1. HOME >
  2. 株価時系列 >
  3. 6315 >
  4. 2020年

6315 TOWA(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0352,1242,0162,101567,7002,101
2020-12-291,9752,0501,9462,038491,6002,038
2020-12-281,9652,0021,9271,955596,6001,955
2020-12-251,8901,9551,8701,955477,1001,955
2020-12-241,8941,9201,8671,889189,5001,889
2020-12-231,8101,8861,8011,882235,7001,882
2020-12-221,8691,8931,8051,815293,4001,815
2020-12-211,8861,9001,8671,888156,4001,888
2020-12-181,8961,9391,8901,890197,5001,890
2020-12-171,9101,9141,8711,890228,2001,890
2020-12-161,9781,9851,9161,929178,0001,929
2020-12-151,9282,0001,9121,951359,8001,951
2020-12-141,9581,9581,8901,898478,0001,898
2020-12-111,9701,9921,9391,968267,8001,968
2020-12-102,0202,0341,9661,969238,1001,969
2020-12-092,0192,0461,9992,031341,1002,031
2020-12-081,9302,0291,9132,026465,2002,026
2020-12-071,9952,0101,9121,934345,0001,934
2020-12-041,9441,9951,9301,995325,9001,995
2020-12-031,9731,9771,9091,955384,8001,955
2020-12-021,8801,9871,8691,966687,2001,966
2020-12-011,8011,8981,7921,895560,4001,895
2020-11-301,8221,8871,8111,814737,4001,814
2020-11-271,7451,7901,7251,774366,1001,774
2020-11-261,7211,7431,6891,736345,9001,736
2020-11-251,7361,7611,7201,741466,7001,741
2020-11-241,7661,8001,7171,727641,9001,727
2020-11-201,6881,7291,6651,726373,6001,726
2020-11-191,7001,7131,6721,706438,3001,706
2020-11-181,6761,7201,6401,719824,8001,719
2020-11-171,5901,7161,5791,7161,225,7001,716
2020-11-161,5111,6271,5081,6181,168,0001,618
2020-11-131,4361,4991,4321,481870,7001,481
2020-11-121,4051,4441,4001,438739,9001,438
2020-11-111,3551,4001,3261,377607,8001,377
2020-11-101,3501,4301,3501,3731,286,0001,373
2020-11-091,3101,3181,2791,313479,1001,313
2020-11-061,2701,2851,2491,285238,1001,285
2020-11-051,2231,2681,2221,268280,6001,268
2020-11-041,2201,2301,2051,215121,6001,215
2020-11-021,1991,2051,1801,203135,8001,203
2020-10-301,2471,2671,1971,199197,0001,199
2020-10-291,2031,2511,1861,245186,6001,245
2020-10-281,2221,2361,2131,222169,0001,222
2020-10-271,2421,2581,2251,243147,4001,243
2020-10-261,2491,2731,2401,263219,6001,263
2020-10-231,2351,2551,2161,249258,2001,249
2020-10-221,2411,2411,2111,225164,2001,225
2020-10-211,2261,2681,2261,256214,3001,256
2020-10-201,2301,2411,2201,226133,5001,226
2020-10-191,2341,2441,2211,238137,3001,238
2020-10-161,2251,2381,2111,220162,6001,220
2020-10-151,2641,2641,2171,225255,9001,225
2020-10-141,2991,2991,2691,277296,4001,277
2020-10-131,2491,2901,2391,288470,8001,288
2020-10-121,2171,2301,2001,227219,6001,227
2020-10-091,2151,2231,1871,203218,9001,203
2020-10-081,1601,2091,1601,209261,9001,209
2020-10-071,1361,1631,1301,159160,0001,159
2020-10-061,1741,1741,1431,143124,9001,143
2020-10-051,1311,1591,1311,148115,9001,148
2020-10-021,1711,1751,1191,120242,6001,120
2020-09-301,1701,1881,1541,154226,6001,154
2020-09-291,1411,1631,1371,158238,8001,158
2020-09-281,1651,1661,1231,143284,0001,143
2020-09-251,1491,1801,1491,155273,2001,155
2020-09-241,1601,1651,1111,138293,4001,138
2020-09-231,1791,1921,1631,172435,9001,172
2020-09-181,1621,1811,1521,179425,3001,179
2020-09-171,1731,1801,1481,148296,3001,148
2020-09-161,1181,1621,1151,160348,2001,160
2020-09-151,1161,1231,0981,114222,1001,114
2020-09-141,0891,1201,0821,111273,1001,111
2020-09-111,0801,0811,0641,072194,3001,072
2020-09-101,0961,1131,0721,075284,6001,075
2020-09-091,0751,0861,0661,086258,0001,086
2020-09-081,0761,1041,0651,104242,0001,104
2020-09-071,0481,0861,0411,066275,7001,066
2020-09-041,0501,0621,0311,054251,9001,054
2020-09-031,0951,1031,0691,084291,2001,084
2020-09-021,0671,0831,0551,072256,3001,072
2020-09-011,0731,0731,0491,060210,3001,060
2020-08-311,0751,0961,0701,073248,5001,073
2020-08-281,0701,0831,0431,056479,1001,056
2020-08-271,1201,1201,0761,086452,9001,086
2020-08-261,1241,1331,1151,125239,5001,125
2020-08-251,1431,1431,1221,126253,4001,126
2020-08-241,1321,1391,1171,127202,4001,127
2020-08-211,1371,1531,1291,134261,5001,134
2020-08-201,1601,1661,1151,116354,6001,116
2020-08-191,1851,1891,1611,168331,1001,168
2020-08-181,2251,2251,1831,194376,5001,194
2020-08-171,2381,2591,2271,227378,6001,227
2020-08-141,2171,2351,2101,228282,0001,228
2020-08-131,2281,2471,1971,220474,5001,220
2020-08-121,1741,2051,1681,190474,7001,190
2020-08-111,1221,1691,1001,159586,9001,159
2020-08-071,2001,2001,0711,1341,529,3001,134
2020-08-061,2811,3001,2571,285587,6001,285
2020-08-051,2801,2811,2431,281429,1001,281
2020-08-041,3051,3071,2621,276422,0001,276
2020-08-031,2621,2851,2411,267362,1001,267
2020-07-311,3241,3261,2061,219784,5001,219
2020-07-301,3511,3651,3301,344268,3001,344
2020-07-291,3681,3821,3421,350377,9001,350
2020-07-281,4001,4121,3721,375270,5001,375
2020-07-271,3961,3961,3541,382349,2001,382
2020-07-221,4201,4221,3951,418305,6001,418
2020-07-211,4251,4431,4141,422363,8001,422
2020-07-201,3891,4191,3741,405192,8001,405
2020-07-171,3721,4081,3581,386397,6001,386
2020-07-161,4351,4371,3801,382400,0001,382
2020-07-151,4501,4601,4141,433447,8001,433
2020-07-141,3821,4391,3731,439474,9001,439
2020-07-131,4201,4301,3981,410422,1001,410
2020-07-101,4161,4481,3881,396465,0001,396
2020-07-091,4211,4541,4041,416637,5001,416
2020-07-081,4331,4801,3951,416873,9001,416
2020-07-071,4081,4401,3661,3961,226,6001,396
2020-07-061,3401,3991,3041,3981,707,0001,398
2020-07-031,2191,3031,2041,2801,587,4001,280
2020-07-021,2071,2281,1461,150523,1001,150
2020-07-011,1891,2431,1741,183574,6001,183
2020-06-301,1801,1941,1531,165259,1001,165
2020-06-291,1461,1801,1411,162220,3001,162
2020-06-261,1831,1881,1571,173182,0001,173
2020-06-251,1601,1931,1511,166292,9001,166
2020-06-241,1811,1891,1621,184331,8001,184
2020-06-231,1991,2421,1861,196445,6001,196
2020-06-221,1691,1831,1431,180272,5001,180
2020-06-191,1601,1811,1411,174379,3001,174
2020-06-181,1821,1831,1371,153373,2001,153
2020-06-171,1791,2001,1701,185325,3001,185
2020-06-161,1531,1951,1471,189706,0001,189
2020-06-151,1511,1641,1001,102473,8001,102
2020-06-121,1111,1761,1091,166635,2001,166
2020-06-111,2301,2721,2011,201570,7001,201
2020-06-101,2601,2651,2261,244530,5001,244
2020-06-091,2781,2891,2201,262651,1001,262
2020-06-081,3101,3121,2761,300457,4001,300
2020-06-051,3011,3131,2601,311616,8001,311
2020-06-041,2851,3541,2701,3321,348,3001,332
2020-06-031,2581,2861,2311,255776,3001,255
2020-06-021,2171,2301,1701,228796,3001,228
2020-06-011,1171,2381,1001,2191,855,9001,219
2020-05-291,1191,1191,1191,119428,5001,119
2020-05-28979983950969255,500969
2020-05-27988988955978286,400978
2020-05-269951,001968991168,500991
2020-05-25973981966980114,200980
2020-05-22990994954963163,700963
2020-05-219951,009984998238,200998
2020-05-20965996961995186,300995
2020-05-19944971929965218,800965
2020-05-18956956916929121,900929
2020-05-15964970921943139,900943
2020-05-14976976934936163,500936
2020-05-13972994938986245,000986
2020-05-129661,0049611,002252,1001,002
2020-05-11950967945959208,900959
2020-05-08941951922944202,300944
2020-05-07880926880915200,000915
2020-05-01917919890901194,100901
2020-04-30947953926945333,300945
2020-04-28888912885902268,800902
2020-04-27855886850883181,200883
2020-04-24867867839848218,800848
2020-04-23848872838872182,200872
2020-04-22834845818845156,200845
2020-04-21866879850855169,900855
2020-04-20858887849882249,700882
2020-04-17842894842863541,700863
2020-04-16788828778827189,700827
2020-04-15822822791801163,900801
2020-04-14789824788819110,500819
2020-04-13823830783786180,600786
2020-04-10846850806824194,300824
2020-04-09819836802831260,800831
2020-04-08812818781803280,500803
2020-04-07803828788812271,400812
2020-04-06712779709773285,900773
2020-04-03747753703723218,500723
2020-04-02700738700728200,100728
2020-04-01740761714720236,100720
2020-03-31732764731746268,000746
2020-03-30693720689717234,100717
2020-03-27740754715743234,900743
2020-03-26730763705714298,200714
2020-03-25765776736763368,100763
2020-03-24659698649695414,400695
2020-03-23640647600629472,000629
2020-03-19687687603649429,300649
2020-03-18699716663667377,000667
2020-03-17632693619678485,000678
2020-03-16690714661662249,000662
2020-03-13657700636670398,600670
2020-03-12726749705717567,000717
2020-03-11799807741742360,100742
2020-03-10740797709797437,100797
2020-03-09835836779785351,100785
2020-03-06912926873880335,700880
2020-03-05960962935942218,400942
2020-03-04930953922941185,500941
2020-03-039981,002947948402,700948
2020-03-02912985910967401,700967
2020-02-28919929892898349,500898
2020-02-271,0251,026958962507,600962
2020-02-261,0201,0371,0081,025277,6001,025
2020-02-251,0151,0521,0011,041542,2001,041
2020-02-211,0981,1261,0971,103205,5001,103
2020-02-201,1221,1351,1041,111196,9001,111
2020-02-191,1001,1091,0671,099260,9001,099
2020-02-181,1301,1301,0741,082240,7001,082
2020-02-171,1661,1751,1411,147188,5001,147
2020-02-141,2211,2281,1821,201346,6001,201
2020-02-131,2081,2681,2001,240685,7001,240
2020-02-121,1551,2241,1541,194597,9001,194
2020-02-101,1591,1751,1221,149544,3001,149
2020-02-071,0991,1391,0921,113583,2001,113
2020-02-061,0351,0451,0261,036163,1001,036
2020-02-051,0201,0371,0061,010183,1001,010
2020-02-049841,0029671,000252,3001,000
2020-02-03953995950988348,300988
2020-01-311,0021,0219921,013211,0001,013
2020-01-301,0501,0639931,003304,7001,003
2020-01-291,0681,0851,0451,056195,1001,056
2020-01-281,0411,0651,0371,061180,0001,061
2020-01-271,0721,0941,0641,069167,9001,069
2020-01-241,1271,1431,1071,122281,6001,122
2020-01-231,1551,1551,1231,127168,0001,127
2020-01-221,1281,1691,1271,167186,9001,167
2020-01-211,1661,1661,1311,136144,9001,136
2020-01-201,1411,1741,1401,157173,1001,157
2020-01-171,1591,1661,1391,144134,9001,144
2020-01-161,1611,1631,1371,147140,5001,147
2020-01-151,1851,1921,1581,166153,4001,166
2020-01-141,1851,2031,1741,175173,7001,175
2020-01-101,1671,1851,1591,175149,4001,175
2020-01-091,1371,1711,1301,159295,5001,159
2020-01-081,1271,1271,0761,107295,1001,107
2020-01-071,1551,1681,1291,130234,7001,130
2020-01-061,1491,1571,1291,155278,1001,155

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