6315 TOWA(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,706	1,724	1,687	1,690	148,500	563.33
2022-12-29	1,660	1,692	1,653	1,687	135,700	562.33
2022-12-28	1,671	1,682	1,649	1,678	232,900	559.33
2022-12-27	1,732	1,744	1,687	1,690	278,800	563.33
2022-12-26	1,688	1,729	1,681	1,729	209,400	576.33
2022-12-23	1,684	1,696	1,641	1,688	296,300	562.67
2022-12-22	1,764	1,773	1,719	1,722	198,300	574
2022-12-21	1,780	1,793	1,740	1,751	205,900	583.67
2022-12-20	1,861	1,868	1,762	1,791	405,600	597
2022-12-19	1,856	1,891	1,851	1,861	266,100	620.33
2022-12-16	1,895	1,907	1,881	1,881	266,300	627
2022-12-15	1,929	1,945	1,920	1,940	103,500	646.67
2022-12-14	1,946	1,960	1,941	1,944	131,100	648
2022-12-13	1,977	1,977	1,930	1,936	185,400	645.33
2022-12-12	1,959	1,965	1,943	1,945	136,200	648.33
2022-12-09	1,977	1,995	1,970	1,989	197,900	663
2022-12-08	1,961	1,961	1,916	1,956	197,500	652
2022-12-07	1,969	1,994	1,960	1,963	184,500	654.33
2022-12-06	1,975	2,011	1,972	1,994	179,900	664.67
2022-12-05	2,016	2,033	1,990	1,999	174,500	666.33
2022-12-02	2,037	2,058	2,015	2,016	213,800	672
2022-12-01	2,029	2,075	2,002	2,064	424,800	688
2022-11-30	1,987	1,991	1,951	1,969	258,000	656.33
2022-11-29	2,011	2,019	1,985	2,008	242,700	669.33
2022-11-28	2,071	2,072	2,034	2,048	256,400	682.67
2022-11-25	2,112	2,112	2,057	2,082	205,000	694
2022-11-24	2,080	2,114	2,080	2,092	339,300	697.33
2022-11-22	2,039	2,070	2,020	2,054	324,500	684.67
2022-11-21	2,041	2,053	2,006	2,027	231,300	675.67
2022-11-18	2,059	2,071	2,038	2,051	352,100	683.67
2022-11-17	2,080	2,083	2,019	2,057	563,600	685.67
2022-11-16	2,085	2,163	2,070	2,122	867,500	707.33
2022-11-15	1,950	2,089	1,926	2,072	825,000	690.67
2022-11-14	2,040	2,052	1,932	1,932	651,700	644
2022-11-11	1,958	2,041	1,955	2,025	1,251,000	675
2022-11-10	1,760	1,940	1,754	1,890	1,137,500	630
2022-11-09	1,795	1,868	1,783	1,866	721,600	622
2022-11-08	1,763	1,787	1,763	1,777	262,900	592.33
2022-11-07	1,725	1,755	1,711	1,751	226,100	583.67
2022-11-04	1,725	1,740	1,688	1,703	400,800	567.67
2022-11-02	1,768	1,788	1,740	1,754	300,500	584.67
2022-11-01	1,800	1,800	1,770	1,785	172,800	595
2022-10-31	1,832	1,837	1,789	1,799	226,300	599.67
2022-10-28	1,777	1,800	1,764	1,778	289,000	592.67
2022-10-27	1,790	1,816	1,781	1,808	148,400	602.67
2022-10-26	1,820	1,820	1,791	1,792	238,200	597.33
2022-10-25	1,803	1,812	1,776	1,787	300,100	595.67
2022-10-24	1,759	1,810	1,754	1,789	367,300	596.33
2022-10-21	1,657	1,729	1,656	1,719	291,800	573
2022-10-20	1,659	1,670	1,644	1,657	203,500	552.33
2022-10-19	1,690	1,711	1,672	1,679	181,000	559.67
2022-10-18	1,680	1,698	1,663	1,690	215,000	563.33
2022-10-17	1,627	1,661	1,626	1,657	129,300	552.33
2022-10-14	1,670	1,674	1,639	1,656	177,900	552
2022-10-13	1,632	1,650	1,621	1,621	132,200	540.33
2022-10-12	1,675	1,682	1,617	1,630	353,600	543.33
2022-10-11	1,695	1,719	1,672	1,687	268,100	562.33
2022-10-07	1,720	1,750	1,709	1,725	275,200	575
2022-10-06	1,703	1,773	1,696	1,759	441,000	586.33
2022-10-05	1,720	1,723	1,676	1,686	235,400	562
2022-10-04	1,731	1,733	1,690	1,699	282,200	566.33
2022-10-03	1,578	1,687	1,576	1,678	405,500	559.33
2022-09-30	1,645	1,652	1,594	1,602	385,700	534
2022-09-29	1,700	1,712	1,650	1,680	251,300	560
2022-09-28	1,676	1,697	1,633	1,656	324,900	552
2022-09-27	1,655	1,695	1,655	1,683	276,100	561
2022-09-26	1,736	1,736	1,639	1,652	728,900	550.67
2022-09-22	1,750	1,781	1,744	1,763	215,800	587.67
2022-09-21	1,775	1,785	1,751	1,777	222,700	592.33
2022-09-20	1,778	1,820	1,778	1,787	224,400	595.67
2022-09-16	1,818	1,825	1,758	1,758	440,900	586
2022-09-15	1,864	1,864	1,844	1,845	155,000	615
2022-09-14	1,825	1,871	1,824	1,860	246,400	620
2022-09-13	1,887	1,911	1,887	1,911	178,600	637
2022-09-12	1,913	1,915	1,886	1,887	182,600	629
2022-09-09	1,865	1,883	1,855	1,875	181,600	625
2022-09-08	1,829	1,851	1,819	1,850	211,900	616.67
2022-09-07	1,815	1,817	1,787	1,801	218,100	600.33
2022-09-06	1,828	1,852	1,813	1,831	161,300	610.33
2022-09-05	1,794	1,823	1,772	1,823	242,300	607.67
2022-09-02	1,835	1,842	1,792	1,807	240,500	602.33
2022-09-01	1,856	1,867	1,829	1,829	257,000	609.67
2022-08-31	1,867	1,896	1,864	1,884	150,400	628
2022-08-30	1,883	1,897	1,865	1,895	196,600	631.67
2022-08-29	1,855	1,879	1,853	1,868	327,500	622.67
2022-08-26	1,949	1,962	1,928	1,935	206,700	645
2022-08-25	1,930	1,941	1,921	1,929	202,800	643
2022-08-24	1,934	1,954	1,910	1,927	237,600	642.33
2022-08-23	1,902	1,940	1,900	1,929	226,400	643
2022-08-22	1,936	1,953	1,929	1,935	321,500	645
2022-08-19	2,002	2,017	1,982	1,985	506,700	661.67
2022-08-18	1,926	1,982	1,915	1,980	418,600	660
2022-08-17	1,965	1,965	1,924	1,963	523,100	654.33
2022-08-16	1,899	1,971	1,885	1,953	730,000	651
2022-08-15	1,890	1,918	1,883	1,900	378,200	633.33
2022-08-12	1,852	1,884	1,839	1,874	544,800	624.67
2022-08-10	1,797	1,825	1,783	1,821	401,100	607
2022-08-09	1,800	1,861	1,763	1,842	906,300	614
2022-08-08	1,839	1,880	1,827	1,878	739,400	626
2022-08-05	1,820	1,845	1,808	1,841	360,400	613.67
2022-08-04	1,804	1,823	1,800	1,809	342,400	603
2022-08-03	1,804	1,810	1,751	1,774	406,700	591.33
2022-08-02	1,801	1,802	1,774	1,787	390,300	595.67
2022-08-01	1,800	1,818	1,782	1,818	283,900	606
2022-07-29	1,798	1,798	1,767	1,793	269,300	597.67
2022-07-28	1,843	1,848	1,785	1,787	470,900	595.67
2022-07-27	1,741	1,810	1,741	1,810	337,400	603.33
2022-07-26	1,754	1,762	1,737	1,754	277,900	584.67
2022-07-25	1,765	1,765	1,723	1,737	441,800	579
2022-07-22	1,807	1,819	1,789	1,789	360,000	596.33
2022-07-21	1,784	1,798	1,771	1,792	372,800	597.33
2022-07-20	1,759	1,784	1,749	1,768	473,400	589.33
2022-07-19	1,695	1,722	1,692	1,719	250,900	573
2022-07-15	1,718	1,728	1,678	1,699	274,500	566.33
2022-07-14	1,660	1,710	1,652	1,697	330,600	565.67
2022-07-13	1,667	1,694	1,658	1,669	346,600	556.33
2022-07-12	1,712	1,717	1,655	1,656	497,900	552
2022-07-11	1,772	1,772	1,724	1,731	290,300	577
2022-07-08	1,755	1,781	1,733	1,738	426,700	579.33
2022-07-07	1,693	1,721	1,680	1,715	338,600	571.67
2022-07-06	1,700	1,706	1,671	1,675	535,700	558.33
2022-07-05	1,716	1,747	1,695	1,716	393,500	572
2022-07-04	1,685	1,721	1,672	1,704	365,300	568
2022-07-01	1,740	1,773	1,681	1,699	492,000	566.33
2022-06-30	1,802	1,821	1,736	1,740	615,200	580
2022-06-29	1,812	1,827	1,798	1,826	445,200	608.67
2022-06-28	1,789	1,852	1,781	1,849	659,200	616.33
2022-06-27	1,827	1,835	1,792	1,803	491,000	601
2022-06-24	1,718	1,792	1,705	1,787	555,100	595.67
2022-06-23	1,708	1,741	1,696	1,712	458,700	570.67
2022-06-22	1,755	1,760	1,719	1,734	561,100	578
2022-06-21	1,664	1,748	1,660	1,732	474,600	577.33
2022-06-20	1,690	1,705	1,617	1,634	534,800	544.67
2022-06-17	1,689	1,713	1,672	1,684	622,000	561.33
2022-06-16	1,803	1,824	1,734	1,743	550,900	581
2022-06-15	1,777	1,796	1,747	1,764	429,300	588
2022-06-14	1,685	1,775	1,682	1,767	805,600	589
2022-06-13	1,751	1,767	1,728	1,734	1,017,700	578
2022-06-10	1,832	1,849	1,779	1,811	2,129,400	603.67
2022-06-09	1,918	1,975	1,903	1,954	739,200	651.33
2022-06-08	1,867	1,912	1,856	1,912	664,300	637.33
2022-06-07	1,862	1,871	1,844	1,850	312,500	616.67
2022-06-06	1,830	1,857	1,814	1,857	349,000	619
2022-06-03	1,884	1,888	1,847	1,857	324,600	619
2022-06-02	1,872	1,872	1,831	1,851	346,000	617
2022-06-01	1,840	1,891	1,828	1,891	338,300	630.33
2022-05-31	1,849	1,864	1,822	1,846	395,900	615.33
2022-05-30	1,798	1,849	1,791	1,846	576,800	615.33
2022-05-27	1,779	1,800	1,756	1,763	392,700	587.67
2022-05-26	1,753	1,771	1,740	1,746	448,500	582
2022-05-25	1,798	1,805	1,755	1,762	480,500	587.33
2022-05-24	1,845	1,869	1,800	1,800	489,800	600
2022-05-23	1,898	1,902	1,851	1,854	394,300	618
2022-05-20	1,870	1,885	1,836	1,867	441,700	622.33
2022-05-19	1,802	1,858	1,801	1,855	491,000	618.33
2022-05-18	1,950	1,950	1,860	1,883	763,300	627.67
2022-05-17	1,793	1,905	1,780	1,898	848,000	632.67
2022-05-16	1,880	1,889	1,789	1,791	818,700	597
2022-05-13	1,727	1,855	1,721	1,833	1,416,400	611
2022-05-12	1,960	1,971	1,912	1,916	724,700	638.67
2022-05-11	1,951	2,000	1,940	1,986	499,900	662
2022-05-10	1,946	1,966	1,895	1,948	545,800	649.33
2022-05-09	2,021	2,032	1,967	1,967	680,400	655.67
2022-05-06	2,031	2,072	2,014	2,059	445,200	686.33
2022-05-02	2,036	2,058	1,998	2,032	490,800	677.33
2022-04-28	2,042	2,058	2,016	2,055	306,000	685
2022-04-27	2,020	2,048	1,976	2,044	852,600	681.33
2022-04-26	2,107	2,120	2,052	2,085	434,600	695
2022-04-25	2,072	2,094	2,045	2,061	505,200	687
2022-04-22	2,100	2,143	2,097	2,143	565,700	714.33
2022-04-21	2,120	2,156	2,117	2,150	534,600	716.67
2022-04-20	2,185	2,188	2,087	2,090	577,700	696.67
2022-04-19	2,153	2,180	2,137	2,165	433,500	721.67
2022-04-18	2,099	2,111	2,070	2,103	356,200	701
2022-04-15	2,132	2,146	2,104	2,120	491,300	706.67
2022-04-14	2,260	2,260	2,186	2,196	524,900	732
2022-04-13	2,102	2,227	2,094	2,226	816,300	742
2022-04-12	2,050	2,125	2,031	2,075	620,400	691.67
2022-04-11	2,072	2,129	2,066	2,078	389,600	692.67
2022-04-08	2,121	2,165	2,101	2,114	513,200	704.67
2022-04-07	2,152	2,165	2,095	2,114	677,200	704.67
2022-04-06	2,245	2,257	2,205	2,214	663,100	738
2022-04-05	2,360	2,368	2,287	2,336	552,800	778.67
2022-04-04	2,355	2,357	2,283	2,307	566,000	769
2022-04-01	2,409	2,409	2,324	2,391	680,400	797
2022-03-31	2,473	2,485	2,421	2,459	646,100	819.67
2022-03-30	2,518	2,543	2,481	2,523	431,000	841
2022-03-29	2,510	2,542	2,484	2,520	432,500	840
2022-03-28	2,530	2,530	2,460	2,486	474,400	828.67
2022-03-25	2,605	2,622	2,541	2,563	601,100	854.33
2022-03-24	2,459	2,548	2,455	2,548	495,700	849.33
2022-03-23	2,466	2,518	2,452	2,509	640,400	836.33
2022-03-22	2,453	2,455	2,401	2,416	507,700	805.33
2022-03-18	2,420	2,433	2,381	2,433	607,500	811
2022-03-17	2,370	2,416	2,355	2,409	948,200	803
2022-03-16	2,251	2,275	2,218	2,260	608,300	753.33
2022-03-15	2,114	2,202	2,101	2,166	448,900	722
2022-03-14	2,154	2,212	2,113	2,143	492,900	714.33
2022-03-11	2,158	2,194	2,090	2,122	572,000	707.33
2022-03-10	2,180	2,210	2,113	2,192	781,200	730.67
2022-03-09	2,043	2,096	2,000	2,053	644,100	684.33
2022-03-08	1,941	2,071	1,921	2,000	980,200	666.67
2022-03-07	2,070	2,075	2,002	2,025	660,400	675
2022-03-04	2,228	2,232	2,140	2,166	687,100	722
2022-03-03	2,316	2,332	2,254	2,271	433,700	757
2022-03-02	2,299	2,349	2,255	2,275	596,100	758.33
2022-03-01	2,337	2,381	2,307	2,360	563,400	786.67
2022-02-28	2,288	2,343	2,266	2,322	685,900	774
2022-02-25	2,240	2,318	2,211	2,317	889,500	772.33
2022-02-24	2,187	2,224	2,111	2,130	1,111,000	710
2022-02-22	2,242	2,291	2,197	2,237	858,000	745.67
2022-02-21	2,245	2,331	2,213	2,314	644,200	771.33
2022-02-18	2,230	2,311	2,222	2,295	801,600	765
2022-02-17	2,389	2,390	2,303	2,310	664,900	770
2022-02-16	2,389	2,435	2,343	2,382	961,600	794
2022-02-15	2,298	2,306	2,229	2,243	676,500	747.67
2022-02-14	2,262	2,306	2,245	2,284	756,500	761.33
2022-02-10	2,445	2,468	2,351	2,407	1,127,300	802.33
2022-02-09	2,298	2,389	2,265	2,388	1,720,400	796
2022-02-08	2,292	2,369	2,223	2,237	3,143,100	745.67
2022-02-07	2,548	2,549	2,405	2,442	1,264,200	814
2022-02-04	2,475	2,549	2,453	2,526	768,400	842
2022-02-03	2,560	2,589	2,484	2,505	836,700	835
2022-02-02	2,580	2,610	2,516	2,587	785,900	862.33
2022-02-01	2,650	2,676	2,516	2,548	1,248,700	849.33
2022-01-31	2,440	2,566	2,402	2,537	938,700	845.67
2022-01-28	2,400	2,423	2,292	2,396	1,027,700	798.67
2022-01-27	2,584	2,605	2,341	2,360	1,384,900	786.67
2022-01-26	2,486	2,579	2,427	2,533	1,116,100	844.33
2022-01-25	2,607	2,638	2,424	2,445	968,500	815
2022-01-24	2,483	2,607	2,476	2,580	843,200	860
2022-01-21	2,510	2,575	2,503	2,553	788,600	851
2022-01-20	2,621	2,689	2,565	2,660	1,268,400	886.67
2022-01-19	2,762	2,797	2,653	2,665	1,186,100	888.33
2022-01-18	2,912	2,966	2,831	2,876	1,071,500	958.67
2022-01-17	3,030	3,030	2,930	2,930	555,200	976.67
2022-01-14	2,976	3,035	2,948	3,005	551,400	1,001.67
2022-01-13	3,050	3,090	2,996	3,045	498,400	1,015
2022-01-12	3,005	3,060	2,990	3,060	611,200	1,020
2022-01-11	3,030	3,030	2,907	2,928	814,400	976
2022-01-07	3,140	3,170	3,020	3,055	581,200	1,018.33
2022-01-06	3,100	3,180	3,075	3,080	739,300	1,026.67
2022-01-05	3,275	3,285	3,185	3,200	697,200	1,066.67
2022-01-04	3,275	3,365	3,240	3,310	826,100	1,103.33

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