6315 TOWA(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	772	794	772	783	189,400	261
2015-12-29	759	777	757	777	241,100	259
2015-12-28	728	756	728	747	230,700	249
2015-12-25	716	735	716	727	229,200	242.33
2015-12-24	753	759	704	708	265,600	236
2015-12-22	721	755	721	753	295,400	251
2015-12-21	780	781	716	724	615,700	241.33
2015-12-18	766	810	766	799	585,700	266.33
2015-12-17	812	821	766	769	529,500	256.33
2015-12-16	775	802	764	800	427,700	266.67
2015-12-15	750	773	745	760	361,600	253.33
2015-12-14	740	757	730	753	266,900	251
2015-12-11	773	773	745	755	418,200	251.67
2015-12-10	758	773	755	763	272,100	254.33
2015-12-09	808	814	771	773	465,600	257.67
2015-12-08	858	862	813	813	393,500	271
2015-12-07	859	867	849	861	154,800	287
2015-12-04	836	847	832	847	161,900	282.33
2015-12-03	845	866	845	862	147,300	287.33
2015-12-02	866	870	846	851	230,400	283.67
2015-12-01	838	878	830	871	541,600	290.33
2015-11-30	812	845	807	843	288,200	281
2015-11-27	828	834	813	814	342,200	271.33
2015-11-26	825	841	819	828	259,100	276
2015-11-25	845	845	822	827	358,500	275.67
2015-11-24	846	854	833	850	255,900	283.33
2015-11-20	846	869	835	856	280,900	285.33
2015-11-19	849	856	812	847	605,200	282.33
2015-11-18	864	885	842	845	424,100	281.67
2015-11-17	826	869	806	857	652,400	285.67
2015-11-16	808	828	801	822	289,000	274
2015-11-13	798	826	795	823	471,600	274.33
2015-11-12	803	813	789	801	430,200	267
2015-11-11	777	815	774	809	1,490,500	269.67
2015-11-10	677	790	668	777	1,511,500	259
2015-11-09	692	709	669	702	644,000	234
2015-11-06	647	688	647	685	765,200	228.33
2015-11-05	636	652	636	647	298,900	215.67
2015-11-04	651	657	634	636	375,700	212
2015-11-02	652	652	638	644	477,000	214.67
2015-10-30	665	670	651	654	692,100	218
2015-10-29	660	675	659	671	872,600	223.67
2015-10-28	653	664	650	655	832,000	218.33
2015-10-27	643	645	638	644	535,300	214.67
2015-10-26	640	647	631	640	738,400	213.33
2015-10-23	635	641	633	640	1,089,200	213.33
2015-10-22	657	671	627	633	2,863,900	211
2015-10-21	800	802	763	777	589,300	259
2015-10-20	807	818	796	815	113,100	271.67
2015-10-19	810	821	788	810	201,900	270
2015-10-16	824	824	805	819	197,800	273
2015-10-15	757	832	734	828	575,800	276
2015-10-14	798	798	765	771	229,300	257
2015-10-13	808	814	799	810	100,500	270
2015-10-09	800	814	795	808	132,900	269.33
2015-10-08	805	808	791	804	178,900	268
2015-10-07	797	813	782	810	181,500	270
2015-10-06	803	820	786	800	227,300	266.67
2015-10-05	769	800	768	794	273,300	264.67
2015-10-02	746	765	732	762	134,100	254
2015-10-01	745	767	735	761	156,900	253.67
2015-09-30	720	759	718	737	265,300	245.67
2015-09-29	712	720	700	701	181,600	233.67
2015-09-28	737	751	719	726	153,100	242
2015-09-25	732	736	704	731	195,000	243.67
2015-09-24	751	754	723	723	244,700	241
2015-09-18	784	787	751	776	436,000	258.67
2015-09-17	794	826	780	814	800,700	271.33
2015-09-16	720	798	716	784	640,000	261.33
2015-09-15	701	723	696	707	122,700	235.67
2015-09-14	715	716	688	694	120,500	231.33
2015-09-11	706	710	680	708	217,700	236
2015-09-10	722	727	708	717	143,700	239
2015-09-09	703	740	702	737	270,300	245.67
2015-09-08	689	702	674	679	177,300	226.33
2015-09-07	691	709	682	694	179,600	231.33
2015-09-04	712	737	700	704	320,700	234.67
2015-09-03	696	715	696	702	166,700	234
2015-09-02	670	701	662	686	302,700	228.67
2015-09-01	732	732	696	698	168,200	232.67
2015-08-31	754	757	718	732	216,900	244
2015-08-28	737	777	730	754	247,800	251.33
2015-08-27	740	740	715	718	183,700	239.33
2015-08-26	676	719	670	717	191,000	239
2015-08-25	642	727	620	669	458,600	223
2015-08-24	710	728	691	691	462,000	230.33
2015-08-21	773	780	750	755	284,600	251.67
2015-08-20	790	801	783	797	205,800	265.67
2015-08-19	812	815	791	794	346,200	264.67
2015-08-18	810	827	801	824	205,500	274.67
2015-08-17	808	814	804	809	125,400	269.67
2015-08-14	813	816	795	805	291,500	268.33
2015-08-13	808	817	803	807	230,300	269
2015-08-12	816	823	805	805	335,800	268.33
2015-08-11	817	826	798	807	525,300	269
2015-08-10	853	857	803	807	895,000	269
2015-08-07	839	921	839	898	502,500	299.33
2015-08-06	851	871	847	854	284,500	284.67
2015-08-05	840	860	827	850	297,300	283.33
2015-08-04	858	866	827	845	367,700	281.67
2015-08-03	877	888	858	873	252,000	291
2015-07-31	877	901	868	892	213,800	297.33
2015-07-30	883	903	877	880	242,600	293.33
2015-07-29	915	920	880	886	399,200	295.33
2015-07-28	904	942	902	929	345,100	309.67
2015-07-27	936	938	904	907	478,800	302.33
2015-07-24	981	982	936	941	581,000	313.67
2015-07-23	1,004	1,009	970	984	509,600	328
2015-07-22	1,031	1,032	1,000	1,000	379,700	333.33
2015-07-21	1,027	1,050	1,026	1,044	265,100	348
2015-07-17	1,017	1,039	1,003	1,031	297,300	343.67
2015-07-16	1,035	1,037	1,001	1,020	469,600	340
2015-07-15	1,035	1,048	1,030	1,039	270,300	346.33
2015-07-14	1,044	1,061	1,026	1,031	393,800	343.67
2015-07-13	1,029	1,051	1,023	1,032	356,400	344
2015-07-10	1,050	1,062	1,011	1,018	759,500	339.33
2015-07-09	1,025	1,075	962	1,068	1,159,200	356
2015-07-08	1,100	1,116	1,044	1,048	1,076,900	349.33
2015-07-07	1,050	1,124	1,050	1,097	1,462,500	365.67
2015-07-06	1,001	1,053	1,000	1,029	698,500	343
2015-07-03	1,055	1,055	1,008	1,027	1,100,200	342.33
2015-07-02	983	1,073	971	1,055	1,728,100	351.67
2015-07-01	990	1,010	952	969	878,200	323
2015-06-30	1,008	1,040	961	975	1,492,900	325
2015-06-29	916	1,044	907	1,000	3,548,600	333.33
2015-06-26	900	946	885	946	2,533,900	315.33
2015-06-25	804	807	796	796	109,800	265.33
2015-06-24	811	815	790	803	169,000	267.67
2015-06-23	789	809	789	807	142,500	269
2015-06-22	788	792	779	783	123,100	261
2015-06-19	796	801	788	792	94,300	264
2015-06-18	806	807	781	788	159,700	262.67
2015-06-17	811	817	802	807	105,800	269
2015-06-16	828	831	806	806	143,800	268.67
2015-06-15	828	855	823	829	419,400	276.33
2015-06-12	811	824	802	822	182,700	274
2015-06-11	805	822	805	811	235,600	270.33
2015-06-10	799	817	791	795	356,800	265
2015-06-09	810	817	796	798	236,400	266
2015-06-08	820	824	812	819	123,600	273
2015-06-05	823	834	808	814	268,700	271.33
2015-06-04	836	855	835	838	176,700	279.33
2015-06-03	821	837	821	830	110,900	276.67
2015-06-02	856	857	826	828	232,100	276
2015-06-01	849	857	848	851	104,000	283.67
2015-05-29	849	873	847	851	398,800	283.67
2015-05-28	830	855	829	839	364,000	279.67
2015-05-27	830	830	815	819	343,300	273
2015-05-26	838	846	829	837	182,400	279
2015-05-25	833	868	830	853	424,800	284.33
2015-05-22	806	823	805	820	362,900	273.33
2015-05-21	796	812	796	803	302,700	267.67
2015-05-20	800	814	791	805	512,500	268.33
2015-05-19	757	804	753	790	878,700	263.33
2015-05-18	745	757	739	745	299,800	248.33
2015-05-15	724	757	724	745	695,800	248.33
2015-05-14	723	745	720	728	398,900	242.67
2015-05-13	705	739	701	730	563,200	243.33
2015-05-12	706	716	689	701	410,700	233.67
2015-05-11	728	732	720	721	197,900	240.33
2015-05-08	702	719	702	717	251,000	239
2015-05-07	693	699	689	697	82,700	232.33
2015-05-01	705	712	691	694	164,100	231.33
2015-04-30	707	715	702	705	174,100	235
2015-04-28	708	708	701	705	94,100	235
2015-04-27	703	708	700	703	116,600	234.33
2015-04-24	707	709	702	703	82,500	234.33
2015-04-23	707	708	701	704	119,300	234.67
2015-04-22	702	715	698	701	168,500	233.67
2015-04-21	700	707	698	705	77,500	235
2015-04-20	694	705	694	698	83,200	232.67
2015-04-17	714	714	705	707	80,800	235.67
2015-04-16	708	713	700	713	137,900	237.67
2015-04-15	722	722	709	711	101,800	237
2015-04-14	716	724	715	722	131,200	240.67
2015-04-13	713	715	706	715	134,200	238.33
2015-04-10	701	711	697	709	337,100	236.33
2015-04-09	700	705	692	695	115,600	231.67
2015-04-08	696	700	693	698	114,100	232.67
2015-04-07	690	696	690	695	123,200	231.67
2015-04-06	694	694	683	685	113,400	228.33
2015-04-03	676	696	676	696	148,500	232
2015-04-02	678	680	670	676	195,000	225.33
2015-04-01	680	684	674	674	166,300	224.67
2015-03-31	686	687	679	680	113,200	226.67
2015-03-30	685	685	676	681	156,100	227
2015-03-27	700	705	682	689	225,100	229.67
2015-03-26	710	713	702	711	180,600	237
2015-03-25	717	728	716	720	171,700	240
2015-03-24	722	724	714	717	187,500	239
2015-03-23	730	730	718	724	345,600	241.33
2015-03-20	692	715	691	713	615,100	237.67
2015-03-19	687	689	679	681	226,000	227
2015-03-18	691	694	688	692	145,200	230.67
2015-03-17	696	696	685	689	161,000	229.67
2015-03-16	681	697	680	690	213,800	230
2015-03-13	679	684	677	680	210,400	226.67
2015-03-12	683	683	678	682	127,800	227.33
2015-03-11	671	683	670	679	149,500	226.33
2015-03-10	680	684	673	677	152,000	225.67
2015-03-09	675	682	670	675	136,800	225
2015-03-06	679	684	676	677	118,000	225.67
2015-03-05	672	682	669	675	139,700	225
2015-03-04	682	682	671	675	192,600	225
2015-03-03	689	695	681	684	115,900	228
2015-03-02	686	697	683	688	182,200	229.33
2015-02-27	691	692	681	686	197,100	228.67
2015-02-26	690	691	683	691	139,200	230.33
2015-02-25	700	700	688	690	123,300	230
2015-02-24	698	708	693	696	148,400	232
2015-02-23	711	711	693	698	251,700	232.67
2015-02-20	705	711	703	707	125,500	235.67
2015-02-19	708	712	696	705	224,500	235
2015-02-18	690	708	690	706	264,600	235.33
2015-02-17	681	689	671	683	183,600	227.67
2015-02-16	677	685	677	679	123,200	226.33
2015-02-13	685	689	675	677	194,300	225.67
2015-02-12	700	703	685	689	252,000	229.67
2015-02-10	699	708	674	693	421,900	231
2015-02-09	736	741	731	736	143,700	245.33
2015-02-06	720	729	720	725	111,300	241.67
2015-02-05	740	748	713	715	218,400	238.33
2015-02-04	715	745	713	740	398,800	246.67
2015-02-03	716	719	700	705	115,000	235
2015-02-02	717	734	713	715	112,100	238.33
2015-01-30	720	726	711	722	108,200	240.67
2015-01-29	720	724	712	714	91,500	238
2015-01-28	714	736	708	730	218,600	243.33
2015-01-27	707	723	705	721	156,600	240.33
2015-01-26	709	709	695	700	118,100	233.33
2015-01-23	712	715	703	712	128,000	237.33
2015-01-22	715	720	705	712	90,900	237.33
2015-01-21	722	731	715	718	231,300	239.33
2015-01-20	714	729	702	725	306,100	241.67
2015-01-19	689	713	686	710	457,600	236.67
2015-01-16	660	684	658	669	469,300	223
2015-01-15	650	661	648	660	201,800	220
2015-01-14	644	650	640	647	163,500	215.67
2015-01-13	646	651	644	649	100,600	216.33
2015-01-09	671	672	650	654	122,500	218
2015-01-08	651	665	651	663	158,000	221
2015-01-07	653	653	643	645	119,000	215
2015-01-06	653	657	645	653	119,200	217.67
2015-01-05	660	668	652	663	152,900	221

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