6315 TOWA(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 675 | 675 | 659 | 664 | 166,000 | 664 |
2014-12-29 | 685 | 687 | 670 | 680 | 124,200 | 680 |
2014-12-26 | 663 | 681 | 663 | 679 | 139,000 | 679 |
2014-12-25 | 678 | 681 | 668 | 673 | 146,000 | 673 |
2014-12-24 | 682 | 683 | 670 | 680 | 177,800 | 680 |
2014-12-22 | 682 | 685 | 664 | 672 | 191,800 | 672 |
2014-12-19 | 693 | 694 | 673 | 682 | 190,800 | 682 |
2014-12-18 | 686 | 686 | 667 | 677 | 154,500 | 677 |
2014-12-17 | 650 | 667 | 650 | 662 | 90,700 | 662 |
2014-12-16 | 679 | 680 | 654 | 660 | 190,700 | 660 |
2014-12-15 | 691 | 698 | 685 | 687 | 153,400 | 687 |
2014-12-12 | 682 | 697 | 682 | 685 | 110,500 | 685 |
2014-12-11 | 667 | 689 | 666 | 684 | 206,800 | 684 |
2014-12-10 | 697 | 705 | 690 | 692 | 175,000 | 692 |
2014-12-09 | 709 | 721 | 701 | 711 | 239,800 | 711 |
2014-12-08 | 725 | 735 | 716 | 723 | 207,500 | 723 |
2014-12-05 | 726 | 730 | 716 | 724 | 288,100 | 724 |
2014-12-04 | 738 | 739 | 728 | 731 | 150,100 | 731 |
2014-12-03 | 723 | 744 | 723 | 733 | 215,000 | 733 |
2014-12-02 | 710 | 726 | 707 | 719 | 287,600 | 719 |
2014-12-01 | 733 | 746 | 720 | 724 | 270,500 | 724 |
2014-11-28 | 723 | 740 | 710 | 734 | 234,300 | 734 |
2014-11-27 | 732 | 744 | 721 | 725 | 503,400 | 725 |
2014-11-26 | 712 | 734 | 709 | 725 | 434,300 | 725 |
2014-11-25 | 700 | 718 | 698 | 711 | 453,700 | 711 |
2014-11-21 | 683 | 694 | 675 | 693 | 323,300 | 693 |
2014-11-20 | 686 | 688 | 672 | 680 | 201,300 | 680 |
2014-11-19 | 691 | 694 | 681 | 685 | 205,000 | 685 |
2014-11-18 | 675 | 695 | 675 | 694 | 281,200 | 694 |
2014-11-17 | 682 | 686 | 658 | 664 | 411,800 | 664 |
2014-11-14 | 679 | 699 | 674 | 692 | 376,500 | 692 |
2014-11-13 | 673 | 688 | 660 | 679 | 347,300 | 679 |
2014-11-12 | 718 | 724 | 679 | 686 | 1,000,700 | 686 |
2014-11-11 | 679 | 697 | 671 | 679 | 364,300 | 679 |
2014-11-10 | 658 | 670 | 650 | 669 | 193,200 | 669 |
2014-11-07 | 640 | 648 | 640 | 648 | 47,500 | 648 |
2014-11-06 | 646 | 651 | 632 | 635 | 123,400 | 635 |
2014-11-05 | 644 | 655 | 637 | 644 | 132,600 | 644 |
2014-11-04 | 666 | 668 | 649 | 649 | 206,100 | 649 |
2014-10-31 | 630 | 644 | 627 | 640 | 162,500 | 640 |
2014-10-30 | 625 | 632 | 623 | 626 | 68,900 | 626 |
2014-10-29 | 628 | 633 | 620 | 627 | 71,700 | 627 |
2014-10-28 | 632 | 633 | 615 | 620 | 146,300 | 620 |
2014-10-27 | 627 | 636 | 623 | 631 | 86,600 | 631 |
2014-10-24 | 640 | 640 | 620 | 625 | 82,200 | 625 |
2014-10-23 | 624 | 640 | 620 | 632 | 115,100 | 632 |
2014-10-22 | 613 | 625 | 606 | 624 | 131,600 | 624 |
2014-10-21 | 613 | 619 | 595 | 597 | 104,600 | 597 |
2014-10-20 | 604 | 609 | 601 | 607 | 88,300 | 607 |
2014-10-17 | 588 | 595 | 579 | 583 | 95,100 | 583 |
2014-10-16 | 590 | 598 | 572 | 578 | 157,600 | 578 |
2014-10-15 | 590 | 608 | 590 | 608 | 78,800 | 608 |
2014-10-14 | 595 | 595 | 585 | 586 | 136,500 | 586 |
2014-10-10 | 603 | 613 | 602 | 608 | 125,500 | 608 |
2014-10-09 | 639 | 639 | 620 | 623 | 141,100 | 623 |
2014-10-08 | 628 | 634 | 620 | 631 | 117,300 | 631 |
2014-10-07 | 662 | 662 | 636 | 638 | 155,000 | 638 |
2014-10-06 | 663 | 665 | 652 | 656 | 134,400 | 656 |
2014-10-03 | 628 | 653 | 628 | 651 | 159,200 | 651 |
2014-10-02 | 642 | 644 | 631 | 635 | 277,300 | 635 |
2014-10-01 | 683 | 685 | 652 | 652 | 323,800 | 652 |
2014-09-30 | 690 | 694 | 681 | 688 | 155,800 | 688 |
2014-09-29 | 680 | 703 | 677 | 699 | 207,900 | 699 |
2014-09-26 | 673 | 680 | 667 | 674 | 170,600 | 674 |
2014-09-25 | 681 | 681 | 671 | 678 | 161,800 | 678 |
2014-09-24 | 675 | 689 | 666 | 680 | 266,900 | 680 |
2014-09-22 | 695 | 695 | 683 | 688 | 259,500 | 688 |
2014-09-19 | 699 | 706 | 691 | 697 | 278,900 | 697 |
2014-09-18 | 697 | 704 | 690 | 697 | 170,300 | 697 |
2014-09-17 | 721 | 723 | 681 | 693 | 362,500 | 693 |
2014-09-16 | 724 | 737 | 718 | 726 | 270,000 | 726 |
2014-09-12 | 703 | 735 | 703 | 720 | 386,600 | 720 |
2014-09-11 | 702 | 710 | 696 | 702 | 171,900 | 702 |
2014-09-10 | 670 | 698 | 669 | 696 | 213,700 | 696 |
2014-09-09 | 691 | 704 | 678 | 678 | 243,600 | 678 |
2014-09-08 | 708 | 709 | 687 | 692 | 187,800 | 692 |
2014-09-05 | 693 | 709 | 690 | 698 | 226,000 | 698 |
2014-09-04 | 692 | 716 | 685 | 693 | 395,700 | 693 |
2014-09-03 | 675 | 690 | 672 | 681 | 377,500 | 681 |
2014-09-02 | 685 | 686 | 658 | 666 | 291,400 | 666 |
2014-09-01 | 660 | 684 | 652 | 683 | 503,400 | 683 |
2014-08-29 | 626 | 649 | 622 | 641 | 322,400 | 641 |
2014-08-28 | 634 | 655 | 616 | 631 | 659,900 | 631 |
2014-08-27 | 586 | 599 | 586 | 597 | 141,500 | 597 |
2014-08-26 | 580 | 584 | 577 | 583 | 53,400 | 583 |
2014-08-25 | 578 | 579 | 576 | 579 | 39,300 | 579 |
2014-08-22 | 579 | 579 | 571 | 573 | 36,300 | 573 |
2014-08-21 | 576 | 576 | 570 | 574 | 69,300 | 574 |
2014-08-20 | 582 | 582 | 573 | 575 | 57,100 | 575 |
2014-08-19 | 578 | 588 | 575 | 580 | 90,300 | 580 |
2014-08-18 | 579 | 579 | 569 | 571 | 109,400 | 571 |
2014-08-15 | 571 | 579 | 565 | 579 | 73,300 | 579 |
2014-08-14 | 574 | 575 | 564 | 571 | 86,100 | 571 |
2014-08-13 | 563 | 574 | 562 | 569 | 75,000 | 569 |
2014-08-12 | 554 | 570 | 554 | 562 | 175,500 | 562 |
2014-08-11 | 600 | 603 | 552 | 558 | 366,800 | 558 |
2014-08-08 | 585 | 589 | 568 | 584 | 203,000 | 584 |
2014-08-07 | 558 | 598 | 558 | 590 | 355,100 | 590 |
2014-08-06 | 538 | 558 | 538 | 553 | 116,100 | 553 |
2014-08-05 | 568 | 572 | 540 | 545 | 260,000 | 545 |
2014-08-04 | 573 | 583 | 570 | 570 | 154,800 | 570 |
2014-08-01 | 581 | 587 | 575 | 582 | 161,800 | 582 |
2014-07-31 | 599 | 602 | 590 | 590 | 81,800 | 590 |
2014-07-30 | 596 | 600 | 591 | 594 | 74,100 | 594 |
2014-07-29 | 599 | 605 | 593 | 595 | 82,500 | 595 |
2014-07-28 | 607 | 608 | 599 | 601 | 88,400 | 601 |
2014-07-25 | 618 | 618 | 605 | 610 | 78,200 | 610 |
2014-07-24 | 607 | 610 | 604 | 610 | 49,600 | 610 |
2014-07-23 | 598 | 606 | 597 | 606 | 92,500 | 606 |
2014-07-22 | 601 | 603 | 595 | 599 | 71,700 | 599 |
2014-07-18 | 595 | 595 | 585 | 592 | 82,800 | 592 |
2014-07-17 | 607 | 609 | 600 | 602 | 101,900 | 602 |
2014-07-16 | 612 | 616 | 610 | 610 | 93,100 | 610 |
2014-07-15 | 628 | 629 | 617 | 617 | 71,100 | 617 |
2014-07-14 | 616 | 619 | 612 | 619 | 54,600 | 619 |
2014-07-11 | 617 | 623 | 608 | 617 | 163,300 | 617 |
2014-07-10 | 634 | 639 | 621 | 625 | 112,900 | 625 |
2014-07-09 | 633 | 634 | 621 | 627 | 87,100 | 627 |
2014-07-08 | 628 | 642 | 616 | 638 | 187,900 | 638 |
2014-07-07 | 625 | 630 | 622 | 624 | 92,300 | 624 |
2014-07-04 | 634 | 637 | 628 | 631 | 75,900 | 631 |
2014-07-03 | 630 | 638 | 626 | 632 | 87,600 | 632 |
2014-07-02 | 642 | 646 | 630 | 630 | 161,600 | 630 |
2014-07-01 | 625 | 639 | 623 | 636 | 131,000 | 636 |
2014-06-30 | 609 | 626 | 608 | 625 | 173,800 | 625 |
2014-06-27 | 622 | 624 | 605 | 614 | 128,300 | 614 |
2014-06-26 | 622 | 625 | 617 | 622 | 115,400 | 622 |
2014-06-25 | 623 | 628 | 617 | 624 | 155,500 | 624 |
2014-06-24 | 610 | 632 | 608 | 631 | 236,700 | 631 |
2014-06-23 | 637 | 641 | 615 | 620 | 332,300 | 620 |
2014-06-20 | 656 | 660 | 635 | 641 | 163,100 | 641 |
2014-06-19 | 646 | 664 | 642 | 663 | 197,400 | 663 |
2014-06-18 | 662 | 672 | 646 | 651 | 233,000 | 651 |
2014-06-17 | 664 | 671 | 649 | 656 | 208,900 | 656 |
2014-06-16 | 660 | 676 | 660 | 674 | 163,600 | 674 |
2014-06-13 | 667 | 675 | 651 | 670 | 279,100 | 670 |
2014-06-12 | 676 | 691 | 668 | 682 | 131,300 | 682 |
2014-06-11 | 664 | 680 | 661 | 678 | 217,900 | 678 |
2014-06-10 | 688 | 696 | 662 | 668 | 270,200 | 668 |
2014-06-09 | 698 | 704 | 676 | 685 | 281,200 | 685 |
2014-06-06 | 670 | 685 | 665 | 680 | 189,000 | 680 |
2014-06-05 | 658 | 667 | 651 | 663 | 147,300 | 663 |
2014-06-04 | 653 | 656 | 642 | 652 | 148,600 | 652 |
2014-06-03 | 670 | 673 | 646 | 655 | 246,800 | 655 |
2014-06-02 | 650 | 670 | 649 | 662 | 257,300 | 662 |
2014-05-30 | 627 | 650 | 618 | 649 | 429,600 | 649 |
2014-05-29 | 595 | 626 | 588 | 618 | 414,200 | 618 |
2014-05-28 | 600 | 615 | 595 | 599 | 165,500 | 599 |
2014-05-27 | 608 | 609 | 592 | 596 | 141,800 | 596 |
2014-05-26 | 612 | 622 | 606 | 615 | 215,300 | 615 |
2014-05-23 | 613 | 634 | 613 | 632 | 266,300 | 632 |
2014-05-22 | 606 | 623 | 606 | 613 | 231,300 | 613 |
2014-05-21 | 576 | 607 | 576 | 606 | 207,800 | 606 |
2014-05-20 | 584 | 593 | 574 | 574 | 125,600 | 574 |
2014-05-19 | 601 | 601 | 584 | 590 | 156,600 | 590 |
2014-05-16 | 600 | 605 | 587 | 601 | 441,900 | 601 |
2014-05-15 | 539 | 632 | 533 | 605 | 1,137,500 | 605 |
2014-05-14 | 535 | 541 | 530 | 537 | 200,300 | 537 |
2014-05-13 | 525 | 537 | 520 | 533 | 248,500 | 533 |
2014-05-12 | 505 | 507 | 497 | 501 | 65,400 | 501 |
2014-05-09 | 497 | 511 | 497 | 509 | 73,400 | 509 |
2014-05-08 | 506 | 512 | 494 | 497 | 117,100 | 497 |
2014-05-07 | 527 | 527 | 506 | 507 | 111,600 | 507 |
2014-05-02 | 533 | 536 | 527 | 531 | 78,300 | 531 |
2014-05-01 | 528 | 536 | 526 | 534 | 143,700 | 534 |
2014-04-30 | 521 | 524 | 516 | 519 | 63,200 | 519 |
2014-04-28 | 509 | 522 | 509 | 520 | 49,100 | 520 |
2014-04-25 | 530 | 530 | 518 | 522 | 63,700 | 522 |
2014-04-24 | 510 | 529 | 510 | 529 | 105,200 | 529 |
2014-04-23 | 528 | 532 | 508 | 511 | 101,200 | 511 |
2014-04-22 | 540 | 540 | 529 | 530 | 36,200 | 530 |
2014-04-21 | 537 | 540 | 531 | 536 | 54,200 | 536 |
2014-04-18 | 539 | 539 | 529 | 532 | 41,200 | 532 |
2014-04-17 | 540 | 546 | 532 | 536 | 95,400 | 536 |
2014-04-16 | 531 | 548 | 526 | 545 | 251,300 | 545 |
2014-04-15 | 531 | 532 | 524 | 529 | 181,500 | 529 |
2014-04-14 | 530 | 533 | 527 | 529 | 95,200 | 529 |
2014-04-11 | 525 | 534 | 516 | 526 | 105,900 | 526 |
2014-04-10 | 525 | 537 | 525 | 532 | 105,700 | 532 |
2014-04-09 | 515 | 521 | 505 | 515 | 137,200 | 515 |
2014-04-08 | 521 | 528 | 515 | 521 | 130,900 | 521 |
2014-04-07 | 540 | 541 | 525 | 531 | 77,000 | 531 |
2014-04-04 | 536 | 545 | 536 | 540 | 118,500 | 540 |
2014-04-03 | 530 | 543 | 522 | 537 | 175,300 | 537 |
2014-04-02 | 546 | 549 | 529 | 530 | 173,700 | 530 |
2014-04-01 | 543 | 547 | 539 | 544 | 153,200 | 544 |
2014-03-31 | 545 | 545 | 537 | 543 | 229,700 | 543 |
2014-03-28 | 530 | 544 | 524 | 540 | 147,000 | 540 |
2014-03-27 | 530 | 534 | 514 | 531 | 121,200 | 531 |
2014-03-26 | 530 | 541 | 529 | 536 | 176,600 | 536 |
2014-03-25 | 533 | 545 | 527 | 534 | 228,500 | 534 |
2014-03-24 | 515 | 533 | 509 | 524 | 247,700 | 524 |
2014-03-20 | 504 | 508 | 493 | 495 | 84,600 | 495 |
2014-03-19 | 496 | 505 | 495 | 500 | 80,600 | 500 |
2014-03-18 | 491 | 496 | 485 | 493 | 44,800 | 493 |
2014-03-17 | 483 | 489 | 473 | 475 | 62,700 | 475 |
2014-03-14 | 493 | 496 | 483 | 483 | 109,700 | 483 |
2014-03-13 | 507 | 512 | 498 | 501 | 65,200 | 501 |
2014-03-12 | 502 | 511 | 502 | 506 | 98,900 | 506 |
2014-03-11 | 523 | 535 | 506 | 508 | 236,900 | 508 |
2014-03-10 | 525 | 536 | 523 | 530 | 263,300 | 530 |
2014-03-07 | 517 | 524 | 514 | 522 | 132,400 | 522 |
2014-03-06 | 515 | 521 | 510 | 517 | 112,200 | 517 |
2014-03-05 | 519 | 525 | 506 | 510 | 125,800 | 510 |
2014-03-04 | 498 | 514 | 497 | 511 | 87,500 | 511 |
2014-03-03 | 504 | 510 | 481 | 507 | 170,300 | 507 |
2014-02-28 | 509 | 523 | 504 | 511 | 257,800 | 511 |
2014-02-27 | 506 | 514 | 495 | 512 | 117,600 | 512 |
2014-02-26 | 513 | 516 | 500 | 500 | 231,700 | 500 |
2014-02-25 | 515 | 522 | 511 | 515 | 235,500 | 515 |
2014-02-24 | 508 | 521 | 500 | 507 | 154,000 | 507 |
2014-02-21 | 488 | 505 | 488 | 501 | 105,800 | 501 |
2014-02-20 | 483 | 505 | 480 | 481 | 133,600 | 481 |
2014-02-19 | 493 | 494 | 483 | 490 | 108,200 | 490 |
2014-02-18 | 476 | 493 | 476 | 491 | 153,100 | 491 |
2014-02-17 | 475 | 482 | 472 | 476 | 52,300 | 476 |
2014-02-14 | 480 | 494 | 476 | 478 | 143,500 | 478 |
2014-02-13 | 499 | 500 | 478 | 481 | 95,900 | 481 |
2014-02-12 | 488 | 505 | 476 | 499 | 379,400 | 499 |
2014-02-10 | 485 | 495 | 478 | 493 | 128,800 | 493 |
2014-02-07 | 480 | 485 | 465 | 467 | 114,200 | 467 |
2014-02-06 | 458 | 470 | 456 | 466 | 68,700 | 466 |
2014-02-05 | 455 | 475 | 453 | 454 | 145,100 | 454 |
2014-02-04 | 454 | 463 | 441 | 448 | 354,400 | 448 |
2014-02-03 | 492 | 494 | 468 | 470 | 112,400 | 470 |
2014-01-31 | 487 | 504 | 486 | 492 | 166,400 | 492 |
2014-01-30 | 495 | 502 | 480 | 483 | 201,700 | 483 |
2014-01-29 | 504 | 522 | 503 | 510 | 156,200 | 510 |
2014-01-28 | 489 | 508 | 489 | 497 | 146,400 | 497 |
2014-01-27 | 490 | 492 | 485 | 489 | 172,600 | 489 |
2014-01-24 | 510 | 512 | 498 | 502 | 203,700 | 502 |
2014-01-23 | 523 | 524 | 514 | 516 | 97,000 | 516 |
2014-01-22 | 537 | 537 | 517 | 526 | 205,500 | 526 |
2014-01-21 | 539 | 542 | 532 | 537 | 101,500 | 537 |
2014-01-20 | 528 | 543 | 524 | 540 | 218,900 | 540 |
2014-01-17 | 511 | 529 | 511 | 526 | 140,500 | 526 |
2014-01-16 | 506 | 520 | 506 | 515 | 107,600 | 515 |
2014-01-15 | 507 | 515 | 502 | 506 | 99,300 | 506 |
2014-01-14 | 514 | 515 | 504 | 505 | 216,500 | 505 |
2014-01-10 | 521 | 532 | 513 | 530 | 323,700 | 530 |
2014-01-09 | 503 | 524 | 501 | 521 | 360,000 | 521 |
2014-01-08 | 495 | 503 | 492 | 503 | 180,500 | 503 |
2014-01-07 | 488 | 493 | 481 | 491 | 104,000 | 491 |
2014-01-06 | 481 | 493 | 480 | 489 | 170,200 | 489 |
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