	1,200	147
2012-04-19	444	445	444	445	900	148.33
2012-04-18	450	455	449	452	3,200	150.67
2012-04-17	437	437	437	437	300	145.67
2012-04-16	432	432	426	426	3,200	142
2012-04-13	433	441	433	435	1,400	145
2012-04-12	424	438	424	438	1,000	146
2012-04-11	442	442	427	427	1,400	142.33
2012-04-10	448	448	439	439	600	146.33
2012-04-09	441	441	433	433	3,300	144.33
2012-04-06	434	443	433	443	5,100	147.67
2012-04-05	424	428	424	426	2,200	142
2012-04-04	442	444	432	432	4,200	144
2012-04-03	448	455	434	436	7,400	145.33
2012-04-02	454	456	449	449	7,000	149.67
2012-03-30	453	454	448	450	3,700	150
2012-03-29	486	486	444	445	37,900	148.33
2012-03-28	480	480	475	478	2,200	159.33
2012-03-27	491	491	480	485	3,600	161.67
2012-03-26	488	488	482	482	4,400	160.67
2012-03-23	478	487	478	487	2,400	162.33
2012-03-22	478	481	478	481	1,200	160.33
2012-03-21	486	487	476	477	5,500	159
2012-03-19	485	488	485	488	5,700	162.67
2012-03-16	477	481	475	481	1,600	160.33
2012-03-15	463	475	463	469	5,300	156.33
2012-03-14	474	480	459	459	2,200	153
2012-03-13	468	469	463	463	5,300	154.33
2012-03-12	466	469	464	464	900	154.67
2012-03-09	472	488	464	476	25,200	158.67
2012-03-08	470	470	464	464	2,000	154.67
2012-03-07	462	465	460	462	2,800	154
2012-03-06	470	470	462	462	1,400	154
2012-03-05	482	482	475	475	1,400	158.33
2012-03-02	491	491	481	481	1,500	160.33
2012-03-01	501	508	474	483	3,600	161
2012-02-29	512	512	494	496	1,500	165.33
2012-02-28	500	500	490	495	11,200	165
2012-02-27	526	526	507	510	6,300	170
2012-02-24	516	530	513	528	19,600	176
2012-02-23	483	512	483	510	4,100	170
2012-02-22	469	486	469	486	1,200	162
2012-02-21	473	476	463	469	1,000	156.33
2012-02-20	468	469	467	469	300	156.33
2012-02-17	478	478	465	465	3,500	155
2012-02-16	486	486	470	470	900	156.67
2012-02-15	488	493	482	487	6,100	162.33
2012-02-14	467	492	467	492	3,000	164
2012-02-13	475	475	450	463	3,500	154.33
2012-02-10	468	476	451	459	6,300	153
2012-02-09	489	489	463	474	1,700	158
2012-02-08	473	489	473	486	4,600	162
2012-02-07	447	473	447	467	2,700	155.67
2012-02-06	442	444	436	444	1,500	148
2012-02-03	432	436	432	436	5,400	145.33
2012-02-02	440	440	438	440	5,800	146.67
2012-02-01	434	442	433	438	3,100	146
2012-01-31	422	422	422	422	100	140.67
2012-01-30	419	419	419	419	1,000	139.67
2012-01-27	425	425	416	416	4,500	138.67
2012-01-26	435	435	431	433	700	144.33
2012-01-25	418	435	418	435	1,400	145
2012-01-24	415	415	410	412	7,300	137.33
2012-01-23	421	425	421	425	700	141.67
2012-01-20	433	433	429	429	900	143
2012-01-19	444	444	432	432	3,600	144
2012-01-18	432	437	432	437	400	145.67
2012-01-17	439	439	437	437	400	145.67
2012-01-16	439	439	439	439	300	146.33
2012-01-13	435	439	435	439	700	146.33
2012-01-12	418	431	418	431	600	143.67
2012-01-11	444	444	423	423	2,200	141
2012-01-10	432	433	430	433	5,700	144.33
2012-01-06	418	430	418	430	1,000	143.33
2012-01-05	426	426	420	420	1,200	140
2012-01-04	422	429	422	429	1,100	143

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