6315 TOWA(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,191	2,213	2,180	2,190	102,400	730
2017-12-28	2,197	2,222	2,172	2,183	190,900	727.67
2017-12-27	2,193	2,210	2,171	2,182	151,400	727.33
2017-12-26	2,210	2,216	2,178	2,183	137,600	727.67
2017-12-25	2,171	2,221	2,171	2,215	139,400	738.33
2017-12-22	2,191	2,227	2,160	2,203	207,400	734.33
2017-12-21	2,190	2,215	2,165	2,203	265,500	734.33
2017-12-20	2,155	2,175	2,126	2,174	221,100	724.67
2017-12-19	2,150	2,176	2,113	2,169	331,600	723
2017-12-18	2,121	2,128	2,090	2,125	173,400	708.33
2017-12-15	2,066	2,103	2,055	2,091	180,800	697
2017-12-14	2,060	2,102	2,059	2,062	160,900	687.33
2017-12-13	2,070	2,100	2,048	2,081	197,600	693.67
2017-12-12	2,116	2,149	2,076	2,084	258,800	694.67
2017-12-11	2,116	2,121	2,056	2,089	251,200	696.33
2017-12-08	2,071	2,116	2,068	2,111	241,700	703.67
2017-12-07	2,059	2,075	2,037	2,068	235,300	689.33
2017-12-06	2,055	2,083	2,015	2,019	285,500	673
2017-12-05	2,076	2,085	2,004	2,039	657,600	679.67
2017-12-04	2,159	2,162	2,113	2,120	293,300	706.67
2017-12-01	2,255	2,278	2,166	2,168	410,200	722.67
2017-11-30	2,196	2,250	2,172	2,241	521,700	747
2017-11-29	2,363	2,393	2,252	2,259	330,800	753
2017-11-28	2,438	2,448	2,309	2,313	337,800	771
2017-11-27	2,399	2,430	2,384	2,410	302,200	803.33
2017-11-24	2,365	2,382	2,312	2,382	275,900	794
2017-11-22	2,305	2,396	2,305	2,393	424,800	797.67
2017-11-21	2,285	2,304	2,263	2,291	269,900	763.67
2017-11-20	2,311	2,340	2,280	2,283	348,100	761
2017-11-17	2,279	2,304	2,255	2,299	311,700	766.33
2017-11-16	2,200	2,275	2,183	2,271	310,800	757
2017-11-15	2,240	2,243	2,182	2,227	365,000	742.33
2017-11-13	2,300	2,530	2,268	2,269	863,100	756.33
2017-11-10	2,349	2,358	2,243	2,263	621,800	754.33
2017-11-09	2,310	2,444	2,277	2,391	1,242,200	797
2017-11-08	2,110	2,344	2,108	2,335	2,084,000	778.33
2017-11-07	1,929	2,009	1,853	2,008	1,149,200	669.33
2017-11-06	1,998	2,060	1,975	2,016	511,000	672
2017-11-02	2,010	2,020	1,977	1,992	206,100	664
2017-11-01	1,980	2,003	1,962	2,002	440,300	667.33
2017-10-31	1,955	1,979	1,921	1,944	250,400	648
2017-10-30	1,963	1,972	1,949	1,955	214,800	651.67
2017-10-27	1,946	1,957	1,938	1,953	183,000	651
2017-10-26	1,964	1,969	1,946	1,955	165,300	651.67
2017-10-25	1,947	1,975	1,940	1,949	317,900	649.67
2017-10-24	1,971	1,995	1,945	1,945	282,000	648.33
2017-10-23	1,947	1,966	1,917	1,950	466,600	650
2017-10-20	1,900	1,925	1,892	1,911	159,400	637
2017-10-19	1,887	1,942	1,879	1,911	325,700	637
2017-10-18	1,916	1,944	1,893	1,902	418,500	634
2017-10-17	1,854	1,985	1,847	1,939	1,059,300	646.33
2017-10-16	1,825	1,864	1,823	1,854	481,900	618
2017-10-13	1,798	1,822	1,780	1,806	310,100	602
2017-10-12	1,767	1,804	1,760	1,796	351,600	598.67
2017-10-11	1,773	1,773	1,751	1,759	153,700	586.33
2017-10-10	1,775	1,788	1,761	1,776	153,400	592
2017-10-06	1,780	1,788	1,768	1,779	205,500	593
2017-10-05	1,764	1,784	1,749	1,766	196,800	588.67
2017-10-04	1,759	1,759	1,740	1,757	115,800	585.67
2017-10-03	1,749	1,758	1,738	1,748	129,200	582.67
2017-10-02	1,771	1,771	1,739	1,741	155,400	580.33
2017-09-29	1,755	1,802	1,755	1,778	415,600	592.67
2017-09-28	1,733	1,766	1,714	1,743	353,700	581
2017-09-27	1,710	1,732	1,705	1,722	145,200	574
2017-09-26	1,696	1,710	1,683	1,697	161,100	565.67
2017-09-25	1,684	1,715	1,684	1,696	248,400	565.33
2017-09-22	1,710	1,710	1,677	1,678	306,900	559.33
2017-09-21	1,766	1,766	1,713	1,715	285,500	571.67
2017-09-20	1,790	1,825	1,766	1,767	436,900	589
2017-09-19	1,785	1,806	1,758	1,764	358,200	588
2017-09-15	1,740	1,765	1,737	1,765	207,700	588.33
2017-09-14	1,733	1,767	1,729	1,755	262,600	585
2017-09-13	1,746	1,746	1,720	1,728	146,400	576
2017-09-12	1,742	1,763	1,733	1,738	239,000	579.33
2017-09-11	1,706	1,734	1,703	1,726	219,800	575.33
2017-09-08	1,665	1,705	1,663	1,678	244,500	559.33
2017-09-07	1,690	1,691	1,651	1,663	207,500	554.33
2017-09-06	1,591	1,662	1,586	1,660	268,300	553.33
2017-09-05	1,693	1,710	1,617	1,621	481,400	540.33
2017-09-04	1,717	1,730	1,688	1,691	223,500	563.67
2017-09-01	1,711	1,731	1,691	1,726	318,900	575.33
2017-08-31	1,752	1,763	1,713	1,714	527,300	571.33
2017-08-30	1,804	1,825	1,760	1,762	551,600	587.33
2017-08-29	1,714	1,829	1,699	1,809	1,485,200	603
2017-08-28	1,685	1,703	1,667	1,683	169,900	561
2017-08-25	1,685	1,687	1,670	1,677	120,100	559
2017-08-24	1,661	1,696	1,658	1,685	216,200	561.67
2017-08-23	1,693	1,700	1,672	1,678	147,800	559.33
2017-08-22	1,682	1,698	1,667	1,675	206,500	558.33
2017-08-21	1,700	1,712	1,688	1,700	284,400	566.67
2017-08-18	1,670	1,684	1,657	1,679	225,700	559.67
2017-08-17	1,660	1,709	1,660	1,708	372,100	569.33
2017-08-16	1,617	1,660	1,616	1,652	290,400	550.67
2017-08-15	1,633	1,650	1,618	1,618	236,200	539.33
2017-08-14	1,600	1,629	1,598	1,626	268,000	542
2017-08-10	1,618	1,643	1,613	1,623	353,100	541
2017-08-09	1,730	1,744	1,607	1,621	1,100,400	540.33
2017-08-08	1,724	1,739	1,703	1,710	374,800	570
2017-08-07	1,689	1,707	1,685	1,704	191,400	568
2017-08-04	1,690	1,702	1,664	1,683	211,700	561
2017-08-03	1,695	1,719	1,680	1,706	279,500	568.67
2017-08-02	1,667	1,716	1,662	1,699	299,000	566.33
2017-08-01	1,721	1,721	1,645	1,661	496,800	553.67
2017-07-31	1,708	1,732	1,689	1,722	271,100	574
2017-07-28	1,786	1,786	1,707	1,712	580,900	570.67
2017-07-27	1,804	1,815	1,795	1,802	379,500	600.67
2017-07-26	1,830	1,831	1,785	1,809	619,200	603
2017-07-25	1,820	1,850	1,820	1,846	311,200	615.33
2017-07-24	1,838	1,851	1,807	1,829	202,500	609.67
2017-07-21	1,830	1,854	1,830	1,838	247,600	612.67
2017-07-20	1,800	1,844	1,800	1,830	404,100	610
2017-07-19	1,810	1,833	1,797	1,798	548,400	599.33
2017-07-18	1,774	1,808	1,760	1,808	462,900	602.67
2017-07-14	1,780	1,791	1,765	1,781	388,300	593.67
2017-07-13	1,778	1,787	1,741	1,776	652,500	592
2017-07-12	1,752	1,776	1,745	1,769	507,400	589.67
2017-07-11	1,735	1,765	1,719	1,746	749,700	582
2017-07-10	1,694	1,757	1,688	1,734	1,020,200	578
2017-07-07	1,635	1,687	1,631	1,681	508,500	560.33
2017-07-06	1,662	1,675	1,647	1,658	465,600	552.67
2017-07-05	1,609	1,642	1,599	1,639	369,600	546.33
2017-07-04	1,660	1,665	1,607	1,609	544,200	536.33
2017-07-03	1,646	1,679	1,627	1,669	768,000	556.33
2017-06-30	1,589	1,652	1,571	1,648	689,300	549.33
2017-06-29	1,645	1,648	1,600	1,634	897,400	544.67
2017-06-28	1,706	1,706	1,622	1,623	934,000	541
2017-06-27	1,716	1,722	1,687	1,721	474,600	573.67
2017-06-26	1,681	1,720	1,675	1,714	514,000	571.33
2017-06-23	1,694	1,716	1,669	1,683	564,600	561
2017-06-22	1,665	1,696	1,660	1,693	464,200	564.33
2017-06-21	1,646	1,680	1,644	1,657	424,400	552.33
2017-06-20	1,663	1,678	1,646	1,651	596,600	550.33
2017-06-19	1,625	1,666	1,625	1,643	773,600	547.67
2017-06-16	1,640	1,665	1,614	1,620	682,300	540
2017-06-15	1,650	1,664	1,625	1,644	577,700	548
2017-06-14	1,700	1,727	1,645	1,645	683,200	548.33
2017-06-13	1,700	1,732	1,676	1,683	590,500	561
2017-06-12	1,722	1,742	1,666	1,726	785,300	575.33
2017-06-09	1,810	1,827	1,747	1,755	1,084,200	585
2017-06-08	1,726	1,816	1,722	1,810	1,852,200	603.33
2017-06-07	1,670	1,728	1,661	1,713	948,000	571
2017-06-06	1,675	1,690	1,636	1,677	666,500	559
2017-06-05	1,690	1,705	1,669	1,676	653,700	558.67
2017-06-02	1,684	1,698	1,660	1,677	601,900	559
2017-06-01	1,698	1,707	1,656	1,680	611,700	560
2017-05-31	1,681	1,717	1,667	1,684	811,300	561.33
2017-05-30	1,640	1,695	1,622	1,684	725,100	561.33
2017-05-29	1,626	1,661	1,625	1,635	572,700	545
2017-05-26	1,655	1,659	1,612	1,622	552,900	540.67
2017-05-25	1,655	1,684	1,641	1,658	719,200	552.67
2017-05-24	1,644	1,644	1,613	1,632	654,600	544
2017-05-23	1,646	1,660	1,603	1,619	684,000	539.67
2017-05-22	1,650	1,677	1,645	1,657	574,300	552.33
2017-05-19	1,694	1,704	1,654	1,668	720,300	556
2017-05-18	1,675	1,703	1,663	1,675	944,700	558.33
2017-05-17	1,721	1,784	1,721	1,734	1,159,000	578
2017-05-16	1,772	1,776	1,681	1,716	1,873,700	572
2017-05-15	1,758	1,758	1,645	1,668	1,353,600	556
2017-05-12	1,714	1,773	1,660	1,766	2,812,400	588.67
2017-05-11	1,981	1,998	1,955	1,994	410,000	664.67
2017-05-10	1,979	1,986	1,932	1,978	426,300	659.33
2017-05-09	1,966	1,995	1,941	1,979	706,800	659.67
2017-05-08	1,936	1,982	1,915	1,943	739,400	647.67
2017-05-02	1,890	1,906	1,862	1,896	480,700	632
2017-05-01	1,907	1,929	1,865	1,881	552,900	627
2017-04-28	1,910	1,910	1,867	1,890	331,200	630
2017-04-27	1,876	1,916	1,859	1,903	422,500	634.33
2017-04-26	1,840	1,905	1,835	1,890	725,800	630
2017-04-25	1,751	1,817	1,736	1,806	429,200	602
2017-04-24	1,798	1,815	1,742	1,742	588,300	580.67
2017-04-21	1,759	1,787	1,714	1,782	409,300	594
2017-04-20	1,749	1,771	1,725	1,725	341,900	575
2017-04-19	1,708	1,775	1,708	1,734	546,400	578
2017-04-18	1,730	1,761	1,690	1,718	452,000	572.67
2017-04-17	1,665	1,709	1,645	1,676	413,700	558.67
2017-04-14	1,672	1,730	1,654	1,674	400,500	558
2017-04-13	1,665	1,710	1,645	1,694	536,100	564.67
2017-04-12	1,750	1,760	1,690	1,711	920,100	570.33
2017-04-11	1,841	1,850	1,795	1,819	426,000	606.33
2017-04-10	1,863	1,910	1,828	1,863	540,000	621
2017-04-07	1,815	1,877	1,770	1,823	728,200	607.67
2017-04-06	1,860	1,862	1,739	1,797	908,900	599
2017-04-05	1,916	1,946	1,845	1,867	570,900	622.33
2017-04-04	1,948	1,959	1,845	1,889	497,000	629.67
2017-04-03	1,976	2,001	1,915	1,962	559,100	654
2017-03-31	2,036	2,084	1,978	1,987	481,500	662.33
2017-03-30	2,047	2,052	1,979	2,012	661,900	670.67
2017-03-29	2,080	2,118	2,040	2,071	422,400	690.33
2017-03-28	2,000	2,098	1,996	2,065	665,700	688.33
2017-03-27	2,002	2,033	1,967	1,976	455,100	658.67
2017-03-24	1,945	2,013	1,934	2,003	504,300	667.67
2017-03-23	1,930	1,965	1,901	1,930	353,300	643.33
2017-03-22	1,875	1,928	1,855	1,918	463,500	639.33
2017-03-21	1,923	1,942	1,858	1,934	537,100	644.67
2017-03-17	1,880	1,969	1,868	1,933	624,400	644.33
2017-03-16	1,833	1,898	1,812	1,895	469,300	631.67
2017-03-15	1,900	1,900	1,846	1,849	371,600	616.33
2017-03-14	1,900	1,929	1,867	1,906	276,400	635.33
2017-03-13	1,939	1,971	1,879	1,891	516,300	630.33
2017-03-10	1,930	1,958	1,889	1,935	614,400	645
2017-03-09	1,858	1,945	1,844	1,939	763,000	646.33
2017-03-08	1,846	1,853	1,811	1,838	386,200	612.67
2017-03-07	1,897	1,898	1,844	1,855	483,900	618.33
2017-03-06	1,881	1,928	1,861	1,914	479,800	638
2017-03-03	1,855	1,877	1,836	1,873	440,600	624.33
2017-03-02	1,960	1,964	1,836	1,855	782,200	618.33
2017-03-01	1,866	1,914	1,818	1,895	718,000	631.67
2017-02-28	1,924	1,928	1,853	1,858	918,300	619.33
2017-02-27	1,982	1,982	1,923	1,944	310,700	648
2017-02-24	2,005	2,056	1,973	2,009	248,100	669.67
2017-02-23	1,974	2,012	1,950	2,002	237,300	667.33
2017-02-22	2,070	2,070	1,951	1,976	406,300	658.67
2017-02-21	2,080	2,106	2,023	2,030	393,500	676.67
2017-02-20	2,060	2,131	2,045	2,080	543,700	693.33
2017-02-17	1,998	2,060	1,995	2,046	608,100	682
2017-02-16	1,930	2,004	1,915	1,997	513,800	665.67
2017-02-15	1,940	1,966	1,925	1,950	388,200	650
2017-02-14	1,912	1,990	1,881	1,918	856,600	639.33
2017-02-13	1,878	1,956	1,857	1,903	1,190,300	634.33
2017-02-10	1,740	1,842	1,728	1,838	1,536,300	612.67
2017-02-09	1,635	1,674	1,622	1,662	485,700	554
2017-02-08	1,649	1,649	1,582	1,621	322,200	540.33
2017-02-07	1,615	1,636	1,581	1,615	266,500	538.33
2017-02-06	1,605	1,628	1,575	1,621	269,100	540.33
2017-02-03	1,634	1,656	1,581	1,590	335,900	530
2017-02-02	1,644	1,659	1,607	1,615	392,900	538.33
2017-02-01	1,613	1,646	1,596	1,640	325,000	546.67
2017-01-31	1,649	1,696	1,619	1,623	643,700	541
2017-01-30	1,734	1,734	1,673	1,678	509,100	559.33
2017-01-27	1,780	1,808	1,728	1,734	362,300	578
2017-01-26	1,762	1,779	1,742	1,773	337,600	591
2017-01-25	1,779	1,786	1,705	1,734	503,500	578
2017-01-24	1,615	1,734	1,604	1,729	755,800	576.33
2017-01-23	1,598	1,652	1,590	1,609	308,000	536.33
2017-01-20	1,595	1,609	1,571	1,606	104,900	535.33
2017-01-19	1,635	1,635	1,591	1,598	210,900	532.67
2017-01-18	1,580	1,614	1,573	1,614	143,600	538
2017-01-17	1,611	1,611	1,563	1,594	198,500	531.33
2017-01-16	1,651	1,651	1,604	1,614	247,100	538
2017-01-13	1,601	1,658	1,601	1,656	344,100	552
2017-01-12	1,610	1,640	1,597	1,608	257,300	536
2017-01-11	1,632	1,642	1,600	1,614	229,900	538
2017-01-10	1,623	1,659	1,612	1,643	264,400	547.67
2017-01-06	1,614	1,659	1,611	1,624	189,400	541.33
2017-01-05	1,626	1,648	1,612	1,639	299,300	546.33
2017-01-04	1,687	1,688	1,622	1,639	568,900	546.33

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

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