6315 TOWA(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	7,010	7,250	6,880	7,130	2,218,300	2,376.67
2023-12-28	7,240	7,300	6,970	7,010	2,286,600	2,336.67
2023-12-27	7,330	7,620	7,260	7,320	3,340,500	2,440
2023-12-26	7,060	7,270	6,970	7,230	1,484,400	2,410
2023-12-25	7,330	7,330	7,060	7,120	1,333,300	2,373.33
2023-12-22	7,200	7,390	7,130	7,270	2,459,600	2,423.33
2023-12-21	6,990	7,200	6,900	7,170	2,142,400	2,390
2023-12-20	7,300	7,390	6,880	7,160	4,000,400	2,386.67
2023-12-19	6,760	7,270	6,620	7,270	2,857,800	2,423.33
2023-12-18	6,740	6,820	6,580	6,790	1,632,500	2,263.33
2023-12-15	7,010	7,230	6,780	6,840	3,288,600	2,280
2023-12-14	7,070	7,100	6,700	6,920	3,095,900	2,306.67
2023-12-13	6,570	6,940	6,550	6,900	3,053,500	2,300
2023-12-12	6,800	6,890	6,400	6,500	2,607,000	2,166.67
2023-12-11	6,800	6,990	6,560	6,620	2,059,300	2,206.67
2023-12-08	6,700	6,900	6,580	6,650	2,459,500	2,216.67
2023-12-07	6,650	6,870	6,600	6,620	2,341,800	2,206.67
2023-12-06	6,990	7,170	6,780	6,820	2,887,300	2,273.33
2023-12-05	7,210	7,330	6,770	6,820	3,575,100	2,273.33
2023-12-04	7,370	7,490	7,060	7,350	3,960,200	2,450
2023-12-01	6,930	7,380	6,860	7,310	4,726,500	2,436.67
2023-11-30	6,520	7,100	6,520	7,060	4,054,900	2,353.33
2023-11-29	6,270	6,690	6,260	6,570	2,955,200	2,190
2023-11-28	6,770	6,880	6,340	6,390	3,704,000	2,130
2023-11-27	6,960	7,110	6,800	6,800	2,641,700	2,266.67
2023-11-24	7,140	7,260	6,930	7,000	3,452,500	2,333.33
2023-11-22	6,700	7,090	6,620	7,090	4,236,700	2,363.33
2023-11-21	6,860	7,070	6,790	6,980	3,053,700	2,326.67
2023-11-20	6,760	7,020	6,640	6,660	3,694,500	2,220
2023-11-17	6,370	6,830	6,360	6,760	4,178,400	2,253.33
2023-11-16	6,090	6,270	5,940	6,270	2,080,700	2,090
2023-11-15	5,930	6,220	5,890	6,100	2,355,800	2,033.33
2023-11-14	5,680	5,860	5,560	5,730	2,175,300	1,910
2023-11-13	6,290	6,300	5,700	5,720	2,900,600	1,906.67
2023-11-10	6,020	6,090	5,660	5,990	2,837,100	1,996.67
2023-11-09	5,590	6,120	5,560	6,010	6,315,600	2,003.33
2023-11-08	5,240	5,450	5,080	5,120	1,407,600	1,706.67
2023-11-07	5,330	5,470	5,260	5,340	833,400	1,780
2023-11-06	5,510	5,530	5,330	5,400	1,308,300	1,800
2023-11-02	5,140	5,340	5,110	5,290	1,242,900	1,763.33
2023-11-01	5,110	5,180	4,880	4,990	1,378,000	1,663.33
2023-10-31	5,140	5,190	4,920	5,090	1,522,600	1,696.67
2023-10-30	5,130	5,230	5,030	5,200	1,376,900	1,733.33
2023-10-27	5,010	5,210	4,860	5,080	1,809,300	1,693.33
2023-10-26	4,900	5,090	4,880	4,940	2,172,100	1,646.67
2023-10-25	5,460	5,460	5,090	5,110	1,900,200	1,703.33
2023-10-24	5,470	5,590	5,270	5,310	2,412,800	1,770
2023-10-23	5,310	5,570	5,220	5,310	2,579,100	1,770
2023-10-20	5,620	5,630	5,020	5,370	4,919,600	1,790
2023-10-19	5,580	5,900	5,560	5,810	3,823,800	1,936.67
2023-10-18	5,280	5,670	5,170	5,660	3,064,300	1,886.67
2023-10-17	5,240	5,480	5,230	5,450	2,831,100	1,816.67
2023-10-16	4,795	5,110	4,730	5,100	2,313,200	1,700
2023-10-13	5,010	5,070	4,810	4,895	1,758,000	1,631.67
2023-10-12	4,900	5,130	4,875	5,070	2,198,100	1,690
2023-10-11	4,750	4,895	4,585	4,830	2,300,400	1,610
2023-10-10	4,525	4,715	4,505	4,620	1,380,500	1,540
2023-10-06	4,420	4,485	4,260	4,460	1,296,200	1,486.67
2023-10-05	4,285	4,500	4,225	4,450	1,795,200	1,483.33
2023-10-04	4,085	4,250	4,065	4,145	1,164,800	1,381.67
2023-10-03	4,185	4,265	4,055	4,225	894,400	1,408.33
2023-10-02	4,120	4,320	4,085	4,280	1,115,400	1,426.67
2023-09-29	4,230	4,245	4,115	4,155	1,263,800	1,385
2023-09-28	3,915	4,060	3,865	4,050	1,038,800	1,350
2023-09-27	3,855	3,935	3,785	3,860	835,300	1,286.67
2023-09-26	4,090	4,115	3,815	3,890	1,465,500	1,296.67
2023-09-25	3,755	3,905	3,690	3,905	753,400	1,301.67
2023-09-22	3,595	3,770	3,550	3,730	776,000	1,243.33
2023-09-21	3,445	3,615	3,435	3,585	608,100	1,195
2023-09-20	3,515	3,560	3,465	3,515	793,800	1,171.67
2023-09-19	3,625	3,630	3,495	3,520	843,600	1,173.33
2023-09-15	3,790	3,850	3,695	3,695	652,600	1,231.67
2023-09-14	3,650	3,855	3,640	3,780	759,900	1,260
2023-09-13	3,695	3,710	3,545	3,605	1,145,800	1,201.67
2023-09-12	3,910	3,950	3,660	3,730	1,073,000	1,243.33
2023-09-11	4,050	4,065	3,890	3,935	699,100	1,311.67
2023-09-08	3,860	4,035	3,845	4,025	635,000	1,341.67
2023-09-07	3,925	4,000	3,890	3,915	721,000	1,305
2023-09-06	3,975	4,045	3,930	4,015	672,300	1,338.33
2023-09-05	3,835	3,975	3,785	3,965	779,800	1,321.67
2023-09-04	3,800	3,865	3,700	3,835	771,600	1,278.33
2023-09-01	3,675	3,705	3,630	3,690	481,000	1,230
2023-08-31	3,495	3,710	3,485	3,675	682,900	1,225
2023-08-30	3,520	3,540	3,460	3,535	464,900	1,178.33
2023-08-29	3,475	3,575	3,415	3,485	810,600	1,161.67
2023-08-28	3,300	3,415	3,300	3,415	450,400	1,138.33
2023-08-25	3,330	3,425	3,305	3,325	676,000	1,108.33
2023-08-24	3,380	3,490	3,310	3,470	1,221,600	1,156.67
2023-08-23	3,155	3,255	3,130	3,250	625,500	1,083.33
2023-08-22	3,195	3,265	3,130	3,160	618,000	1,053.33
2023-08-21	3,070	3,160	3,050	3,125	488,500	1,041.67
2023-08-18	2,975	3,085	2,935	3,070	473,300	1,023.33
2023-08-17	2,956	3,000	2,925	3,000	366,300	1,000
2023-08-16	2,948	3,050	2,903	2,988	418,500	996
2023-08-15	2,980	3,035	2,930	2,986	706,500	995.33
2023-08-14	2,824	2,970	2,763	2,948	756,700	982.67
2023-08-10	2,979	2,979	2,762	2,874	819,600	958
2023-08-09	2,869	3,015	2,801	2,952	1,838,000	984
2023-08-08	2,700	2,707	2,613	2,619	363,000	873
2023-08-07	2,667	2,683	2,616	2,682	201,500	894
2023-08-04	2,640	2,730	2,606	2,694	239,100	898
2023-08-03	2,714	2,744	2,661	2,669	410,900	889.67
2023-08-02	2,720	2,806	2,717	2,753	579,600	917.67
2023-08-01	2,695	2,724	2,668	2,713	318,900	904.33
2023-07-31	2,698	2,699	2,643	2,677	384,500	892.33
2023-07-28	2,607	2,709	2,588	2,660	660,800	886.67
2023-07-27	2,478	2,657	2,474	2,657	1,037,200	885.67
2023-07-26	2,385	2,420	2,385	2,389	129,000	796.33
2023-07-25	2,407	2,407	2,366	2,378	106,400	792.67
2023-07-24	2,386	2,405	2,365	2,400	140,300	800
2023-07-21	2,363	2,386	2,345	2,358	222,400	786
2023-07-20	2,488	2,494	2,439	2,445	166,900	815
2023-07-19	2,517	2,531	2,492	2,513	187,700	837.67
2023-07-18	2,418	2,486	2,417	2,484	235,000	828
2023-07-14	2,416	2,416	2,378	2,395	192,000	798.33
2023-07-13	2,422	2,422	2,350	2,393	223,600	797.67
2023-07-12	2,497	2,497	2,395	2,395	303,300	798.33
2023-07-11	2,505	2,534	2,500	2,509	219,800	836.33
2023-07-10	2,508	2,530	2,449	2,460	265,300	820
2023-07-07	2,533	2,576	2,514	2,525	294,800	841.67
2023-07-06	2,581	2,602	2,545	2,576	392,700	858.67
2023-07-05	2,605	2,663	2,596	2,631	424,000	877
2023-07-04	2,589	2,610	2,571	2,581	151,700	860.33
2023-07-03	2,590	2,657	2,590	2,614	363,800	871.33
2023-06-30	2,571	2,586	2,528	2,561	259,600	853.67
2023-06-29	2,543	2,594	2,535	2,571	269,600	857
2023-06-28	2,518	2,555	2,495	2,541	263,700	847
2023-06-27	2,470	2,490	2,412	2,490	300,900	830
2023-06-26	2,502	2,529	2,472	2,477	257,500	825.67
2023-06-23	2,553	2,596	2,474	2,503	322,500	834.33
2023-06-22	2,468	2,563	2,453	2,526	325,900	842
2023-06-21	2,491	2,515	2,476	2,500	346,300	833.33
2023-06-20	2,455	2,520	2,442	2,520	213,800	840
2023-06-19	2,507	2,523	2,471	2,480	254,800	826.67
2023-06-16	2,504	2,532	2,465	2,530	325,300	843.33
2023-06-15	2,530	2,600	2,522	2,536	470,600	845.33
2023-06-14	2,590	2,604	2,499	2,530	500,000	843.33
2023-06-13	2,523	2,618	2,520	2,567	590,100	855.67
2023-06-12	2,444	2,505	2,425	2,495	347,800	831.67
2023-06-09	2,391	2,437	2,355	2,415	375,000	805
2023-06-08	2,367	2,407	2,334	2,346	240,200	782
2023-06-07	2,513	2,520	2,367	2,367	470,800	789
2023-06-06	2,391	2,473	2,333	2,469	652,800	823
2023-06-05	2,449	2,453	2,390	2,441	279,700	813.67
2023-06-02	2,466	2,466	2,413	2,417	304,000	805.67
2023-06-01	2,425	2,474	2,412	2,460	322,900	820
2023-05-31	2,515	2,515	2,441	2,450	471,500	816.67
2023-05-30	2,520	2,575	2,496	2,549	411,700	849.67
2023-05-29	2,665	2,694	2,538	2,545	692,500	848.33
2023-05-26	2,500	2,576	2,490	2,550	789,800	850
2023-05-25	2,405	2,469	2,385	2,450	534,600	816.67
2023-05-24	2,289	2,384	2,278	2,368	393,300	789.33
2023-05-23	2,373	2,393	2,318	2,330	373,200	776.67
2023-05-22	2,331	2,378	2,309	2,358	347,700	786
2023-05-19	2,401	2,414	2,327	2,348	413,500	782.67
2023-05-18	2,299	2,354	2,281	2,351	528,800	783.67
2023-05-17	2,232	2,280	2,230	2,253	684,100	751
2023-05-16	2,097	2,170	2,097	2,170	459,500	723.33
2023-05-15	2,076	2,129	2,015	2,073	379,900	691
2023-05-12	2,077	2,114	2,022	2,070	493,900	690
2023-05-11	2,120	2,144	2,108	2,123	182,000	707.67
2023-05-10	2,113	2,131	2,102	2,124	155,500	708
2023-05-09	2,130	2,135	2,106	2,129	167,500	709.67
2023-05-08	2,102	2,128	2,093	2,119	196,900	706.33
2023-05-02	2,055	2,102	2,050	2,099	339,500	699.67
2023-05-01	2,063	2,076	2,037	2,055	182,300	685
2023-04-28	2,018	2,035	1,990	2,031	196,800	677
2023-04-27	1,961	1,985	1,937	1,980	154,900	660
2023-04-26	1,989	1,999	1,956	1,976	193,600	658.67
2023-04-25	2,050	2,063	2,008	2,012	136,200	670.67
2023-04-24	2,041	2,067	2,032	2,042	107,500	680.67
2023-04-21	2,039	2,111	2,039	2,055	429,000	685
2023-04-20	1,988	2,055	1,981	2,033	304,700	677.67
2023-04-19	1,973	1,992	1,952	1,992	192,300	664
2023-04-18	1,991	1,995	1,945	1,959	190,200	653
2023-04-17	2,030	2,035	1,992	1,997	105,300	665.67
2023-04-14	2,044	2,044	1,998	2,022	170,000	674
2023-04-13	2,021	2,032	2,000	2,022	155,300	674
2023-04-12	2,027	2,041	2,007	2,041	151,400	680.33
2023-04-11	2,021	2,048	2,021	2,036	184,500	678.67
2023-04-10	1,995	2,005	1,956	1,984	158,700	661.33
2023-04-07	1,945	1,980	1,936	1,974	133,800	658
2023-04-06	1,962	1,962	1,923	1,940	214,800	646.67
2023-04-05	1,995	2,004	1,978	1,990	240,400	663.33
2023-04-04	2,064	2,068	2,027	2,036	224,700	678.67
2023-04-03	2,098	2,104	2,052	2,073	234,700	691
2023-03-31	2,121	2,145	2,072	2,094	242,300	698
2023-03-30	2,055	2,099	2,055	2,095	210,300	698.33
2023-03-29	2,037	2,080	2,030	2,075	253,200	691.67
2023-03-28	2,068	2,086	2,033	2,075	268,300	691.67
2023-03-27	2,100	2,100	2,047	2,070	256,200	690
2023-03-24	2,075	2,122	2,061	2,066	355,000	688.67
2023-03-23	1,998	2,067	1,990	2,061	348,500	687
2023-03-22	1,998	2,012	1,985	2,007	184,000	669
2023-03-20	1,989	2,002	1,953	1,966	210,600	655.33
2023-03-17	1,971	2,000	1,951	1,998	252,600	666
2023-03-16	1,911	1,962	1,895	1,945	232,200	648.33
2023-03-15	1,936	1,973	1,919	1,956	183,700	652
2023-03-14	1,928	1,942	1,905	1,905	154,900	635
2023-03-13	1,982	1,993	1,946	1,974	159,600	658
2023-03-10	1,980	2,035	1,980	2,019	284,500	673
2023-03-09	2,000	2,030	1,989	2,020	325,000	673.33
2023-03-08	1,945	1,995	1,936	1,988	235,100	662.67
2023-03-07	1,963	1,974	1,951	1,953	127,200	651
2023-03-06	1,987	1,990	1,961	1,968	133,000	656
2023-03-03	1,990	1,992	1,955	1,966	181,500	655.33
2023-03-02	1,988	2,001	1,954	1,960	275,300	653.33
2023-03-01	1,905	1,987	1,905	1,987	277,400	662.33
2023-02-28	1,914	1,928	1,902	1,902	143,100	634
2023-02-27	1,861	1,893	1,853	1,893	146,400	631
2023-02-24	1,837	1,890	1,837	1,870	267,500	623.33
2023-02-22	1,810	1,835	1,806	1,813	156,100	604.33
2023-02-21	1,838	1,860	1,825	1,843	139,400	614.33
2023-02-20	1,790	1,834	1,782	1,831	197,400	610.33
2023-02-17	1,814	1,829	1,795	1,795	283,300	598.33
2023-02-16	1,824	1,854	1,824	1,849	153,800	616.33
2023-02-15	1,872	1,884	1,810	1,814	205,600	604.67
2023-02-14	1,850	1,860	1,835	1,854	127,700	618
2023-02-13	1,842	1,848	1,815	1,827	177,200	609
2023-02-10	1,859	1,896	1,851	1,870	301,200	623.33
2023-02-09	1,887	1,888	1,810	1,846	539,300	615.33
2023-02-08	1,844	1,963	1,838	1,921	807,700	640.33
2023-02-07	1,937	1,978	1,936	1,964	254,200	654.67
2023-02-06	1,980	1,982	1,931	1,937	210,300	645.67
2023-02-03	1,970	1,992	1,963	1,982	224,500	660.67
2023-02-02	1,969	1,979	1,942	1,966	295,600	655.33
2023-02-01	1,934	1,981	1,928	1,933	214,400	644.33
2023-01-31	1,928	1,934	1,908	1,913	168,100	637.67
2023-01-30	1,928	1,943	1,922	1,934	143,100	644.67
2023-01-27	1,981	1,993	1,946	1,949	171,500	649.67
2023-01-26	2,005	2,009	1,975	1,984	167,400	661.33
2023-01-25	1,971	2,017	1,963	2,009	189,600	669.67
2023-01-24	1,988	2,025	1,985	1,987	305,800	662.33
2023-01-23	1,964	1,972	1,942	1,944	218,500	648
2023-01-20	1,900	1,932	1,895	1,927	131,500	642.33
2023-01-19	1,917	1,932	1,906	1,913	157,500	637.67
2023-01-18	1,900	1,958	1,882	1,945	249,100	648.33
2023-01-17	1,860	1,928	1,860	1,905	153,400	635
2023-01-16	1,898	1,925	1,858	1,858	263,400	619.33
2023-01-13	1,876	1,963	1,872	1,928	447,700	642.67
2023-01-12	1,888	1,904	1,874	1,876	299,800	625.33
2023-01-11	1,813	1,865	1,805	1,862	230,500	620.67
2023-01-10	1,786	1,805	1,762	1,796	248,000	598.67
2023-01-06	1,684	1,740	1,676	1,733	219,300	577.67
2023-01-05	1,675	1,725	1,675	1,691	267,200	563.67
2023-01-04	1,684	1,703	1,655	1,659	202,300	553

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