1. HOME >
  2. 株価時系列 >
  3. 6315 >
  4. 2016年

6315 TOWA(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6121,6641,5961,647442,100549
2016-12-291,6341,6581,5971,609621,200536.33
2016-12-281,6321,6941,6241,649918,500549.67
2016-12-271,5561,6391,5521,632946,900544
2016-12-261,5201,5671,5161,560838,800520
2016-12-221,4181,4791,4181,478807,300492.67
2016-12-211,3961,4551,3881,407734,700469
2016-12-201,3801,3891,3651,383333,400461
2016-12-191,3251,3901,3141,368569,000456
2016-12-161,3261,3451,3041,324411,500441.33
2016-12-151,3161,3161,2811,301317,400433.67
2016-12-141,3091,3201,2861,315233,800438.33
2016-12-131,3001,3021,2701,301227,000433.67
2016-12-121,3431,3431,2931,308337,500436
2016-12-091,2891,3331,2841,311633,300437
2016-12-081,2951,2951,2621,275339,800425
2016-12-071,3311,3351,2701,275498,300425
2016-12-061,3571,3621,3171,333322,400444.33
2016-12-051,3311,3531,3081,341375,000447
2016-12-021,3341,3961,3311,346800,500448.67
2016-12-011,3711,3801,3261,332609,500444
2016-11-301,3141,3411,3111,341394,000447
2016-11-291,3051,3131,2701,312374,800437.33
2016-11-281,2741,3051,2651,293301,900431
2016-11-251,2701,2931,2591,278342,300426
2016-11-241,2921,2941,2361,268539,700422.67
2016-11-221,2641,2901,2231,277507,600425.67
2016-11-211,3441,3501,2671,277584,000425.67
2016-11-181,3351,3641,3311,341233,400447
2016-11-171,3451,3781,3051,327365,000442.33
2016-11-161,3291,3571,3191,326241,300442
2016-11-151,3921,3921,3251,329351,700443
2016-11-141,3731,4121,3361,390496,900463.33
2016-11-111,4551,4741,3831,397749,200465.67
2016-11-101,3491,4221,3411,400884,500466.67
2016-11-091,3461,4071,2321,3001,581,700433.33
2016-11-081,2481,2481,1951,226509,300408.67
2016-11-071,1641,1831,1481,153353,200384.33
2016-11-041,1581,1721,1341,145234,800381.67
2016-11-021,2091,2131,1751,189296,500396.33
2016-11-011,2401,2551,1951,216553,700405.33
2016-10-311,1521,2171,1501,210402,000403.33
2016-10-281,1391,1591,1331,143356,500381
2016-10-271,1211,1361,1151,132153,600377.33
2016-10-261,1041,1391,1031,134181,600378
2016-10-251,1121,1151,0801,105365,400368.33
2016-10-241,1451,1501,0931,110266,500370
2016-10-211,1461,1621,1341,141204,300380.33
2016-10-201,1601,1631,1331,140183,500380
2016-10-191,1571,1731,1511,163206,100387.67
2016-10-171,1581,1611,1281,157162,700385.67
2016-10-131,1601,1681,1161,122519,400374
2016-10-121,2491,2491,1721,177363,900392.33
2016-10-111,2401,2751,2361,268138,800422.67
2016-10-071,2441,2501,2111,236318,000412
2016-10-061,2821,3091,2371,246293,300415.33
2016-10-051,3101,3101,2511,271240,100423.67
2016-10-041,2791,3091,2631,307121,400435.67
2016-10-031,2911,2981,2521,287143,200429
2016-09-301,2891,3231,2611,276186,300425.33
2016-09-291,3201,3241,3051,311190,400437
2016-09-281,2641,3031,2601,297230,500432.33
2016-09-271,2261,2651,2121,264193,900421.33
2016-09-261,2711,2711,2221,225154,000408.33
2016-09-231,2611,2981,2431,259277,400419.67
2016-09-211,1851,2471,1851,242240,700414
2016-09-201,1701,1981,1491,192217,700397.33
2016-09-161,1811,2001,1551,188213,600396
2016-09-151,1821,1991,1711,185144,400395
2016-09-141,1961,2181,1841,189150,800396.33
2016-09-131,2141,2271,1821,197261,500399
2016-09-121,1821,2191,1811,206245,100402
2016-09-091,2101,2201,1831,217370,400405.67
2016-09-081,2311,2401,1711,240487,900413.33
2016-09-071,2171,2401,1891,238347,900412.67
2016-09-061,2731,2811,2411,252212,000417.33
2016-09-051,2781,2991,2421,282240,400427.33
2016-09-021,3721,3721,2651,278544,600426
2016-09-011,3781,4121,3431,393567,400464.33
2016-08-311,3001,3641,2951,357418,800452.33
2016-08-301,2631,3081,2611,289225,800429.67
2016-08-291,2991,3011,2601,263111,900421
2016-08-261,2651,3021,2391,271233,400423.67
2016-08-251,3001,3031,2531,264175,400421.33
2016-08-241,2481,3041,2101,292319,600430.67
2016-08-231,3341,3551,2121,240607,300413.33
2016-08-221,2811,3521,2501,346488,800448.67
2016-08-191,2301,2841,2011,272331,300424
2016-08-181,1951,2401,1731,223362,000407.67
2016-08-171,1841,2011,1571,195245,500398.33
2016-08-161,1291,2081,1281,196366,900398.67
2016-08-151,1091,1301,0801,126204,400375.33
2016-08-121,1011,1331,0921,109244,500369.67
2016-08-101,1001,1081,0071,060567,200353.33
2016-08-091,0411,0611,0281,056214,300352
2016-08-081,0581,0711,0241,044236,800348
2016-08-051,1191,1191,0281,034200,500344.67
2016-08-041,0591,1171,0591,110213,000370
2016-08-031,0641,0691,0461,049132,500349.67
2016-08-021,0771,1051,0741,081120,700360.33
2016-08-011,0961,1151,0811,084170,900361.33
2016-07-291,0931,1301,0741,129260,700376.33
2016-07-281,0981,1301,0791,096265,900365.33
2016-07-271,1301,1411,1131,123155,200374.33
2016-07-261,1201,1291,1031,119297,100373
2016-07-251,2001,2001,1021,120509,800373.33
2016-07-221,2431,2481,1991,206412,800402
2016-07-211,2451,2501,2281,235506,500411.67
2016-07-201,2101,2261,1901,223310,600407.67
2016-07-191,1701,2341,1671,213582,700404.33
2016-07-151,1851,1891,1431,154449,700384.67
2016-07-141,1161,1921,1151,186648,700395.33
2016-07-131,1001,1221,0791,115431,500371.67
2016-07-121,0681,1041,0671,078493,600359.33
2016-07-111,0101,0811,0091,069489,000356.33
2016-07-089861,002977999360,700333
2016-07-079901,009971979350,700326.33
2016-07-06960976929975339,300325
2016-07-059901,009971979324,500326.33
2016-07-049601,006951996638,000332
2016-07-01901962901949587,300316.33
2016-06-30850917835896456,900298.67
2016-06-29833853816841243,100280.33
2016-06-28802841786833163,400277.67
2016-06-27780822780816159,800272
2016-06-24860876777782246,700260.67
2016-06-23841866833853140,600284.33
2016-06-22874874833844152,300281.33
2016-06-21868882853881101,000293.67
2016-06-20845878839872150,900290.67
2016-06-17814831814829133,000276.33
2016-06-16851864794799258,500266.33
2016-06-15843868838856215,500285.33
2016-06-14866886844851182,300283.67
2016-06-13913913874874250,100291.33
2016-06-10913940904934430,100311.33
2016-06-09879917874898491,500299.33
2016-06-08851880844879159,100293
2016-06-07848857836845107,300281.67
2016-06-06828850826841115,200280.33
2016-06-03849860841846117,500282
2016-06-02840855836850122,500283.33
2016-06-01859871847851122,000283.67
2016-05-31868878858874106,900291.33
2016-05-30856875856872180,300290.67
2016-05-27838852833848108,700282.67
2016-05-26873876828838229,200279.33
2016-05-25875879869873147,800291
2016-05-24870873855860154,700286.67
2016-05-2386487886087086,600290
2016-05-2084386683986184,500287
2016-05-19865868832845274,900281.67
2016-05-18840888840877326,400292.33
2016-05-17857867838840146,500280
2016-05-16861885846857251,100285.67
2016-05-13873873843846298,300282
2016-05-12826879809873559,400291
2016-05-11740817740815534,900271.67
2016-05-10712732699732162,600244
2016-05-09675713675712126,900237.33
2016-05-06674677660675139,400225
2016-05-02679687653664160,400221.33
2016-04-28734752708713251,100237.67
2016-04-2772172871272856,100242.67
2016-04-2672172770971969,600239.67
2016-04-2573674171972171,800240.33
2016-04-2271973271572799,800242.33
2016-04-2172773272372887,100242.67
2016-04-2072672971572071,200240
2016-04-1972673571572670,000242
2016-04-1870171669670789,200235.67
2016-04-15718735710721105,700240.33
2016-04-14715737713727164,700242.33
2016-04-13682706677700123,500233.33
2016-04-1266368766367491,000224.67
2016-04-1167467665666859,900222.67
2016-04-08639691639679131,700226.33
2016-04-0765066764565571,900218.33
2016-04-06639665636650106,100216.67
2016-04-05674674644649209,200216.33
2016-04-0468170367368196,500227
2016-04-01725725690691211,700230.33
2016-03-31730743715715126,200238.33
2016-03-30727742718731124,000243.67
2016-03-2971673171172680,400242
2016-03-28728741720732150,600244
2016-03-25730730711718137,200239.33
2016-03-24739739717731163,300243.67
2016-03-2375075373474297,100247.33
2016-03-22720753720748258,400249.33
2016-03-18721727698710226,900236.67
2016-03-17736757727733111,100244.33
2016-03-16735744725733159,000244.33
2016-03-15749753738741101,100247
2016-03-1475075874174695,200248.67
2016-03-11736746722743126,700247.67
2016-03-10729754729750176,200250
2016-03-09735735712727124,700242.33
2016-03-08744756714737172,800245.67
2016-03-07761767742752137,500250.67
2016-03-04734758731756167,300252
2016-03-03735745724738151,200246
2016-03-02735747727737200,900245.67
2016-03-01711723693720204,400240
2016-02-29681728674713475,000237.67
2016-02-2667469067167376,600224.33
2016-02-25676684662670129,200223.33
2016-02-24670677660666113,600222
2016-02-23702709669680220,000226.67
2016-02-22658696658692281,900230.67
2016-02-19651666636664187,300221.33
2016-02-18643666642657249,000219
2016-02-17621657620627232,800209
2016-02-16650659623625395,100208.33
2016-02-15623659591658434,900219.33
2016-02-12589603560584669,900194.67
2016-02-106326615795941,438,000198
2016-02-09599602570572354,000190.67
2016-02-08618633604629336,400209.67
2016-02-05637647622633225,700211
2016-02-04661671647654211,400218
2016-02-03675677654661145,200220.33
2016-02-02706706690691147,800230.33
2016-02-01691707684706162,600235.33
2016-01-29663686649682200,600227.33
2016-01-28658661640654173,000218
2016-01-27648662643660109,600220
2016-01-26639644623634158,800211.33
2016-01-25671671639654157,800218
2016-01-22625642611641255,200213.67
2016-01-21605637599601424,300200.33
2016-01-20644649601605252,100201.67
2016-01-19616640605640275,400213.33
2016-01-18623627609614331,600204.67
2016-01-15679680643645216,800215
2016-01-14670670650663159,600221
2016-01-13695705681689235,300229.67
2016-01-12714714672676218,700225.33
2016-01-08700735696714229,500238
2016-01-07736745714715216,800238.33
2016-01-06764773737743142,800247.67
2016-01-05777782758762239,700254
2016-01-04768803768784191,100261.33

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