6315 TOWA(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	564	586	553	583	508,600	583
2018-12-27	571	578	560	574	788,500	574
2018-12-26	534	559	534	551	475,300	551
2018-12-25	532	552	527	529	455,500	529
2018-12-21	574	587	556	570	671,800	570
2018-12-20	617	619	585	592	620,700	592
2018-12-19	630	641	616	632	347,700	632
2018-12-18	624	638	615	630	453,900	630
2018-12-17	660	671	645	646	370,000	646
2018-12-14	687	699	665	670	294,200	670
2018-12-13	683	693	675	689	343,000	689
2018-12-12	670	683	656	673	308,200	673
2018-12-11	694	695	665	670	296,700	670
2018-12-10	688	695	672	687	352,200	687
2018-12-07	715	723	698	701	347,000	701
2018-12-06	717	725	700	708	375,700	708
2018-12-05	750	752	714	717	789,200	717
2018-12-04	792	799	776	776	283,100	776
2018-12-03	756	811	754	781	625,900	781
2018-11-30	749	754	733	741	353,000	741
2018-11-29	794	794	756	759	348,600	759
2018-11-28	782	790	775	786	192,700	786
2018-11-27	777	791	756	780	219,700	780
2018-11-26	751	770	750	767	178,700	767
2018-11-22	747	762	736	753	263,300	753
2018-11-21	709	755	707	747	313,500	747
2018-11-20	718	740	715	727	262,300	727
2018-11-19	690	744	686	741	466,100	741
2018-11-16	731	734	692	695	581,000	695
2018-11-15	730	747	724	727	399,200	727
2018-11-14	750	753	727	730	595,500	730
2018-11-13	781	782	747	754	519,600	754
2018-11-12	802	813	792	807	289,700	807
2018-11-09	811	821	796	805	329,400	805
2018-11-08	860	884	819	824	461,800	824
2018-11-07	815	834	799	823	319,900	823
2018-11-06	805	816	794	814	197,500	814
2018-11-05	812	832	801	812	278,700	812
2018-11-02	788	834	779	834	442,400	834
2018-11-01	802	809	768	785	536,400	785
2018-10-31	755	829	755	826	1,017,600	826
2018-10-30	741	769	732	744	1,529,800	744
2018-10-29	898	914	876	882	286,700	882
2018-10-26	910	928	883	895	340,900	895
2018-10-25	930	930	886	890	460,600	890
2018-10-24	996	996	958	969	257,000	969
2018-10-23	1,015	1,015	984	984	180,500	984
2018-10-22	1,001	1,029	989	1,027	116,800	1,027
2018-10-19	998	1,015	990	1,012	93,800	1,012
2018-10-18	1,025	1,025	1,005	1,013	154,400	1,013
2018-10-17	1,000	1,030	1,000	1,020	247,600	1,020
2018-10-16	974	981	959	981	122,600	981
2018-10-15	970	985	958	974	168,200	974
2018-10-12	934	976	928	973	276,700	973
2018-10-11	931	948	915	942	347,200	942
2018-10-10	994	999	957	990	350,200	990
2018-10-09	1,017	1,023	972	979	693,700	979
2018-10-05	1,075	1,075	1,020	1,037	609,800	1,037
2018-10-04	1,130	1,143	1,094	1,100	212,300	1,100
2018-10-03	1,148	1,165	1,117	1,126	443,000	1,126
2018-10-02	1,105	1,145	1,100	1,142	580,400	1,142
2018-10-01	1,078	1,104	1,065	1,093	197,500	1,093
2018-09-28	1,090	1,106	1,075	1,081	217,200	1,081
2018-09-27	1,100	1,101	1,063	1,076	231,300	1,076
2018-09-26	1,089	1,106	1,079	1,101	154,900	1,101
2018-09-25	1,070	1,085	1,050	1,085	169,500	1,085
2018-09-21	1,035	1,077	1,031	1,066	366,900	1,066
2018-09-20	1,046	1,051	1,015	1,027	228,400	1,027
2018-09-19	1,022	1,057	1,017	1,045	261,300	1,045
2018-09-18	995	1,027	990	1,002	248,400	1,002
2018-09-14	1,010	1,034	985	1,013	537,100	1,013
2018-09-13	991	1,014	974	1,004	213,600	1,004
2018-09-12	1,027	1,034	986	991	337,100	991
2018-09-11	1,034	1,039	1,012	1,031	169,100	1,031
2018-09-10	1,041	1,041	1,013	1,030	254,100	1,030
2018-09-07	1,027	1,038	1,005	1,038	361,800	1,038
2018-09-06	1,052	1,063	1,029	1,048	259,000	1,048
2018-09-05	1,045	1,066	1,039	1,064	196,700	1,064
2018-09-04	1,052	1,065	1,045	1,047	153,400	1,047
2018-09-03	1,108	1,108	1,041	1,045	245,400	1,045
2018-08-31	1,087	1,105	1,065	1,089	404,000	1,089
2018-08-30	1,129	1,149	1,094	1,104	395,100	1,104
2018-08-29	1,062	1,119	1,062	1,099	617,300	1,099
2018-08-28	1,040	1,065	1,036	1,039	241,900	1,039
2018-08-27	980	1,025	978	1,023	283,200	1,023
2018-08-24	977	977	961	971	292,300	971
2018-08-23	989	997	975	980	199,400	980
2018-08-22	945	989	939	985	276,400	985
2018-08-21	957	965	943	959	148,600	959
2018-08-20	976	983	959	962	124,000	962
2018-08-17	965	973	952	971	188,200	971
2018-08-16	932	967	920	958	325,000	958
2018-08-15	982	983	936	943	332,200	943
2018-08-14	979	991	978	982	219,000	982
2018-08-13	997	1,000	958	973	522,800	973
2018-08-10	1,017	1,052	1,015	1,019	417,600	1,019
2018-08-09	992	1,031	992	1,018	602,700	1,018
2018-08-08	1,096	1,121	1,082	1,119	316,100	1,119
2018-08-07	1,096	1,101	1,075	1,094	222,000	1,094
2018-08-06	1,097	1,107	1,087	1,092	236,400	1,092
2018-08-03	1,108	1,112	1,091	1,097	154,400	1,097
2018-08-02	1,111	1,130	1,102	1,105	195,300	1,105
2018-08-01	1,107	1,108	1,094	1,105	180,400	1,105
2018-07-31	1,116	1,117	1,094	1,098	186,600	1,098
2018-07-30	1,126	1,130	1,113	1,118	181,200	1,118
2018-07-27	1,120	1,131	1,112	1,126	219,500	1,126
2018-07-26	1,112	1,121	1,102	1,111	197,700	1,111
2018-07-25	1,092	1,107	1,083	1,096	165,500	1,096
2018-07-24	1,082	1,106	1,073	1,090	251,600	1,090
2018-07-23	1,074	1,081	1,059	1,073	230,900	1,073
2018-07-20	1,088	1,102	1,072	1,084	295,700	1,084
2018-07-19	1,081	1,102	1,081	1,097	243,500	1,097
2018-07-18	1,087	1,102	1,070	1,070	267,000	1,070
2018-07-17	1,076	1,089	1,064	1,080	175,400	1,080
2018-07-13	1,059	1,083	1,050	1,073	221,000	1,073
2018-07-12	1,041	1,058	1,024	1,053	217,100	1,053
2018-07-11	1,056	1,063	1,025	1,048	254,100	1,048
2018-07-10	1,065	1,075	1,047	1,061	298,900	1,061
2018-07-09	1,027	1,054	1,022	1,050	320,200	1,050
2018-07-06	1,000	1,035	989	1,030	458,400	1,030
2018-07-05	1,031	1,045	982	987	808,600	987
2018-07-04	1,083	1,083	1,038	1,040	408,400	1,040
2018-07-03	1,115	1,123	1,083	1,090	273,600	1,090
2018-07-02	1,117	1,148	1,109	1,111	398,000	1,111
2018-06-29	1,100	1,119	1,094	1,117	264,300	1,117
2018-06-28	1,104	1,110	1,083	1,097	387,500	1,097
2018-06-27	1,116	1,143	1,104	1,108	377,100	1,108
2018-06-26	1,110	1,126	1,093	1,126	399,000	1,126
2018-06-25	1,174	1,176	1,122	1,124	472,500	1,124
2018-06-22	1,197	1,197	1,172	1,176	422,400	1,176
2018-06-21	1,222	1,237	1,201	1,217	258,600	1,217
2018-06-20	1,250	1,261	1,201	1,236	278,900	1,236
2018-06-19	1,260	1,282	1,240	1,241	426,900	1,241
2018-06-18	1,294	1,296	1,260	1,268	368,500	1,268
2018-06-15	1,320	1,328	1,295	1,296	392,800	1,296
2018-06-14	1,300	1,335	1,300	1,319	377,300	1,319
2018-06-13	1,304	1,313	1,282	1,305	414,600	1,305
2018-06-12	1,319	1,325	1,286	1,306	482,500	1,306
2018-06-11	1,330	1,338	1,312	1,313	379,400	1,313
2018-06-08	1,355	1,355	1,326	1,332	377,700	1,332
2018-06-07	1,358	1,384	1,352	1,364	327,600	1,364
2018-06-06	1,356	1,368	1,347	1,358	247,400	1,358
2018-06-05	1,345	1,367	1,337	1,352	343,600	1,352
2018-06-04	1,348	1,348	1,314	1,333	414,400	1,333
2018-06-01	1,340	1,350	1,323	1,329	340,400	1,329
2018-05-31	1,365	1,369	1,337	1,352	205,300	1,352
2018-05-30	1,339	1,353	1,315	1,345	442,000	1,345
2018-05-29	1,375	1,410	1,367	1,373	353,800	1,373
2018-05-28	1,389	1,394	1,364	1,371	286,100	1,371
2018-05-25	1,389	1,414	1,373	1,387	392,600	1,387
2018-05-24	1,447	1,450	1,395	1,403	397,900	1,403
2018-05-23	1,465	1,487	1,440	1,447	553,900	1,447
2018-05-22	1,498	1,512	1,462	1,467	356,000	1,467
2018-05-21	1,538	1,540	1,465	1,488	635,400	1,488
2018-05-18	1,486	1,546	1,482	1,522	487,500	1,522
2018-05-17	1,468	1,555	1,468	1,496	677,200	1,496
2018-05-16	1,491	1,540	1,451	1,460	781,100	1,460
2018-05-15	1,405	1,497	1,401	1,491	948,400	1,491
2018-05-14	1,345	1,407	1,319	1,389	880,000	1,389
2018-05-11	1,354	1,355	1,295	1,318	1,247,700	1,318
2018-05-10	1,441	1,459	1,423	1,450	316,400	1,450
2018-05-09	1,440	1,517	1,440	1,459	613,000	1,459
2018-05-08	1,422	1,450	1,420	1,425	338,600	1,425
2018-05-07	1,400	1,419	1,390	1,419	450,900	1,419
2018-05-02	1,333	1,383	1,333	1,374	377,900	1,374
2018-05-01	1,354	1,357	1,325	1,334	489,000	1,334
2018-04-27	1,455	1,458	1,351	1,353	988,100	1,353
2018-04-26	1,465	1,521	1,464	1,503	529,700	1,503
2018-04-25	1,445	1,450	1,420	1,441	293,600	1,441
2018-04-24	1,435	1,457	1,428	1,448	241,400	1,448
2018-04-23	1,428	1,446	1,425	1,432	167,000	1,432
2018-04-20	1,455	1,455	1,420	1,424	371,000	1,424
2018-04-19	1,465	1,509	1,465	1,469	266,200	1,469
2018-04-18	1,436	1,465	1,425	1,462	268,500	1,462
2018-04-17	1,456	1,473	1,431	1,432	304,100	1,432
2018-04-16	1,477	1,491	1,451	1,465	193,700	1,465
2018-04-13	1,439	1,496	1,435	1,478	341,100	1,478
2018-04-12	1,461	1,468	1,426	1,426	201,200	1,426
2018-04-11	1,450	1,476	1,446	1,464	318,400	1,464
2018-04-10	1,420	1,443	1,400	1,438	274,300	1,438
2018-04-09	1,414	1,425	1,404	1,415	189,900	1,415
2018-04-06	1,449	1,458	1,423	1,424	216,600	1,424
2018-04-05	1,450	1,462	1,422	1,458	248,500	1,458
2018-04-04	1,457	1,458	1,411	1,430	232,900	1,430
2018-04-03	1,417	1,440	1,396	1,435	256,700	1,435
2018-03-30	1,437	1,462	1,428	1,447	246,000	1,447
2018-03-29	1,450	1,459	1,399	1,422	266,900	1,422
2018-03-28	1,386	1,426	1,384	1,425	307,300	1,425
2018-03-27	1,415	1,437	1,407	1,429	311,100	1,429
2018-03-26	1,352	1,380	1,337	1,379	480,900	1,379
2018-03-23	1,425	1,430	1,383	1,387	626,700	1,387
2018-03-22	1,491	1,504	1,475	1,497	284,600	1,497
2018-03-20	1,466	1,499	1,461	1,490	248,000	1,490
2018-03-19	1,524	1,535	1,484	1,488	567,600	1,488
2018-03-16	1,555	1,567	1,530	1,531	700,400	1,531
2018-03-15	1,541	1,565	1,529	1,549	271,800	1,549
2018-03-14	1,532	1,573	1,523	1,551	390,700	1,551
2018-03-13	1,552	1,558	1,510	1,556	760,100	1,556
2018-03-12	1,569	1,603	1,558	1,584	414,400	1,584
2018-03-09	1,561	1,572	1,520	1,526	545,700	1,526
2018-03-08	1,570	1,602	1,534	1,545	817,400	1,545
2018-03-07	1,522	1,545	1,507	1,539	548,100	1,539
2018-03-06	1,538	1,571	1,518	1,525	552,000	1,525
2018-03-05	1,590	1,590	1,502	1,505	592,700	1,505
2018-03-02	1,576	1,610	1,575	1,595	604,800	1,595
2018-03-01	1,670	1,684	1,604	1,637	580,500	1,637
2018-02-28	1,676	1,713	1,660	1,693	269,200	1,693
2018-02-27	1,708	1,717	1,678	1,684	496,300	1,684
2018-02-26	1,704	1,718	1,668	1,691	624,900	1,691
2018-02-23	1,620	1,657	1,613	1,651	329,400	1,651
2018-02-22	1,606	1,632	1,603	1,620	317,400	1,620
2018-02-21	1,597	1,653	1,565	1,638	715,500	1,638
2018-02-20	1,593	1,606	1,562	1,598	343,200	1,598
2018-02-19	1,566	1,593	1,555	1,590	447,300	1,590
2018-02-16	1,568	1,572	1,525	1,562	496,800	1,562
2018-02-15	1,521	1,599	1,521	1,568	524,200	1,568
2018-02-14	1,532	1,552	1,483	1,508	804,000	1,508
2018-02-13	1,660	1,663	1,501	1,516	1,465,200	1,516
2018-02-09	1,549	1,646	1,549	1,598	2,538,200	1,598
2018-02-08	2,000	2,007	1,892	1,949	617,200	1,949
2018-02-07	2,159	2,171	2,006	2,008	232,400	2,008
2018-02-06	2,024	2,085	1,946	2,037	399,800	2,037
2018-02-05	2,230	2,241	2,172	2,192	322,000	2,192
2018-02-02	2,315	2,320	2,272	2,287	128,000	2,287
2018-02-01	2,320	2,346	2,286	2,308	180,100	2,308
2018-01-31	2,300	2,362	2,276	2,320	316,300	2,320
2018-01-30	2,318	2,362	2,300	2,325	325,400	2,325
2018-01-29	2,287	2,357	2,287	2,309	224,200	2,309
2018-01-26	2,307	2,307	2,253	2,271	196,700	2,271
2018-01-25	2,279	2,318	2,244	2,307	227,700	2,307
2018-01-24	2,323	2,334	2,286	2,297	182,700	2,297
2018-01-23	2,347	2,347	2,305	2,331	160,000	2,331
2018-01-22	2,390	2,398	2,304	2,313	283,200	2,313
2018-01-19	2,341	2,381	2,333	2,374	378,100	2,374
2018-01-18	2,245	2,356	2,243	2,317	688,300	2,317
2018-01-17	2,250	2,260	2,178	2,195	516,900	2,195
2018-01-16	2,236	2,271	2,223	2,265	182,400	2,265
2018-01-15	2,247	2,254	2,220	2,236	113,700	2,236
2018-01-12	2,270	2,275	2,225	2,237	161,800	2,237
2018-01-11	2,275	2,285	2,235	2,255	286,600	2,255
2018-01-10	2,317	2,317	2,277	2,295	154,100	2,295
2018-01-09	2,299	2,345	2,298	2,329	305,900	2,329
2018-01-05	2,266	2,273	2,225	2,265	158,800	2,265
2018-01-04	2,195	2,263	2,191	2,261	250,900	2,261

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