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
2021-12-303,1853,2453,1303,245418,7003,245
2021-12-293,2953,3053,2053,215520,9003,215
2021-12-283,3903,3903,2753,295545,6003,295
2021-12-273,3503,3903,3103,325436,7003,325
2021-12-243,2753,3653,2653,345654,0003,345
2021-12-233,1853,2603,1603,250382,8003,250
2021-12-223,1703,2103,1253,160416,6003,160
2021-12-213,1603,1703,0503,155430,8003,155
2021-12-203,1803,2303,0703,080659,1003,080
2021-12-173,2603,2953,1953,220913,5003,220
2021-12-163,4003,4553,2903,3801,037,5003,380
2021-12-153,2503,3153,1703,235537,1003,235
2021-12-143,2603,3553,2153,285786,2003,285
2021-12-133,1903,3403,1853,330840,2003,330
2021-12-103,2053,2653,1653,190542,0003,190
2021-12-093,2703,3653,2103,265672,5003,265
2021-12-083,3653,4203,3003,3301,089,5003,330
2021-12-073,1053,2203,0503,220653,9003,220
2021-12-063,1203,1403,0103,070529,0003,070
2021-12-033,1703,1953,0703,165685,9003,165
2021-12-023,2453,3003,1303,165819,8003,165
2021-12-013,2703,2903,0703,260943,3003,260
2021-11-303,3053,3303,2003,2001,126,0003,200
2021-11-293,1503,3353,1303,1951,066,7003,195
2021-11-263,2253,2803,1753,230713,0003,230
2021-11-253,3753,3853,2103,245812,2003,245
2021-11-243,4253,4253,2403,3101,518,9003,310
2021-11-223,5053,6403,4603,565850,5003,565
2021-11-193,5553,6203,4753,500849,5003,500
2021-11-183,5453,5903,4403,4851,240,7003,485
2021-11-173,6703,7403,5403,6151,525,3003,615
2021-11-163,5103,6703,3703,6001,866,7003,600
2021-11-153,3503,5653,3503,5452,081,1003,545
2021-11-123,0503,2103,0453,2101,585,2003,210
2021-11-112,8383,0502,8313,0502,474,9003,050
2021-11-102,7632,9542,7372,9123,682,9002,912
2021-11-092,8002,8102,6512,6943,707,7002,694
2021-11-082,6642,6652,5722,6541,147,9002,654
2021-11-052,6992,7092,6112,6141,009,7002,614
2021-11-042,6072,6792,5872,6491,137,4002,649
2021-11-022,5502,6152,5402,548838,1002,548
2021-11-012,5102,5642,4962,547647,9002,547
2021-10-292,5002,5092,4262,470735,5002,470
2021-10-282,4262,4932,4102,474744,0002,474
2021-10-272,4312,4392,3662,415551,0002,415
2021-10-262,4782,4872,4302,444469,3002,444
2021-10-252,3782,4402,3632,430477,6002,430
2021-10-222,3302,4492,3142,438825,6002,438
2021-10-212,3782,4152,3172,329705,9002,329
2021-10-202,5482,5902,4052,4281,056,4002,428
2021-10-192,4052,5232,4022,485807,6002,485
2021-10-182,4402,4492,3292,4181,253,5002,418
2021-10-152,2592,3962,2332,3951,202,6002,395
2021-10-142,1852,2082,1662,201675,5002,201
2021-10-132,2392,2422,1572,178843,1002,178
2021-10-122,3092,3402,2892,289826,9002,289
2021-10-112,2882,3112,2222,286609,7002,286
2021-10-082,2892,3132,2372,242550,4002,242
2021-10-072,2502,3122,2292,239581,2002,239
2021-10-062,3652,3962,2222,248831,4002,248
2021-10-052,2902,3342,2032,2981,038,1002,298
2021-10-042,5162,5442,3422,359777,1002,359
2021-10-012,5142,5602,4612,479701,9002,479
2021-09-302,6222,6302,5132,564852,5002,564
2021-09-292,6342,6982,6232,672506,9002,672
2021-09-282,7542,7592,6662,727425,8002,727
2021-09-272,8552,8722,7512,763371,2002,763
2021-09-242,8752,8772,8202,825459,4002,825
2021-09-222,7762,8332,7202,754423,8002,754
2021-09-212,7252,8262,7002,793621,8002,793
2021-09-172,8612,9022,8452,875397,8002,875
2021-09-162,9943,0102,7902,8441,001,8002,844
2021-09-152,9442,9882,9092,971471,0002,971
2021-09-142,9733,0152,9452,981789,4002,981
2021-09-132,9272,9892,8792,923468,8002,923
2021-09-102,8442,9392,8282,927639,2002,927
2021-09-092,8082,8862,8052,821497,2002,821
2021-09-082,8142,8812,7752,868533,2002,868
2021-09-072,9562,9632,8032,8251,022,8002,825
2021-09-062,8562,9672,8372,940929,1002,940
2021-09-032,7012,8082,6822,787761,3002,787
2021-09-022,7502,7822,7012,726418,5002,726
2021-09-012,7452,7772,6762,732767,0002,732
2021-08-312,6782,7452,6442,726765,5002,726
2021-08-302,5852,6432,5732,635651,9002,635
2021-08-272,5052,5462,4902,507314,2002,507
2021-08-262,5002,5622,4882,547491,5002,547
2021-08-252,5112,5352,4532,490497,8002,490
2021-08-242,5192,5892,5052,539761,8002,539
2021-08-232,3752,4572,3542,452620,8002,452
2021-08-202,4302,4872,3152,330909,9002,330
2021-08-192,5262,5322,4102,420680,7002,420
2021-08-182,5312,5832,4352,568795,4002,568
2021-08-172,6352,6692,5182,5311,020,0002,531
2021-08-162,7182,7272,6072,654671,8002,654
2021-08-132,8402,8442,6722,6981,084,8002,698
2021-08-122,8172,8632,7832,854771,2002,854
2021-08-112,7482,8292,7242,8281,115,1002,828
2021-08-102,6722,8742,6572,7892,247,6002,789
2021-08-062,6062,6102,5152,572933,1002,572
2021-08-052,5642,6552,5452,6061,143,2002,606
2021-08-042,5902,6342,5032,5221,357,7002,522
2021-08-032,4622,6402,4572,6301,706,8002,630
2021-08-022,3802,5232,3662,4872,397,4002,487
2021-07-302,3422,4192,2812,3885,110,4002,388
2021-07-292,0102,0422,0032,042255,5002,042
2021-07-282,0222,0291,9661,984382,8001,984
2021-07-272,0682,0922,0512,051212,2002,051
2021-07-262,0402,0822,0332,057326,3002,057
2021-07-212,0452,0601,9851,996362,8001,996
2021-07-202,0212,0581,9932,002438,0002,002
2021-07-192,0972,0972,0112,030502,3002,030
2021-07-162,1692,1692,1042,147370,5002,147
2021-07-152,2022,2222,1862,189225,2002,189
2021-07-142,2012,2532,1802,226221,4002,226
2021-07-132,2652,2752,2032,215295,2002,215
2021-07-122,2892,2942,2512,258239,9002,258
2021-07-092,1702,2342,1602,231298,9002,231
2021-07-082,2542,2702,2072,213334,1002,213
2021-07-072,2312,3262,2252,281448,0002,281
2021-07-062,2352,2802,2302,259384,9002,259
2021-07-052,1732,2162,1542,205224,7002,205
2021-07-022,2252,2252,1392,181403,0002,181
2021-07-012,2812,2812,2182,235314,5002,235
2021-06-302,2622,2902,2512,281239,0002,281
2021-06-292,3222,3392,2412,250308,8002,250
2021-06-282,3162,3282,2852,298192,7002,298
2021-06-252,3022,3312,2872,311341,5002,311
2021-06-242,2802,3002,2522,286251,3002,286
2021-06-232,2882,2902,2282,279239,5002,279
2021-06-222,2922,2982,2422,283281,3002,283
2021-06-212,1942,2562,1732,242462,2002,242
2021-06-182,3402,3552,2712,274455,7002,274
2021-06-172,2912,3262,2622,325468,7002,325
2021-06-162,2492,2952,2292,295341,9002,295
2021-06-152,2502,2792,2392,260311,8002,260
2021-06-142,1982,2352,1652,234250,7002,234
2021-06-112,1752,2182,1732,194417,8002,194
2021-06-102,1362,1752,1062,150320,3002,150
2021-06-092,1832,1852,1362,164381,2002,164
2021-06-082,2532,2532,1822,206518,1002,206
2021-06-072,3182,3452,2582,266681,2002,266
2021-06-042,2232,3002,2002,279688,2002,279
2021-06-032,1162,2622,1022,249865,4002,249
2021-06-022,0952,1452,0772,102655,0002,102
2021-06-012,0432,1002,0132,096371,6002,096
2021-05-312,0552,0602,0232,037267,0002,037
2021-05-282,0502,0652,0362,059417,5002,059
2021-05-272,0152,0311,9932,020234,4002,020
2021-05-261,9982,0391,9922,029296,1002,029
2021-05-252,0002,0291,9872,008351,0002,008
2021-05-241,9511,9941,9501,964348,2001,964
2021-05-212,0122,0241,9371,945466,0001,945
2021-05-201,9071,9581,9051,953459,7001,953
2021-05-191,8881,8921,8381,867351,5001,867
2021-05-181,8191,8771,7521,873688,2001,873
2021-05-171,9601,9641,8131,823625,1001,823
2021-05-142,0202,0451,9021,934710,9001,934
2021-05-131,9871,9911,9071,911455,0001,911
2021-05-122,1152,1492,0012,037276,6002,037
2021-05-112,1452,1502,1022,105246,5002,105
2021-05-102,2252,2352,1892,193190,8002,193
2021-05-072,1642,2192,1582,215263,3002,215
2021-05-062,1552,1822,1022,166302,1002,166
2021-04-302,1602,1832,1462,157259,7002,157
2021-04-282,1162,1912,1062,182213,0002,182
2021-04-272,1742,1842,1422,142213,9002,142
2021-04-262,2162,2402,1802,191285,3002,191
2021-04-232,2002,2112,1202,169398,5002,169
2021-04-222,2402,2772,2252,244332,8002,244
2021-04-212,2192,2302,1722,176279,0002,176
2021-04-202,2372,2832,2142,268269,1002,268
2021-04-192,2132,2922,2082,278265,1002,278
2021-04-162,2212,2492,2032,220254,1002,220
2021-04-152,1562,2002,1482,168191,2002,168
2021-04-142,2202,2402,1322,164391,3002,164
2021-04-132,2182,2682,2042,230315,1002,230
2021-04-122,2852,2962,2182,220235,9002,220
2021-04-092,3202,3272,2602,273359,2002,273
2021-04-082,3782,3832,2892,308352,0002,308
2021-04-072,2792,3742,2362,371371,4002,371
2021-04-062,3942,4032,3012,317424,2002,317
2021-04-052,3972,4392,3642,396830,1002,396
2021-04-022,2562,3582,2562,337594,4002,337
2021-04-012,1852,2582,1702,216489,4002,216
2021-03-312,1462,1542,1042,137171,5002,137
2021-03-302,1132,1542,1032,151217,0002,151
2021-03-292,1332,1532,0762,100202,7002,100
2021-03-262,1132,1182,0622,101169,6002,101
2021-03-252,0462,1072,0332,087232,1002,087
2021-03-242,0612,1152,0282,029264,3002,029
2021-03-232,1272,1582,0942,094269,7002,094
2021-03-222,0962,1332,0642,090188,3002,090
2021-03-192,0302,0942,0262,094212,8002,094
2021-03-182,0752,1182,0702,092388,8002,092
2021-03-172,0282,0602,0202,039159,7002,039
2021-03-162,0122,0772,0002,036220,5002,036
2021-03-152,0102,0241,9792,011227,0002,011
2021-03-121,9642,0251,9512,017393,4002,017
2021-03-111,8791,9341,8691,924231,2001,924
2021-03-101,9281,9491,8811,882192,6001,882
2021-03-091,8601,8971,8071,881405,1001,881
2021-03-081,9982,0001,8881,895286,7001,895
2021-03-051,9181,9671,8581,963394,7001,963
2021-03-042,0042,0091,9351,958354,2001,958
2021-03-032,0102,0381,9641,984264,0001,984
2021-03-022,0612,0992,0112,020286,3002,020
2021-03-012,0352,1022,0322,070415,8002,070
2021-02-262,0012,0281,9681,970419,4001,970
2021-02-252,1432,1432,0692,074299,1002,074
2021-02-242,1292,1292,0452,071394,7002,071
2021-02-222,1502,1882,1162,179542,3002,179
2021-02-192,0182,1442,0022,114524,8002,114
2021-02-182,1882,2102,0202,048786,3002,048
2021-02-172,1642,2292,1612,219377,6002,219
2021-02-162,1692,2362,1562,180588,2002,180
2021-02-152,0982,1452,0902,132406,3002,132
2021-02-122,0772,1392,0602,070438,8002,070
2021-02-102,0992,1042,0062,013500,0002,013
2021-02-092,0752,2122,0532,114974,2002,114
2021-02-082,1102,1701,9772,006961,2002,006
2021-02-052,0242,0391,9872,009289,8002,009
2021-02-042,0002,0061,9561,994234,8001,994
2021-02-032,0802,0882,0142,025261,0002,025
2021-02-021,9972,0601,9532,058382,3002,058
2021-02-011,8951,9701,8951,965338,6001,965
2021-01-292,0082,0161,9241,926392,5001,926
2021-01-281,9922,0281,9551,968615,7001,968
2021-01-272,1232,1232,0542,079249,5002,079
2021-01-262,1572,1572,0912,113330,6002,113
2021-01-252,1392,1742,1262,160231,8002,160
2021-01-222,1842,1962,1082,111373,7002,111
2021-01-212,2602,2652,1582,173348,1002,173
2021-01-202,2192,2502,1922,236394,2002,236
2021-01-192,2432,2702,2102,222264,8002,222
2021-01-182,1412,2052,1172,194248,3002,194
2021-01-152,2472,3412,1852,187699,8002,187
2021-01-142,2802,3002,1512,180815,2002,180
2021-01-132,2012,2882,1962,280719,3002,280
2021-01-122,1752,2052,1252,200524,3002,200
2021-01-082,1202,1902,1192,165404,7002,165
2021-01-072,0992,1232,0752,080321,5002,080
2021-01-062,1512,1822,0912,099483,6002,099
2021-01-052,0722,1632,0272,155467,4002,155
2021-01-042,1312,1471,9792,087441,5002,087

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