6315 TOWA(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,185	3,245	3,130	3,245	418,700	1,081.67
2021-12-29	3,295	3,305	3,205	3,215	520,900	1,071.67
2021-12-28	3,390	3,390	3,275	3,295	545,600	1,098.33
2021-12-27	3,350	3,390	3,310	3,325	436,700	1,108.33
2021-12-24	3,275	3,365	3,265	3,345	654,000	1,115
2021-12-23	3,185	3,260	3,160	3,250	382,800	1,083.33
2021-12-22	3,170	3,210	3,125	3,160	416,600	1,053.33
2021-12-21	3,160	3,170	3,050	3,155	430,800	1,051.67
2021-12-20	3,180	3,230	3,070	3,080	659,100	1,026.67
2021-12-17	3,260	3,295	3,195	3,220	913,500	1,073.33
2021-12-16	3,400	3,455	3,290	3,380	1,037,500	1,126.67
2021-12-15	3,250	3,315	3,170	3,235	537,100	1,078.33
2021-12-14	3,260	3,355	3,215	3,285	786,200	1,095
2021-12-13	3,190	3,340	3,185	3,330	840,200	1,110
2021-12-10	3,205	3,265	3,165	3,190	542,000	1,063.33
2021-12-09	3,270	3,365	3,210	3,265	672,500	1,088.33
2021-12-08	3,365	3,420	3,300	3,330	1,089,500	1,110
2021-12-07	3,105	3,220	3,050	3,220	653,900	1,073.33
2021-12-06	3,120	3,140	3,010	3,070	529,000	1,023.33
2021-12-03	3,170	3,195	3,070	3,165	685,900	1,055
2021-12-02	3,245	3,300	3,130	3,165	819,800	1,055
2021-12-01	3,270	3,290	3,070	3,260	943,300	1,086.67
2021-11-30	3,305	3,330	3,200	3,200	1,126,000	1,066.67
2021-11-29	3,150	3,335	3,130	3,195	1,066,700	1,065
2021-11-26	3,225	3,280	3,175	3,230	713,000	1,076.67
2021-11-25	3,375	3,385	3,210	3,245	812,200	1,081.67
2021-11-24	3,425	3,425	3,240	3,310	1,518,900	1,103.33
2021-11-22	3,505	3,640	3,460	3,565	850,500	1,188.33
2021-11-19	3,555	3,620	3,475	3,500	849,500	1,166.67
2021-11-18	3,545	3,590	3,440	3,485	1,240,700	1,161.67
2021-11-17	3,670	3,740	3,540	3,615	1,525,300	1,205
2021-11-16	3,510	3,670	3,370	3,600	1,866,700	1,200
2021-11-15	3,350	3,565	3,350	3,545	2,081,100	1,181.67
2021-11-12	3,050	3,210	3,045	3,210	1,585,200	1,070
2021-11-11	2,838	3,050	2,831	3,050	2,474,900	1,016.67
2021-11-10	2,763	2,954	2,737	2,912	3,682,900	970.67
2021-11-09	2,800	2,810	2,651	2,694	3,707,700	898
2021-11-08	2,664	2,665	2,572	2,654	1,147,900	884.67
2021-11-05	2,699	2,709	2,611	2,614	1,009,700	871.33
2021-11-04	2,607	2,679	2,587	2,649	1,137,400	883
2021-11-02	2,550	2,615	2,540	2,548	838,100	849.33
2021-11-01	2,510	2,564	2,496	2,547	647,900	849
2021-10-29	2,500	2,509	2,426	2,470	735,500	823.33
2021-10-28	2,426	2,493	2,410	2,474	744,000	824.67
2021-10-27	2,431	2,439	2,366	2,415	551,000	805
2021-10-26	2,478	2,487	2,430	2,444	469,300	814.67
2021-10-25	2,378	2,440	2,363	2,430	477,600	810
2021-10-22	2,330	2,449	2,314	2,438	825,600	812.67
2021-10-21	2,378	2,415	2,317	2,329	705,900	776.33
2021-10-20	2,548	2,590	2,405	2,428	1,056,400	809.33
2021-10-19	2,405	2,523	2,402	2,485	807,600	828.33
2021-10-18	2,440	2,449	2,329	2,418	1,253,500	806
2021-10-15	2,259	2,396	2,233	2,395	1,202,600	798.33
2021-10-14	2,185	2,208	2,166	2,201	675,500	733.67
2021-10-13	2,239	2,242	2,157	2,178	843,100	726
2021-10-12	2,309	2,340	2,289	2,289	826,900	763
2021-10-11	2,288	2,311	2,222	2,286	609,700	762
2021-10-08	2,289	2,313	2,237	2,242	550,400	747.33
2021-10-07	2,250	2,312	2,229	2,239	581,200	746.33
2021-10-06	2,365	2,396	2,222	2,248	831,400	749.33
2021-10-05	2,290	2,334	2,203	2,298	1,038,100	766
2021-10-04	2,516	2,544	2,342	2,359	777,100	786.33
2021-10-01	2,514	2,560	2,461	2,479	701,900	826.33
2021-09-30	2,622	2,630	2,513	2,564	852,500	854.67
2021-09-29	2,634	2,698	2,623	2,672	506,900	890.67
2021-09-28	2,754	2,759	2,666	2,727	425,800	909
2021-09-27	2,855	2,872	2,751	2,763	371,200	921
2021-09-24	2,875	2,877	2,820	2,825	459,400	941.67
2021-09-22	2,776	2,833	2,720	2,754	423,800	918
2021-09-21	2,725	2,826	2,700	2,793	621,800	931
2021-09-17	2,861	2,902	2,845	2,875	397,800	958.33
2021-09-16	2,994	3,010	2,790	2,844	1,001,800	948
2021-09-15	2,944	2,988	2,909	2,971	471,000	990.33
2021-09-14	2,973	3,015	2,945	2,981	789,400	993.67
2021-09-13	2,927	2,989	2,879	2,923	468,800	974.33
2021-09-10	2,844	2,939	2,828	2,927	639,200	975.67
2021-09-09	2,808	2,886	2,805	2,821	497,200	940.33
2021-09-08	2,814	2,881	2,775	2,868	533,200	956
2021-09-07	2,956	2,963	2,803	2,825	1,022,800	941.67
2021-09-06	2,856	2,967	2,837	2,940	929,100	980
2021-09-03	2,701	2,808	2,682	2,787	761,300	929
2021-09-02	2,750	2,782	2,701	2,726	418,500	908.67
2021-09-01	2,745	2,777	2,676	2,732	767,000	910.67
2021-08-31	2,678	2,745	2,644	2,726	765,500	908.67
2021-08-30	2,585	2,643	2,573	2,635	651,900	878.33
2021-08-27	2,505	2,546	2,490	2,507	314,200	835.67
2021-08-26	2,500	2,562	2,488	2,547	491,500	849
2021-08-25	2,511	2,535	2,453	2,490	497,800	830
2021-08-24	2,519	2,589	2,505	2,539	761,800	846.33
2021-08-23	2,375	2,457	2,354	2,452	620,800	817.33
2021-08-20	2,430	2,487	2,315	2,330	909,900	776.67
2021-08-19	2,526	2,532	2,410	2,420	680,700	806.67
2021-08-18	2,531	2,583	2,435	2,568	795,400	856
2021-08-17	2,635	2,669	2,518	2,531	1,020,000	843.67
2021-08-16	2,718	2,727	2,607	2,654	671,800	884.67
2021-08-13	2,840	2,844	2,672	2,698	1,084,800	899.33
2021-08-12	2,817	2,863	2,783	2,854	771,200	951.33
2021-08-11	2,748	2,829	2,724	2,828	1,115,100	942.67
2021-08-10	2,672	2,874	2,657	2,789	2,247,600	929.67
2021-08-06	2,606	2,610	2,515	2,572	933,100	857.33
2021-08-05	2,564	2,655	2,545	2,606	1,143,200	868.67
2021-08-04	2,590	2,634	2,503	2,522	1,357,700	840.67
2021-08-03	2,462	2,640	2,457	2,630	1,706,800	876.67
2021-08-02	2,380	2,523	2,366	2,487	2,397,400	829
2021-07-30	2,342	2,419	2,281	2,388	5,110,400	796
2021-07-29	2,010	2,042	2,003	2,042	255,500	680.67
2021-07-28	2,022	2,029	1,966	1,984	382,800	661.33
2021-07-27	2,068	2,092	2,051	2,051	212,200	683.67
2021-07-26	2,040	2,082	2,033	2,057	326,300	685.67
2021-07-21	2,045	2,060	1,985	1,996	362,800	665.33
2021-07-20	2,021	2,058	1,993	2,002	438,000	667.33
2021-07-19	2,097	2,097	2,011	2,030	502,300	676.67
2021-07-16	2,169	2,169	2,104	2,147	370,500	715.67
2021-07-15	2,202	2,222	2,186	2,189	225,200	729.67
2021-07-14	2,201	2,253	2,180	2,226	221,400	742
2021-07-13	2,265	2,275	2,203	2,215	295,200	738.33
2021-07-12	2,289	2,294	2,251	2,258	239,900	752.67
2021-07-09	2,170	2,234	2,160	2,231	298,900	743.67
2021-07-08	2,254	2,270	2,207	2,213	334,100	737.67
2021-07-07	2,231	2,326	2,225	2,281	448,000	760.33
2021-07-06	2,235	2,280	2,230	2,259	384,900	753
2021-07-05	2,173	2,216	2,154	2,205	224,700	735
2021-07-02	2,225	2,225	2,139	2,181	403,000	727
2021-07-01	2,281	2,281	2,218	2,235	314,500	745
2021-06-30	2,262	2,290	2,251	2,281	239,000	760.33
2021-06-29	2,322	2,339	2,241	2,250	308,800	750
2021-06-28	2,316	2,328	2,285	2,298	192,700	766
2021-06-25	2,302	2,331	2,287	2,311	341,500	770.33
2021-06-24	2,280	2,300	2,252	2,286	251,300	762
2021-06-23	2,288	2,290	2,228	2,279	239,500	759.67
2021-06-22	2,292	2,298	2,242	2,283	281,300	761
2021-06-21	2,194	2,256	2,173	2,242	462,200	747.33
2021-06-18	2,340	2,355	2,271	2,274	455,700	758
2021-06-17	2,291	2,326	2,262	2,325	468,700	775
2021-06-16	2,249	2,295	2,229	2,295	341,900	765
2021-06-15	2,250	2,279	2,239	2,260	311,800	753.33
2021-06-14	2,198	2,235	2,165	2,234	250,700	744.67
2021-06-11	2,175	2,218	2,173	2,194	417,800	731.33
2021-06-10	2,136	2,175	2,106	2,150	320,300	716.67
2021-06-09	2,183	2,185	2,136	2,164	381,200	721.33
2021-06-08	2,253	2,253	2,182	2,206	518,100	735.33
2021-06-07	2,318	2,345	2,258	2,266	681,200	755.33
2021-06-04	2,223	2,300	2,200	2,279	688,200	759.67
2021-06-03	2,116	2,262	2,102	2,249	865,400	749.67
2021-06-02	2,095	2,145	2,077	2,102	655,000	700.67
2021-06-01	2,043	2,100	2,013	2,096	371,600	698.67
2021-05-31	2,055	2,060	2,023	2,037	267,000	679
2021-05-28	2,050	2,065	2,036	2,059	417,500	686.33
2021-05-27	2,015	2,031	1,993	2,020	234,400	673.33
2021-05-26	1,998	2,039	1,992	2,029	296,100	676.33
2021-05-25	2,000	2,029	1,987	2,008	351,000	669.33
2021-05-24	1,951	1,994	1,950	1,964	348,200	654.67
2021-05-21	2,012	2,024	1,937	1,945	466,000	648.33
2021-05-20	1,907	1,958	1,905	1,953	459,700	651
2021-05-19	1,888	1,892	1,838	1,867	351,500	622.33
2021-05-18	1,819	1,877	1,752	1,873	688,200	624.33
2021-05-17	1,960	1,964	1,813	1,823	625,100	607.67
2021-05-14	2,020	2,045	1,902	1,934	710,900	644.67
2021-05-13	1,987	1,991	1,907	1,911	455,000	637
2021-05-12	2,115	2,149	2,001	2,037	276,600	679
2021-05-11	2,145	2,150	2,102	2,105	246,500	701.67
2021-05-10	2,225	2,235	2,189	2,193	190,800	731
2021-05-07	2,164	2,219	2,158	2,215	263,300	738.33
2021-05-06	2,155	2,182	2,102	2,166	302,100	722
2021-04-30	2,160	2,183	2,146	2,157	259,700	719
2021-04-28	2,116	2,191	2,106	2,182	213,000	727.33
2021-04-27	2,174	2,184	2,142	2,142	213,900	714
2021-04-26	2,216	2,240	2,180	2,191	285,300	730.33
2021-04-23	2,200	2,211	2,120	2,169	398,500	723
2021-04-22	2,240	2,277	2,225	2,244	332,800	748
2021-04-21	2,219	2,230	2,172	2,176	279,000	725.33
2021-04-20	2,237	2,283	2,214	2,268	269,100	756
2021-04-19	2,213	2,292	2,208	2,278	265,100	759.33
2021-04-16	2,221	2,249	2,203	2,220	254,100	740
2021-04-15	2,156	2,200	2,148	2,168	191,200	722.67
2021-04-14	2,220	2,240	2,132	2,164	391,300	721.33
2021-04-13	2,218	2,268	2,204	2,230	315,100	743.33
2021-04-12	2,285	2,296	2,218	2,220	235,900	740
2021-04-09	2,320	2,327	2,260	2,273	359,200	757.67
2021-04-08	2,378	2,383	2,289	2,308	352,000	769.33
2021-04-07	2,279	2,374	2,236	2,371	371,400	790.33
2021-04-06	2,394	2,403	2,301	2,317	424,200	772.33
2021-04-05	2,397	2,439	2,364	2,396	830,100	798.67
2021-04-02	2,256	2,358	2,256	2,337	594,400	779
2021-04-01	2,185	2,258	2,170	2,216	489,400	738.67
2021-03-31	2,146	2,154	2,104	2,137	171,500	712.33
2021-03-30	2,113	2,154	2,103	2,151	217,000	717
2021-03-29	2,133	2,153	2,076	2,100	202,700	700
2021-03-26	2,113	2,118	2,062	2,101	169,600	700.33
2021-03-25	2,046	2,107	2,033	2,087	232,100	695.67
2021-03-24	2,061	2,115	2,028	2,029	264,300	676.33
2021-03-23	2,127	2,158	2,094	2,094	269,700	698
2021-03-22	2,096	2,133	2,064	2,090	188,300	696.67
2021-03-19	2,030	2,094	2,026	2,094	212,800	698
2021-03-18	2,075	2,118	2,070	2,092	388,800	697.33
2021-03-17	2,028	2,060	2,020	2,039	159,700	679.67
2021-03-16	2,012	2,077	2,000	2,036	220,500	678.67
2021-03-15	2,010	2,024	1,979	2,011	227,000	670.33
2021-03-12	1,964	2,025	1,951	2,017	393,400	672.33
2021-03-11	1,879	1,934	1,869	1,924	231,200	641.33
2021-03-10	1,928	1,949	1,881	1,882	192,600	627.33
2021-03-09	1,860	1,897	1,807	1,881	405,100	627
2021-03-08	1,998	2,000	1,888	1,895	286,700	631.67
2021-03-05	1,918	1,967	1,858	1,963	394,700	654.33
2021-03-04	2,004	2,009	1,935	1,958	354,200	652.67
2021-03-03	2,010	2,038	1,964	1,984	264,000	661.33
2021-03-02	2,061	2,099	2,011	2,020	286,300	673.33
2021-03-01	2,035	2,102	2,032	2,070	415,800	690
2021-02-26	2,001	2,028	1,968	1,970	419,400	656.67
2021-02-25	2,143	2,143	2,069	2,074	299,100	691.33
2021-02-24	2,129	2,129	2,045	2,071	394,700	690.33
2021-02-22	2,150	2,188	2,116	2,179	542,300	726.33
2021-02-19	2,018	2,144	2,002	2,114	524,800	704.67
2021-02-18	2,188	2,210	2,020	2,048	786,300	682.67
2021-02-17	2,164	2,229	2,161	2,219	377,600	739.67
2021-02-16	2,169	2,236	2,156	2,180	588,200	726.67
2021-02-15	2,098	2,145	2,090	2,132	406,300	710.67
2021-02-12	2,077	2,139	2,060	2,070	438,800	690
2021-02-10	2,099	2,104	2,006	2,013	500,000	671
2021-02-09	2,075	2,212	2,053	2,114	974,200	704.67
2021-02-08	2,110	2,170	1,977	2,006	961,200	668.67
2021-02-05	2,024	2,039	1,987	2,009	289,800	669.67
2021-02-04	2,000	2,006	1,956	1,994	234,800	664.67
2021-02-03	2,080	2,088	2,014	2,025	261,000	675
2021-02-02	1,997	2,060	1,953	2,058	382,300	686
2021-02-01	1,895	1,970	1,895	1,965	338,600	655
2021-01-29	2,008	2,016	1,924	1,926	392,500	642
2021-01-28	1,992	2,028	1,955	1,968	615,700	656
2021-01-27	2,123	2,123	2,054	2,079	249,500	693
2021-01-26	2,157	2,157	2,091	2,113	330,600	704.33
2021-01-25	2,139	2,174	2,126	2,160	231,800	720
2021-01-22	2,184	2,196	2,108	2,111	373,700	703.67
2021-01-21	2,260	2,265	2,158	2,173	348,100	724.33
2021-01-20	2,219	2,250	2,192	2,236	394,200	745.33
2021-01-19	2,243	2,270	2,210	2,222	264,800	740.67
2021-01-18	2,141	2,205	2,117	2,194	248,300	731.33
2021-01-15	2,247	2,341	2,185	2,187	699,800	729
2021-01-14	2,280	2,300	2,151	2,180	815,200	726.67
2021-01-13	2,201	2,288	2,196	2,280	719,300	760
2021-01-12	2,175	2,205	2,125	2,200	524,300	733.33
2021-01-08	2,120	2,190	2,119	2,165	404,700	721.67
2021-01-07	2,099	2,123	2,075	2,080	321,500	693.33
2021-01-06	2,151	2,182	2,091	2,099	483,600	699.67
2021-01-05	2,072	2,163	2,027	2,155	467,400	718.33
2021-01-04	2,131	2,147	1,979	2,087	441,500	695.67

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