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
2016-12-30	1,612	1,664	1,596	1,647	442,100	1,647
2016-12-29	1,634	1,658	1,597	1,609	621,200	1,609
2016-12-28	1,632	1,694	1,624	1,649	918,500	1,649
2016-12-27	1,556	1,639	1,552	1,632	946,900	1,632
2016-12-26	1,520	1,567	1,516	1,560	838,800	1,560
2016-12-22	1,418	1,479	1,418	1,478	807,300	1,478
2016-12-21	1,396	1,455	1,388	1,407	734,700	1,407
2016-12-20	1,380	1,389	1,365	1,383	333,400	1,383
2016-12-19	1,325	1,390	1,314	1,368	569,000	1,368
2016-12-16	1,326	1,345	1,304	1,324	411,500	1,324
2016-12-15	1,316	1,316	1,281	1,301	317,400	1,301
2016-12-14	1,309	1,320	1,286	1,315	233,800	1,315
2016-12-13	1,300	1,302	1,270	1,301	227,000	1,301
2016-12-12	1,343	1,343	1,293	1,308	337,500	1,308
2016-12-09	1,289	1,333	1,284	1,311	633,300	1,311
2016-12-08	1,295	1,295	1,262	1,275	339,800	1,275
2016-12-07	1,331	1,335	1,270	1,275	498,300	1,275
2016-12-06	1,357	1,362	1,317	1,333	322,400	1,333
2016-12-05	1,331	1,353	1,308	1,341	375,000	1,341
2016-12-02	1,334	1,396	1,331	1,346	800,500	1,346
2016-12-01	1,371	1,380	1,326	1,332	609,500	1,332
2016-11-30	1,314	1,341	1,311	1,341	394,000	1,341
2016-11-29	1,305	1,313	1,270	1,312	374,800	1,312
2016-11-28	1,274	1,305	1,265	1,293	301,900	1,293
2016-11-25	1,270	1,293	1,259	1,278	342,300	1,278
2016-11-24	1,292	1,294	1,236	1,268	539,700	1,268
2016-11-22	1,264	1,290	1,223	1,277	507,600	1,277
2016-11-21	1,344	1,350	1,267	1,277	584,000	1,277
2016-11-18	1,335	1,364	1,331	1,341	233,400	1,341
2016-11-17	1,345	1,378	1,305	1,327	365,000	1,327
2016-11-16	1,329	1,357	1,319	1,326	241,300	1,326
2016-11-15	1,392	1,392	1,325	1,329	351,700	1,329
2016-11-14	1,373	1,412	1,336	1,390	496,900	1,390
2016-11-11	1,455	1,474	1,383	1,397	749,200	1,397
2016-11-10	1,349	1,422	1,341	1,400	884,500	1,400
2016-11-09	1,346	1,407	1,232	1,300	1,581,700	1,300
2016-11-08	1,248	1,248	1,195	1,226	509,300	1,226
2016-11-07	1,164	1,183	1,148	1,153	353,200	1,153
2016-11-04	1,158	1,172	1,134	1,145	234,800	1,145
2016-11-02	1,209	1,213	1,175	1,189	296,500	1,189
2016-11-01	1,240	1,255	1,195	1,216	553,700	1,216
2016-10-31	1,152	1,217	1,150	1,210	402,000	1,210
2016-10-28	1,139	1,159	1,133	1,143	356,500	1,143
2016-10-27	1,121	1,136	1,115	1,132	153,600	1,132
2016-10-26	1,104	1,139	1,103	1,134	181,600	1,134
2016-10-25	1,112	1,115	1,080	1,105	365,400	1,105
2016-10-24	1,145	1,150	1,093	1,110	266,500	1,110
2016-10-21	1,146	1,162	1,134	1,141	204,300	1,141
2016-10-20	1,160	1,163	1,133	1,140	183,500	1,140
2016-10-19	1,157	1,173	1,151	1,163	206,100	1,163
2016-10-17	1,158	1,161	1,128	1,157	162,700	1,157
2016-10-13	1,160	1,168	1,116	1,122	519,400	1,122
2016-10-12	1,249	1,249	1,172	1,177	363,900	1,177
2016-10-11	1,240	1,275	1,236	1,268	138,800	1,268
2016-10-07	1,244	1,250	1,211	1,236	318,000	1,236
2016-10-06	1,282	1,309	1,237	1,246	293,300	1,246
2016-10-05	1,310	1,310	1,251	1,271	240,100	1,271
2016-10-04	1,279	1,309	1,263	1,307	121,400	1,307
2016-10-03	1,291	1,298	1,252	1,287	143,200	1,287
2016-09-30	1,289	1,323	1,261	1,276	186,300	1,276
2016-09-29	1,320	1,324	1,305	1,311	190,400	1,311
2016-09-28	1,264	1,303	1,260	1,297	230,500	1,297
2016-09-27	1,226	1,265	1,212	1,264	193,900	1,264
2016-09-26	1,271	1,271	1,222	1,225	154,000	1,225
2016-09-23	1,261	1,298	1,243	1,259	277,400	1,259
2016-09-21	1,185	1,247	1,185	1,242	240,700	1,242
2016-09-20	1,170	1,198	1,149	1,192	217,700	1,192
2016-09-16	1,181	1,200	1,155	1,188	213,600	1,188
2016-09-15	1,182	1,199	1,171	1,185	144,400	1,185
2016-09-14	1,196	1,218	1,184	1,189	150,800	1,189
2016-09-13	1,214	1,227	1,182	1,197	261,500	1,197
2016-09-12	1,182	1,219	1,181	1,206	245,100	1,206
2016-09-09	1,210	1,220	1,183	1,217	370,400	1,217
2016-09-08	1,231	1,240	1,171	1,240	487,900	1,240
2016-09-07	1,217	1,240	1,189	1,238	347,900	1,238
2016-09-06	1,273	1,281	1,241	1,252	212,000	1,252
2016-09-05	1,278	1,299	1,242	1,282	240,400	1,282
2016-09-02	1,372	1,372	1,265	1,278	544,600	1,278
2016-09-01	1,378	1,412	1,343	1,393	567,400	1,393
2016-08-31	1,300	1,364	1,295	1,357	418,800	1,357
2016-08-30	1,263	1,308	1,261	1,289	225,800	1,289
2016-08-29	1,299	1,301	1,260	1,263	111,900	1,263
2016-08-26	1,265	1,302	1,239	1,271	233,400	1,271
2016-08-25	1,300	1,303	1,253	1,264	175,400	1,264
2016-08-24	1,248	1,304	1,210	1,292	319,600	1,292
2016-08-23	1,334	1,355	1,212	1,240	607,300	1,240
2016-08-22	1,281	1,352	1,250	1,346	488,800	1,346
2016-08-19	1,230	1,284	1,201	1,272	331,300	1,272
2016-08-18	1,195	1,240	1,173	1,223	362,000	1,223
2016-08-17	1,184	1,201	1,157	1,195	245,500	1,195
2016-08-16	1,129	1,208	1,128	1,196	366,900	1,196
2016-08-15	1,109	1,130	1,080	1,126	204,400	1,126
2016-08-12	1,101	1,133	1,092	1,109	244,500	1,109
2016-08-10	1,100	1,108	1,007	1,060	567,200	1,060
2016-08-09	1,041	1,061	1,028	1,056	214,300	1,056
2016-08-08	1,058	1,071	1,024	1,044	236,800	1,044
2016-08-05	1,119	1,119	1,028	1,034	200,500	1,034
2016-08-04	1,059	1,117	1,059	1,110	213,000	1,110
2016-08-03	1,064	1,069	1,046	1,049	132,500	1,049
2016-08-02	1,077	1,105	1,074	1,081	120,700	1,081
2016-08-01	1,096	1,115	1,081	1,084	170,900	1,084
2016-07-29	1,093	1,130	1,074	1,129	260,700	1,129
2016-07-28	1,098	1,130	1,079	1,096	265,900	1,096
2016-07-27	1,130	1,141	1,113	1,123	155,200	1,123
2016-07-26	1,120	1,129	1,103	1,119	297,100	1,119
2016-07-25	1,200	1,200	1,102	1,120	509,800	1,120
2016-07-22	1,243	1,248	1,199	1,206	412,800	1,206
2016-07-21	1,245	1,250	1,228	1,235	506,500	1,235
2016-07-20	1,210	1,226	1,190	1,223	310,600	1,223
2016-07-19	1,170	1,234	1,167	1,213	582,700	1,213
2016-07-15	1,185	1,189	1,143	1,154	449,700	1,154
2016-07-14	1,116	1,192	1,115	1,186	648,700	1,186
2016-07-13	1,100	1,122	1,079	1,115	431,500	1,115
2016-07-12	1,068	1,104	1,067	1,078	493,600	1,078
2016-07-11	1,010	1,081	1,009	1,069	489,000	1,069
2016-07-08	986	1,002	977	999	360,700	999
2016-07-07	990	1,009	971	979	350,700	979
2016-07-06	960	976	929	975	339,300	975
2016-07-05	990	1,009	971	979	324,500	979
2016-07-04	960	1,006	951	996	638,000	996
2016-07-01	901	962	901	949	587,300	949
2016-06-30	850	917	835	896	456,900	896
2016-06-29	833	853	816	841	243,100	841
2016-06-28	802	841	786	833	163,400	833
2016-06-27	780	822	780	816	159,800	816
2016-06-24	860	876	777	782	246,700	782
2016-06-23	841	866	833	853	140,600	853
2016-06-22	874	874	833	844	152,300	844
2016-06-21	868	882	853	881	101,000	881
2016-06-20	845	878	839	872	150,900	872
2016-06-17	814	831	814	829	133,000	829
2016-06-16	851	864	794	799	258,500	799
2016-06-15	843	868	838	856	215,500	856
2016-06-14	866	886	844	851	182,300	851
2016-06-13	913	913	874	874	250,100	874
2016-06-10	913	940	904	934	430,100	934
2016-06-09	879	917	874	898	491,500	898
2016-06-08	851	880	844	879	159,100	879
2016-06-07	848	857	836	845	107,300	845
2016-06-06	828	850	826	841	115,200	841
2016-06-03	849	860	841	846	117,500	846
2016-06-02	840	855	836	850	122,500	850
2016-06-01	859	871	847	851	122,000	851
2016-05-31	868	878	858	874	106,900	874
2016-05-30	856	875	856	872	180,300	872
2016-05-27	838	852	833	848	108,700	848
2016-05-26	873	876	828	838	229,200	838
2016-05-25	875	879	869	873	147,800	873
2016-05-24	870	873	855	860	154,700	860
2016-05-23	864	878	860	870	86,600	870
2016-05-20	843	866	839	861	84,500	861
2016-05-19	865	868	832	845	274,900	845
2016-05-18	840	888	840	877	326,400	877
2016-05-17	857	867	838	840	146,500	840
2016-05-16	861	885	846	857	251,100	857
2016-05-13	873	873	843	846	298,300	846
2016-05-12	826	879	809	873	559,400	873
2016-05-11	740	817	740	815	534,900	815
2016-05-10	712	732	699	732	162,600	732
2016-05-09	675	713	675	712	126,900	712
2016-05-06	674	677	660	675	139,400	675
2016-05-02	679	687	653	664	160,400	664
2016-04-28	734	752	708	713	251,100	713
2016-04-27	721	728	712	728	56,100	728
2016-04-26	721	727	709	719	69,600	719
2016-04-25	736	741	719	721	71,800	721
2016-04-22	719	732	715	727	99,800	727
2016-04-21	727	732	723	728	87,100	728
2016-04-20	726	729	715	720	71,200	720
2016-04-19	726	735	715	726	70,000	726
2016-04-18	701	716	696	707	89,200	707
2016-04-15	718	735	710	721	105,700	721
2016-04-14	715	737	713	727	164,700	727
2016-04-13	682	706	677	700	123,500	700
2016-04-12	663	687	663	674	91,000	674
2016-04-11	674	676	656	668	59,900	668
2016-04-08	639	691	639	679	131,700	679
2016-04-07	650	667	645	655	71,900	655
2016-04-06	639	665	636	650	106,100	650
2016-04-05	674	674	644	649	209,200	649
2016-04-04	681	703	673	681	96,500	681
2016-04-01	725	725	690	691	211,700	691
2016-03-31	730	743	715	715	126,200	715
2016-03-30	727	742	718	731	124,000	731
2016-03-29	716	731	711	726	80,400	726
2016-03-28	728	741	720	732	150,600	732
2016-03-25	730	730	711	718	137,200	718
2016-03-24	739	739	717	731	163,300	731
2016-03-23	750	753	734	742	97,100	742
2016-03-22	720	753	720	748	258,400	748
2016-03-18	721	727	698	710	226,900	710
2016-03-17	736	757	727	733	111,100	733
2016-03-16	735	744	725	733	159,000	733
2016-03-15	749	753	738	741	101,100	741
2016-03-14	750	758	741	746	95,200	746
2016-03-11	736	746	722	743	126,700	743
2016-03-10	729	754	729	750	176,200	750
2016-03-09	735	735	712	727	124,700	727
2016-03-08	744	756	714	737	172,800	737
2016-03-07	761	767	742	752	137,500	752
2016-03-04	734	758	731	756	167,300	756
2016-03-03	735	745	724	738	151,200	738
2016-03-02	735	747	727	737	200,900	737
2016-03-01	711	723	693	720	204,400	720
2016-02-29	681	728	674	713	475,000	713
2016-02-26	674	690	671	673	76,600	673
2016-02-25	676	684	662	670	129,200	670
2016-02-24	670	677	660	666	113,600	666
2016-02-23	702	709	669	680	220,000	680
2016-02-22	658	696	658	692	281,900	692
2016-02-19	651	666	636	664	187,300	664
2016-02-18	643	666	642	657	249,000	657
2016-02-17	621	657	620	627	232,800	627
2016-02-16	650	659	623	625	395,100	625
2016-02-15	623	659	591	658	434,900	658
2016-02-12	589	603	560	584	669,900	584
2016-02-10	632	661	579	594	1,438,000	594
2016-02-09	599	602	570	572	354,000	572
2016-02-08	618	633	604	629	336,400	629
2016-02-05	637	647	622	633	225,700	633
2016-02-04	661	671	647	654	211,400	654
2016-02-03	675	677	654	661	145,200	661
2016-02-02	706	706	690	691	147,800	691
2016-02-01	691	707	684	706	162,600	706
2016-01-29	663	686	649	682	200,600	682
2016-01-28	658	661	640	654	173,000	654
2016-01-27	648	662	643	660	109,600	660
2016-01-26	639	644	623	634	158,800	634
2016-01-25	671	671	639	654	157,800	654
2016-01-22	625	642	611	641	255,200	641
2016-01-21	605	637	599	601	424,300	601
2016-01-20	644	649	601	605	252,100	605
2016-01-19	616	640	605	640	275,400	640
2016-01-18	623	627	609	614	331,600	614
2016-01-15	679	680	643	645	216,800	645
2016-01-14	670	670	650	663	159,600	663
2016-01-13	695	705	681	689	235,300	689
2016-01-12	714	714	672	676	218,700	676
2016-01-08	700	735	696	714	229,500	714
2016-01-07	736	745	714	715	216,800	715
2016-01-06	764	773	737	743	142,800	743
2016-01-05	777	782	758	762	239,700	762
2016-01-04	768	803	768	784	191,100	784

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