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 | 538 |
2012-12-27 | 542 | 545 | 542 | 543 | 7,400 | 543 |
2012-12-26 | 540 | 540 | 538 | 540 | 2,500 | 540 |
2012-12-25 | 537 | 537 | 527 | 527 | 1,300 | 527 |
2012-12-21 | 537 | 537 | 520 | 521 | 4,000 | 521 |
2012-12-20 | 542 | 542 | 539 | 539 | 1,700 | 539 |
2012-12-19 | 543 | 545 | 530 | 540 | 5,300 | 540 |
2012-12-18 | 542 | 543 | 536 | 537 | 3,600 | 537 |
2012-12-17 | 547 | 549 | 543 | 549 | 2,500 | 549 |
2012-12-14 | 535 | 537 | 533 | 537 | 22,000 | 537 |
2012-12-13 | 534 | 545 | 534 | 543 | 1,800 | 543 |
2012-12-12 | 532 | 532 | 524 | 524 | 1,500 | 524 |
2012-12-11 | 539 | 539 | 523 | 523 | 1,000 | 523 |
2012-12-10 | 546 | 546 | 539 | 539 | 1,100 | 539 |
2012-12-07 | 543 | 543 | 543 | 543 | 300 | 543 |
2012-12-06 | 555 | 557 | 547 | 552 | 3,700 | 552 |
2012-12-05 | 546 | 551 | 545 | 551 | 5,400 | 551 |
2012-12-04 | 530 | 545 | 530 | 545 | 10,000 | 545 |
2012-12-03 | 530 | 531 | 526 | 531 | 4,300 | 531 |
2012-11-30 | 523 | 523 | 514 | 514 | 2,400 | 514 |
2012-11-29 | 518 | 528 | 518 | 523 | 2,900 | 523 |
2012-11-28 | 514 | 524 | 514 | 517 | 1,000 | 517 |
2012-11-27 | 515 | 530 | 510 | 521 | 5,600 | 521 |
2012-11-26 | 538 | 538 | 514 | 515 | 3,800 | 515 |
2012-11-22 | 515 | 529 | 515 | 529 | 9,800 | 529 |
2012-11-21 | 516 | 516 | 515 | 515 | 3,200 | 515 |
2012-11-20 | 519 | 519 | 516 | 516 | 1,600 | 516 |
2012-11-19 | 512 | 519 | 507 | 515 | 4,000 | 515 |
2012-11-16 | 487 | 504 | 487 | 504 | 2,500 | 504 |
2012-11-15 | 466 | 488 | 466 | 488 | 2,400 | 488 |
2012-11-14 | 440 | 464 | 440 | 464 | 1,900 | 464 |
2012-11-13 | 450 | 469 | 445 | 445 | 8,600 | 445 |
2012-11-12 | 419 | 426 | 419 | 425 | 1,100 | 425 |
2012-11-09 | 424 | 427 | 424 | 427 | 1,600 | 427 |
2012-11-08 | 440 | 441 | 438 | 438 | 600 | 438 |
2012-11-07 | 452 | 452 | 444 | 444 | 500 | 444 |
2012-11-06 | 467 | 467 | 451 | 451 | 600 | 451 |
2012-11-05 | 471 | 471 | 469 | 469 | 600 | 469 |
2012-11-02 | 465 | 465 | 457 | 459 | 2,200 | 459 |
2012-11-01 | 453 | 461 | 453 | 461 | 1,400 | 461 |
2012-10-31 | 447 | 447 | 445 | 445 | 1,500 | 445 |
2012-10-30 | 442 | 444 | 442 | 444 | 1,300 | 444 |
2012-10-29 | 443 | 450 | 443 | 450 | 600 | 450 |
2012-10-26 | 446 | 446 | 443 | 445 | 1,300 | 445 |
2012-10-25 | 440 | 446 | 440 | 446 | 800 | 446 |
2012-10-24 | 442 | 442 | 442 | 442 | 400 | 442 |
2012-10-23 | 458 | 458 | 447 | 447 | 1,000 | 447 |
2012-10-22 | 465 | 465 | 463 | 463 | 1,000 | 463 |
2012-10-19 | 461 | 470 | 461 | 463 | 1,700 | 463 |
2012-10-18 | 459 | 460 | 458 | 460 | 1,700 | 460 |
2012-10-17 | 469 | 469 | 464 | 464 | 700 | 464 |
2012-10-16 | 452 | 453 | 452 | 453 | 500 | 453 |
2012-10-15 | 440 | 440 | 440 | 440 | 300 | 440 |
2012-10-12 | 425 | 427 | 425 | 425 | 3,300 | 425 |
2012-10-11 | 421 | 424 | 419 | 419 | 1,100 | 419 |
2012-10-09 | 421 | 429 | 421 | 429 | 600 | 429 |
2012-10-05 | 426 | 426 | 424 | 424 | 3,400 | 424 |
2012-10-04 | 430 | 434 | 430 | 434 | 300 | 434 |
2012-10-03 | 427 | 428 | 427 | 428 | 500 | 428 |
2012-10-02 | 452 | 452 | 427 | 427 | 500 | 427 |
2012-09-28 | 471 | 485 | 471 | 483 | 1,800 | 483 |
2012-09-27 | 485 | 485 | 485 | 485 | 100 | 485 |
2012-09-26 | 501 | 501 | 485 | 485 | 2,200 | 485 |
2012-09-25 | 497 | 499 | 493 | 493 | 2,500 | 493 |
2012-09-24 | 489 | 489 | 489 | 489 | 500 | 489 |
2012-09-21 | 495 | 495 | 494 | 494 | 1,600 | 494 |
2012-09-20 | 548 | 548 | 500 | 508 | 6,200 | 508 |
2012-09-19 | 552 | 552 | 552 | 552 | 200 | 552 |
2012-09-18 | 511 | 542 | 495 | 542 | 7,400 | 542 |
2012-09-14 | 511 | 521 | 510 | 521 | 16,700 | 521 |
2012-09-13 | 479 | 502 | 479 | 501 | 2,600 | 501 |
2012-09-12 | 462 | 478 | 461 | 471 | 2,300 | 471 |
2012-09-11 | 450 | 465 | 450 | 465 | 9,700 | 465 |
2012-09-10 | 443 | 458 | 442 | 458 | 1,300 | 458 |
2012-09-07 | 429 | 447 | 429 | 442 | 1,200 | 442 |
2012-09-06 | 421 | 428 | 421 | 428 | 800 | 428 |
2012-09-05 | 433 | 433 | 428 | 428 | 500 | 428 |
2012-09-04 | 444 | 449 | 438 | 438 | 1,200 | 438 |
2012-09-03 | 450 | 450 | 443 | 443 | 1,300 | 443 |
2012-08-31 | 460 | 462 | 451 | 451 | 1,300 | 451 |
2012-08-30 | 470 | 470 | 465 | 467 | 800 | 467 |
2012-08-29 | 480 | 480 | 472 | 472 | 1,000 | 472 |
2012-08-28 | 509 | 509 | 483 | 483 | 2,300 | 483 |
2012-08-27 | 519 | 519 | 519 | 519 | 300 | 519 |
2012-08-24 | 506 | 506 | 506 | 506 | 100 | 506 |
2012-08-23 | 510 | 510 | 510 | 510 | 500 | 510 |
2012-08-22 | 516 | 516 | 508 | 511 | 500 | 511 |
2012-08-21 | 523 | 523 | 516 | 516 | 200 | 516 |
2012-08-20 | 520 | 520 | 513 | 513 | 1,200 | 513 |
2012-08-17 | 532 | 532 | 518 | 518 | 1,800 | 518 |
2012-08-16 | 522 | 522 | 522 | 522 | 500 | 522 |
2012-08-15 | 515 | 519 | 515 | 519 | 400 | 519 |
2012-08-14 | 520 | 524 | 519 | 524 | 1,200 | 524 |
2012-08-13 | 509 | 525 | 509 | 525 | 400 | 525 |
2012-08-10 | 526 | 526 | 507 | 507 | 200 | 507 |
2012-08-09 | 562 | 562 | 519 | 526 | 8,600 | 526 |
2012-08-08 | 538 | 546 | 537 | 542 | 2,800 | 542 |
2012-08-07 | 533 | 537 | 533 | 535 | 1,700 | 535 |
2012-08-06 | 533 | 533 | 533 | 533 | 500 | 533 |
2012-08-03 | 528 | 528 | 518 | 518 | 1,200 | 518 |
2012-08-02 | 530 | 531 | 530 | 531 | 2,600 | 531 |
2012-08-01 | 544 | 544 | 530 | 530 | 600 | 530 |
2012-07-31 | 510 | 541 | 510 | 540 | 11,100 | 540 |
2012-07-30 | 523 | 523 | 523 | 523 | 1,400 | 523 |
2012-07-27 | 516 | 516 | 503 | 503 | 600 | 503 |
2012-07-26 | 511 | 511 | 511 | 511 | 900 | 511 |
2012-07-25 | 509 | 521 | 497 | 497 | 8,000 | 497 |
2012-07-24 | 514 | 515 | 512 | 515 | 2,000 | 515 |
2012-07-23 | 524 | 524 | 508 | 510 | 3,500 | 510 |
2012-07-20 | 524 | 535 | 513 | 516 | 2,600 | 516 |
2012-07-19 | 521 | 539 | 521 | 533 | 2,700 | 533 |
2012-07-18 | 513 | 513 | 513 | 513 | 300 | 513 |
2012-07-17 | 521 | 523 | 508 | 522 | 5,100 | 522 |
2012-07-13 | 548 | 548 | 530 | 530 | 3,500 | 530 |
2012-07-12 | 551 | 554 | 537 | 542 | 7,400 | 542 |
2012-07-11 | 546 | 551 | 528 | 551 | 1,400 | 551 |
2012-07-10 | 581 | 591 | 544 | 550 | 22,400 | 550 |
2012-07-09 | 604 | 604 | 581 | 595 | 11,300 | 595 |
2012-07-06 | 576 | 609 | 576 | 604 | 5,200 | 604 |
2012-07-05 | 590 | 591 | 568 | 575 | 13,000 | 575 |
2012-07-04 | 605 | 613 | 591 | 593 | 2,500 | 593 |
2012-07-03 | 568 | 599 | 568 | 596 | 3,500 | 596 |
2012-07-02 | 574 | 582 | 568 | 575 | 9,100 | 575 |
2012-06-29 | 579 | 579 | 574 | 574 | 1,300 | 574 |
2012-06-28 | 555 | 579 | 555 | 579 | 4,600 | 579 |
2012-06-27 | 548 | 548 | 537 | 545 | 3,400 | 545 |
2012-06-26 | 555 | 558 | 533 | 548 | 5,300 | 548 |
2012-06-25 | 570 | 571 | 559 | 559 | 3,700 | 559 |
2012-06-22 | 552 | 570 | 552 | 564 | 4,500 | 564 |
2012-06-21 | 581 | 581 | 560 | 560 | 1,500 | 560 |
2012-06-20 | 580 | 580 | 571 | 571 | 1,900 | 571 |
2012-06-19 | 591 | 591 | 580 | 580 | 4,700 | 580 |
2012-06-18 | 545 | 551 | 545 | 545 | 4,000 | 545 |
2012-06-15 | 539 | 540 | 532 | 533 | 3,900 | 533 |
2012-06-14 | 529 | 540 | 522 | 539 | 9,700 | 539 |
2012-06-13 | 549 | 562 | 533 | 533 | 3,600 | 533 |
2012-06-12 | 521 | 548 | 521 | 548 | 2,300 | 548 |
2012-06-11 | 522 | 549 | 522 | 541 | 7,400 | 541 |
2012-06-08 | 505 | 522 | 505 | 522 | 17,300 | 522 |
2012-06-07 | 506 | 514 | 506 | 514 | 4,800 | 514 |
2012-06-06 | 494 | 500 | 494 | 498 | 1,700 | 498 |
2012-06-05 | 473 | 495 | 470 | 495 | 3,600 | 495 |
2012-06-04 | 456 | 465 | 456 | 465 | 900 | 465 |
2012-06-01 | 480 | 481 | 473 | 478 | 5,800 | 478 |
2012-05-31 | 475 | 490 | 475 | 487 | 3,900 | 487 |
2012-05-30 | 485 | 486 | 485 | 486 | 800 | 486 |
2012-05-29 | 490 | 493 | 490 | 493 | 800 | 493 |
2012-05-28 | 486 | 491 | 486 | 491 | 4,300 | 491 |
2012-05-25 | 489 | 492 | 485 | 487 | 5,800 | 487 |
2012-05-24 | 477 | 482 | 474 | 480 | 4,500 | 480 |
2012-05-23 | 469 | 481 | 469 | 476 | 5,100 | 476 |
2012-05-22 | 462 | 470 | 462 | 468 | 2,300 | 468 |
2012-05-21 | 453 | 465 | 441 | 446 | 4,200 | 446 |
2012-05-18 | 474 | 500 | 461 | 467 | 7,200 | 467 |
2012-05-17 | 452 | 490 | 452 | 488 | 6,300 | 488 |
2012-05-16 | 454 | 465 | 443 | 457 | 6,200 | 457 |
2012-05-15 | 411 | 427 | 411 | 427 | 1,100 | 427 |
2012-05-14 | 392 | 403 | 392 | 403 | 4,700 | 403 |
2012-05-11 | 421 | 430 | 388 | 400 | 6,800 | 400 |
2012-05-10 | 432 | 432 | 420 | 423 | 5,700 | 423 |
2012-05-09 | 427 | 432 | 424 | 432 | 6,400 | 432 |
2012-05-08 | 429 | 430 | 426 | 427 | 3,500 | 427 |
2012-05-07 | 420 | 429 | 420 | 426 | 4,600 | 426 |
2012-05-02 | 426 | 426 | 426 | 426 | 100 | 426 |
2012-05-01 | 454 | 454 | 423 | 424 | 1,500 | 424 |
2012-04-27 | 460 | 460 | 454 | 454 | 3,200 | 454 |
2012-04-26 | 461 | 461 | 453 | 453 | 200 | 453 |
2012-04-25 | 460 | 460 | 453 | 453 | 3,600 | 453 |
2012-04-24 | 439 | 452 | 439 | 452 | 1,800 | 452 |
2012-04-23 | 449 | 451 | 443 | 447 | 2,900 | 447 |
2012-04-20 | 445 | 445 | 441 | 441 | 1,200 | 441 |
2012-04-19 | 444 | 445 | 444 | 445 | 900 | 445 |
2012-04-18 | 450 | 455 | 449 | 452 | 3,200 | 452 |
2012-04-17 | 437 | 437 | 437 | 437 | 300 | 437 |
2012-04-16 | 432 | 432 | 426 | 426 | 3,200 | 426 |
2012-04-13 | 433 | 441 | 433 | 435 | 1,400 | 435 |
2012-04-12 | 424 | 438 | 424 | 438 | 1,000 | 438 |
2012-04-11 | 442 | 442 | 427 | 427 | 1,400 | 427 |
2012-04-10 | 448 | 448 | 439 | 439 | 600 | 439 |
2012-04-09 | 441 | 441 | 433 | 433 | 3,300 | 433 |
2012-04-06 | 434 | 443 | 433 | 443 | 5,100 | 443 |
2012-04-05 | 424 | 428 | 424 | 426 | 2,200 | 426 |
2012-04-04 | 442 | 444 | 432 | 432 | 4,200 | 432 |
2012-04-03 | 448 | 455 | 434 | 436 | 7,400 | 436 |
2012-04-02 | 454 | 456 | 449 | 449 | 7,000 | 449 |
2012-03-30 | 453 | 454 | 448 | 450 | 3,700 | 450 |
2012-03-29 | 486 | 486 | 444 | 445 | 37,900 | 445 |
2012-03-28 | 480 | 480 | 475 | 478 | 2,200 | 478 |
2012-03-27 | 491 | 491 | 480 | 485 | 3,600 | 485 |
2012-03-26 | 488 | 488 | 482 | 482 | 4,400 | 482 |
2012-03-23 | 478 | 487 | 478 | 487 | 2,400 | 487 |
2012-03-22 | 478 | 481 | 478 | 481 | 1,200 | 481 |
2012-03-21 | 486 | 487 | 476 | 477 | 5,500 | 477 |
2012-03-19 | 485 | 488 | 485 | 488 | 5,700 | 488 |
2012-03-16 | 477 | 481 | 475 | 481 | 1,600 | 481 |
2012-03-15 | 463 | 475 | 463 | 469 | 5,300 | 469 |
2012-03-14 | 474 | 480 | 459 | 459 | 2,200 | 459 |
2012-03-13 | 468 | 469 | 463 | 463 | 5,300 | 463 |
2012-03-12 | 466 | 469 | 464 | 464 | 900 | 464 |
2012-03-09 | 472 | 488 | 464 | 476 | 25,200 | 476 |
2012-03-08 | 470 | 470 | 464 | 464 | 2,000 | 464 |
2012-03-07 | 462 | 465 | 460 | 462 | 2,800 | 462 |
2012-03-06 | 470 | 470 | 462 | 462 | 1,400 | 462 |
2012-03-05 | 482 | 482 | 475 | 475 | 1,400 | 475 |
2012-03-02 | 491 | 491 | 481 | 481 | 1,500 | 481 |
2012-03-01 | 501 | 508 | 474 | 483 | 3,600 | 483 |
2012-02-29 | 512 | 512 | 494 | 496 | 1,500 | 496 |
2012-02-28 | 500 | 500 | 490 | 495 | 11,200 | 495 |
2012-02-27 | 526 | 526 | 507 | 510 | 6,300 | 510 |
2012-02-24 | 516 | 530 | 513 | 528 | 19,600 | 528 |
2012-02-23 | 483 | 512 | 483 | 510 | 4,100 | 510 |
2012-02-22 | 469 | 486 | 469 | 486 | 1,200 | 486 |
2012-02-21 | 473 | 476 | 463 | 469 | 1,000 | 469 |
2012-02-20 | 468 | 469 | 467 | 469 | 300 | 469 |
2012-02-17 | 478 | 478 | 465 | 465 | 3,500 | 465 |
2012-02-16 | 486 | 486 | 470 | 470 | 900 | 470 |
2012-02-15 | 488 | 493 | 482 | 487 | 6,100 | 487 |
2012-02-14 | 467 | 492 | 467 | 492 | 3,000 | 492 |
2012-02-13 | 475 | 475 | 450 | 463 | 3,500 | 463 |
2012-02-10 | 468 | 476 | 451 | 459 | 6,300 | 459 |
2012-02-09 | 489 | 489 | 463 | 474 | 1,700 | 474 |
2012-02-08 | 473 | 489 | 473 | 486 | 4,600 | 486 |
2012-02-07 | 447 | 473 | 447 | 467 | 2,700 | 467 |
2012-02-06 | 442 | 444 | 436 | 444 | 1,500 | 444 |
2012-02-03 | 432 | 436 | 432 | 436 | 5,400 | 436 |
2012-02-02 | 440 | 440 | 438 | 440 | 5,800 | 440 |
2012-02-01 | 434 | 442 | 433 | 438 | 3,100 | 438 |
2012-01-31 | 422 | 422 | 422 | 422 | 100 | 422 |
2012-01-30 | 419 | 419 | 419 | 419 | 1,000 | 419 |
2012-01-27 | 425 | 425 | 416 | 416 | 4,500 | 416 |
2012-01-26 | 435 | 435 | 431 | 433 | 700 | 433 |
2012-01-25 | 418 | 435 | 418 | 435 | 1,400 | 435 |
2012-01-24 | 415 | 415 | 410 | 412 | 7,300 | 412 |
2012-01-23 | 421 | 425 | 421 | 425 | 700 | 425 |
2012-01-20 | 433 | 433 | 429 | 429 | 900 | 429 |
2012-01-19 | 444 | 444 | 432 | 432 | 3,600 | 432 |
2012-01-18 | 432 | 437 | 432 | 437 | 400 | 437 |
2012-01-17 | 439 | 439 | 437 | 437 | 400 | 437 |
2012-01-16 | 439 | 439 | 439 | 439 | 300 | 439 |
2012-01-13 | 435 | 439 | 435 | 439 | 700 | 439 |
2012-01-12 | 418 | 431 | 418 | 431 | 600 | 431 |
2012-01-11 | 444 | 444 | 423 | 423 | 2,200 | 423 |
2012-01-10 | 432 | 433 | 430 | 433 | 5,700 | 433 |
2012-01-06 | 418 | 430 | 418 | 430 | 1,000 | 430 |
2012-01-05 | 426 | 426 | 420 | 420 | 1,200 | 420 |
2012-01-04 | 422 | 429 | 422 | 429 | 1,100 | 429 |
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