ＴＯＷＡ(6315)の株価時系列情報
ＴＯＷＡ(6315)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 2,660 | 2,710 | 2,650 | 2,710 | 8,400 |
| 1997/12/29 | 2,800 | 2,830 | 2,700 | 2,700 | 8,600 |
| 1997/12/26 | 2,750 | 3,030 | 2,750 | 2,800 | 23,200 |
| 1997/12/25 | 2,400 | 2,800 | 2,370 | 2,630 | 27,700 |
| 1997/12/24 | 2,700 | 2,700 | 2,400 | 2,400 | 13,600 |
| 1997/12/22 | 2,850 | 2,910 | 2,650 | 2,750 | 20,900 |
| 1997/12/19 | 3,020 | 3,020 | 2,910 | 2,910 | 21,800 |
| 1997/12/18 | 3,000 | 3,100 | 3,000 | 3,020 | 21,100 |
| 1997/12/17 | 2,950 | 3,300 | 2,850 | 2,960 | 47,800 |
| 1997/12/16 | 3,060 | 3,150 | 2,950 | 2,950 | 62,800 |
| 1997/12/15 | 3,050 | 3,050 | 3,050 | 3,050 | 21,400 |
| 1997/12/12 | 3,850 | 3,850 | 3,450 | 3,550 | 22,800 |
| 1997/12/11 | 3,900 | 3,910 | 3,840 | 3,850 | 9,800 |
| 1997/12/10 | 3,940 | 3,950 | 3,860 | 3,900 | 12,900 |
| 1997/12/09 | 3,920 | 3,950 | 3,860 | 3,860 | 10,000 |
| 1997/12/08 | 3,900 | 3,940 | 3,860 | 3,860 | 19,000 |
| 1997/12/05 | 3,900 | 3,920 | 3,860 | 3,900 | 34,000 |
| 1997/12/04 | 4,050 | 4,050 | 3,900 | 3,900 | 10,800 |
| 1997/12/03 | 4,080 | 4,090 | 3,920 | 4,050 | 30,300 |
| 1997/12/02 | 4,040 | 4,080 | 4,010 | 4,080 | 11,800 |
| 1997/12/01 | 4,010 | 4,050 | 3,970 | 3,970 | 11,500 |
| 1997/11/28 | 4,150 | 4,200 | 3,800 | 3,860 | 51,800 |
| 1997/11/27 | 4,070 | 4,100 | 4,050 | 4,100 | 28,700 |
| 1997/11/26 | 4,000 | 4,150 | 4,000 | 4,000 | 19,600 |
| 1997/11/25 | 3,900 | 4,150 | 3,900 | 4,150 | 25,900 |
| 1997/11/21 | 4,310 | 4,440 | 4,220 | 4,220 | 16,600 |
| 1997/11/20 | 4,220 | 4,300 | 4,220 | 4,260 | 5,200 |
| 1997/11/19 | 4,290 | 4,290 | 4,050 | 4,150 | 12,400 |
| 1997/11/18 | 4,150 | 4,450 | 4,150 | 4,400 | 21,300 |
| 1997/11/17 | 3,950 | 4,050 | 3,930 | 4,000 | 5,900 |
| 1997/11/14 | 3,950 | 4,000 | 3,890 | 3,900 | 16,000 |
| 1997/11/13 | 3,850 | 4,050 | 3,850 | 4,050 | 24,500 |
| 1997/11/12 | 4,000 | 4,000 | 3,810 | 3,950 | 27,100 |
| 1997/11/11 | 3,960 | 4,050 | 3,900 | 4,000 | 31,400 |
| 1997/11/10 | 4,290 | 4,290 | 3,980 | 3,980 | 62,600 |
| 1997/11/07 | 4,500 | 4,500 | 4,300 | 4,300 | 24,700 |
| 1997/11/06 | 4,670 | 4,670 | 4,540 | 4,580 | 29,600 |
| 1997/11/05 | 4,610 | 4,680 | 4,570 | 4,680 | 22,600 |
| 1997/11/04 | 4,710 | 4,750 | 4,660 | 4,680 | 21,600 |
| 1997/10/31 | 4,750 | 4,790 | 4,600 | 4,610 | 14,400 |
| 1997/10/30 | 4,840 | 4,840 | 4,650 | 4,800 | 16,400 |
| 1997/10/29 | 4,760 | 4,870 | 4,710 | 4,870 | 41,000 |
| 1997/10/28 | 4,510 | 4,510 | 4,510 | 4,510 | 29,300 |
| 1997/10/27 | 4,900 | 4,900 | 4,850 | 4,850 | 11,100 |
| 1997/10/24 | 4,820 | 4,980 | 4,780 | 4,980 | 69,300 |
| 1997/10/23 | 5,000 | 5,050 | 4,920 | 4,920 | 14,100 |
| 1997/10/22 | 5,010 | 5,060 | 4,990 | 5,010 | 37,700 |
| 1997/10/21 | 5,150 | 5,200 | 5,000 | 5,000 | 37,700 |
| 1997/10/20 | 5,210 | 5,240 | 5,150 | 5,200 | 49,600 |
| 1997/10/17 | 5,120 | 5,320 | 5,100 | 5,220 | 110,700 |
| 1997/10/16 | 5,010 | 5,110 | 5,010 | 5,110 | 18,000 |
| 1997/10/15 | 5,100 | 5,130 | 5,100 | 5,110 | 30,100 |
| 1997/10/14 | 5,050 | 5,100 | 5,050 | 5,100 | 38,800 |
| 1997/10/13 | 5,130 | 5,130 | 5,050 | 5,120 | 22,400 |
| 1997/10/09 | 5,100 | 5,140 | 5,100 | 5,130 | 28,600 |
| 1997/10/08 | 5,000 | 5,150 | 5,000 | 5,080 | 36,300 |
| 1997/10/07 | 5,050 | 5,150 | 5,050 | 5,100 | 69,500 |
| 1997/10/06 | 5,030 | 5,090 | 5,000 | 5,050 | 32,300 |
| 1997/10/03 | 4,930 | 4,970 | 4,930 | 4,970 | 32,000 |
| 1997/10/02 | 4,950 | 4,980 | 4,920 | 4,950 | 34,200 |
| 1997/10/01 | 4,750 | 5,000 | 4,750 | 4,990 | 55,300 |
| 1997/09/30 | 4,800 | 4,850 | 4,800 | 4,800 | 24,000 |
| 1997/09/29 | 4,750 | 4,800 | 4,690 | 4,750 | 24,000 |
| 1997/09/26 | 5,000 | 5,020 | 4,750 | 4,750 | 10,800 |
| 1997/09/25 | 5,000 | 5,050 | 4,950 | 5,020 | 18,300 |
| 1997/09/24 | 4,950 | 5,000 | 4,950 | 5,000 | 16,100 |
| 1997/09/22 | 4,950 | 4,950 | 4,900 | 4,900 | 9,300 |
| 1997/09/19 | 4,790 | 4,900 | 4,790 | 4,850 | 27,000 |
| 1997/09/18 | 4,780 | 4,800 | 4,700 | 4,710 | 37,000 |
| 1997/09/17 | 4,980 | 4,990 | 4,830 | 4,830 | 22,000 |
| 1997/09/16 | 4,950 | 5,000 | 4,910 | 4,950 | 21,200 |
| 1997/09/12 | 4,810 | 5,000 | 4,810 | 5,000 | 19,200 |
| 1997/09/11 | 4,990 | 4,990 | 4,780 | 4,850 | 33,300 |
| 1997/09/10 | 4,920 | 5,010 | 4,920 | 4,990 | 21,900 |
| 1997/09/09 | 4,980 | 5,070 | 4,980 | 5,000 | 20,900 |
| 1997/09/08 | 5,100 | 5,200 | 5,000 | 5,000 | 20,300 |
| 1997/09/05 | 5,150 | 5,150 | 5,000 | 5,050 | 37,100 |
| 1997/09/04 | 5,180 | 5,180 | 5,060 | 5,150 | 29,800 |
| 1997/09/03 | 5,080 | 5,200 | 5,030 | 5,160 | 36,400 |
| 1997/09/02 | 4,800 | 4,970 | 4,800 | 4,930 | 36,100 |
| 1997/09/01 | 5,010 | 5,010 | 4,770 | 4,900 | 60,200 |
| 1997/08/29 | 5,100 | 5,100 | 4,980 | 5,040 | 65,300 |
| 1997/08/28 | 5,230 | 5,230 | 5,120 | 5,200 | 45,900 |
| 1997/08/27 | 5,190 | 5,250 | 5,180 | 5,230 | 62,100 |
| 1997/08/26 | 5,060 | 5,190 | 5,050 | 5,190 | 52,500 |
| 1997/08/25 | 5,040 | 5,190 | 5,040 | 5,100 | 44,500 |
| 1997/08/22 | 5,150 | 5,150 | 5,050 | 5,140 | 23,600 |
| 1997/08/21 | 5,350 | 5,350 | 5,200 | 5,200 | 32,200 |
| 1997/08/20 | 5,200 | 5,300 | 5,190 | 5,250 | 18,300 |
| 1997/08/19 | 5,330 | 5,370 | 5,100 | 5,100 | 75,600 |
| 1997/08/18 | 5,150 | 5,300 | 5,150 | 5,290 | 45,500 |
| 1997/08/15 | 5,490 | 5,490 | 5,400 | 5,450 | 123,800 |
| 1997/08/14 | 5,210 | 5,430 | 5,200 | 5,420 | 154,000 |
| 1997/08/13 | 4,990 | 5,180 | 4,950 | 5,110 | 102,100 |
| 1997/08/12 | 4,950 | 5,070 | 4,950 | 5,040 | 54,800 |
| 1997/08/11 | 4,950 | 5,010 | 4,860 | 4,950 | 38,600 |
| 1997/08/08 | 5,120 | 5,130 | 5,060 | 5,090 | 33,000 |
| 1997/08/07 | 5,230 | 5,250 | 5,100 | 5,150 | 55,500 |
| 1997/08/06 | 5,100 | 5,200 | 5,050 | 5,180 | 49,200 |
| 1997/08/05 | 5,250 | 5,250 | 5,100 | 5,110 | 23,900 |
| 1997/08/04 | 5,390 | 5,440 | 5,210 | 5,280 | 62,400 |
| 1997/08/01 | 5,490 | 5,500 | 5,340 | 5,390 | 188,900 |
| 1997/07/31 | 5,280 | 5,320 | 5,230 | 5,320 | 61,000 |
| 1997/07/30 | 5,210 | 5,300 | 5,210 | 5,290 | 88,000 |
| 1997/07/29 | 5,210 | 5,320 | 5,150 | 5,280 | 151,000 |
| 1997/07/28 | 5,060 | 5,100 | 5,060 | 5,060 | 24,000 |
| 1997/07/25 | 5,040 | 5,070 | 5,040 | 5,060 | 34,000 |
| 1997/07/24 | 5,050 | 5,050 | 5,000 | 5,040 | 30,000 |
| 1997/07/23 | 5,060 | 5,100 | 5,020 | 5,050 | 27,000 |
| 1997/07/22 | 5,170 | 5,170 | 5,000 | 5,020 | 23,000 |
| 1997/07/18 | 5,280 | 5,280 | 5,200 | 5,200 | 38,000 |
| 1997/07/17 | 5,230 | 5,300 | 5,230 | 5,290 | 133,000 |
| 1997/07/16 | 5,210 | 5,250 | 5,170 | 5,210 | 128,000 |
| 1997/07/15 | 5,220 | 5,230 | 5,160 | 5,190 | 142,000 |
| 1997/07/14 | 5,150 | 5,220 | 5,110 | 5,220 | 219,000 |
| 1997/07/11 | 5,090 | 5,130 | 5,040 | 5,110 | 365,000 |
| 1997/07/10 | 4,880 | 5,040 | 4,870 | 5,040 | 204,000 |
| 1997/07/09 | 4,800 | 4,880 | 4,800 | 4,880 | 50,000 |
| 1997/07/08 | 4,750 | 4,850 | 4,750 | 4,790 | 79,000 |
| 1997/07/07 | 4,910 | 4,920 | 4,800 | 4,800 | 95,000 |
| 1997/07/04 | 4,760 | 4,870 | 4,740 | 4,830 | 89,000 |
| 1997/07/03 | 4,730 | 4,780 | 4,730 | 4,740 | 26,000 |
| 1997/07/02 | 4,710 | 4,750 | 4,710 | 4,730 | 50,000 |
| 1997/07/01 | 4,790 | 4,800 | 4,750 | 4,760 | 37,000 |
| 1997/06/30 | 4,810 | 4,830 | 4,760 | 4,830 | 18,000 |
| 1997/06/27 | 4,810 | 4,820 | 4,760 | 4,780 | 38,000 |
| 1997/06/26 | 4,770 | 4,830 | 4,770 | 4,780 | 55,000 |
| 1997/06/25 | 4,840 | 4,850 | 4,760 | 4,760 | 67,000 |
| 1997/06/24 | 4,830 | 4,840 | 4,770 | 4,790 | 59,000 |
| 1997/06/23 | 4,970 | 4,970 | 4,820 | 4,880 | 53,000 |
| 1997/06/20 | 5,020 | 5,030 | 4,870 | 4,870 | 168,000 |
| 1997/06/19 | 4,720 | 4,980 | 4,640 | 4,970 | 235,000 |
| 1997/06/18 | 4,800 | 4,850 | 4,720 | 4,720 | 183,000 |
| 1997/06/17 | 4,600 | 4,800 | 4,600 | 4,750 | 319,000 |
| 1997/06/16 | 4,540 | 4,600 | 4,520 | 4,600 | 65,000 |
| 1997/06/13 | 4,570 | 4,590 | 4,540 | 4,550 | 88,000 |
| 1997/06/12 | 4,560 | 4,580 | 4,480 | 4,550 | 103,000 |
| 1997/06/11 | 4,540 | 4,620 | 4,520 | 4,520 | 329,000 |
| 1997/06/10 | 4,420 | 4,540 | 4,400 | 4,500 | 250,000 |
| 1997/06/09 | 4,330 | 4,420 | 4,300 | 4,420 | 53,000 |
| 1997/06/06 | 4,350 | 4,400 | 4,320 | 4,340 | 51,000 |
| 1997/06/05 | 4,350 | 4,360 | 4,280 | 4,350 | 22,000 |
| 1997/06/04 | 4,280 | 4,420 | 4,280 | 4,370 | 84,000 |
| 1997/06/03 | 4,300 | 4,310 | 4,290 | 4,290 | 30,000 |
| 1997/06/02 | 4,290 | 4,360 | 4,290 | 4,350 | 35,000 |
| 1997/05/30 | 4,430 | 4,450 | 4,320 | 4,340 | 120,000 |
| 1997/05/29 | 4,230 | 4,430 | 4,160 | 4,420 | 154,000 |
| 1997/05/28 | 4,150 | 4,240 | 4,120 | 4,200 | 40,000 |
| 1997/05/27 | 4,190 | 4,200 | 4,110 | 4,150 | 34,000 |
| 1997/05/26 | 4,160 | 4,160 | 4,050 | 4,050 | 21,000 |
| 1997/05/23 | 4,000 | 4,150 | 4,000 | 4,110 | 31,000 |
| 1997/05/22 | 4,050 | 4,100 | 4,000 | 4,000 | 30,000 |
| 1997/05/21 | 4,190 | 4,190 | 4,060 | 4,060 | 28,000 |
| 1997/05/20 | 4,200 | 4,230 | 4,150 | 4,150 | 67,000 |
| 1997/05/19 | 4,210 | 4,300 | 4,210 | 4,300 | 23,000 |
| 1997/05/16 | 4,200 | 4,210 | 4,190 | 4,200 | 28,000 |
| 1997/05/15 | 4,220 | 4,220 | 4,180 | 4,200 | 21,000 |
| 1997/05/14 | 4,250 | 4,300 | 4,170 | 4,210 | 35,000 |
| 1997/05/13 | 4,350 | 4,350 | 4,300 | 4,300 | 14,000 |
| 1997/05/12 | 4,220 | 4,260 | 4,200 | 4,260 | 11,000 |
| 1997/05/09 | 4,350 | 4,370 | 4,220 | 4,220 | 42,000 |
| 1997/05/08 | 4,410 | 4,450 | 4,300 | 4,300 | 58,000 |
| 1997/05/07 | 4,370 | 4,470 | 4,370 | 4,400 | 152,000 |
| 1997/05/06 | 4,370 | 4,400 | 4,320 | 4,350 | 170,000 |
| 1997/05/02 | 4,150 | 4,300 | 4,150 | 4,280 | 168,000 |
| 1997/05/01 | 4,150 | 4,170 | 4,100 | 4,130 | 40,000 |
| 1997/04/30 | 4,060 | 4,150 | 4,060 | 4,140 | 27,000 |
| 1997/04/28 | 4,100 | 4,100 | 4,050 | 4,050 | 8,000 |
| 1997/04/25 | 4,130 | 4,130 | 4,020 | 4,090 | 14,000 |
| 1997/04/24 | 4,000 | 4,150 | 4,000 | 4,110 | 31,000 |
| 1997/04/23 | 4,000 | 4,000 | 3,920 | 3,990 | 9,000 |
| 1997/04/22 | 3,950 | 3,950 | 3,910 | 3,910 | 10,000 |
| 1997/04/21 | 4,010 | 4,010 | 3,960 | 3,970 | 5,000 |
| 1997/04/18 | 3,980 | 4,000 | 3,960 | 3,960 | 13,000 |
| 1997/04/17 | 4,060 | 4,060 | 4,000 | 4,020 | 9,000 |
| 1997/04/16 | 4,010 | 4,010 | 3,990 | 4,010 | 11,000 |
| 1997/04/15 | 4,060 | 4,080 | 3,940 | 3,960 | 29,000 |
| 1997/04/14 | 4,060 | 4,130 | 4,060 | 4,100 | 9,000 |
| 1997/04/11 | 4,050 | 4,090 | 4,050 | 4,090 | 18,000 |
| 1997/04/10 | 4,050 | 4,140 | 4,050 | 4,080 | 16,000 |
| 1997/04/09 | 4,170 | 4,170 | 4,080 | 4,140 | 16,000 |
| 1997/04/08 | 4,180 | 4,180 | 4,100 | 4,120 | 18,000 |
| 1997/04/07 | 4,200 | 4,200 | 4,100 | 4,190 | 11,000 |
| 1997/04/04 | 4,230 | 4,230 | 4,150 | 4,150 | 16,000 |
| 1997/04/03 | 4,250 | 4,250 | 4,190 | 4,200 | 27,000 |
| 1997/04/02 | 4,200 | 4,260 | 4,200 | 4,250 | 82,000 |
| 1997/04/01 | 4,190 | 4,200 | 4,090 | 4,200 | 54,000 |
| 1997/03/31 | 4,050 | 4,150 | 4,050 | 4,150 | 27,000 |
| 1997/03/28 | 3,800 | 4,100 | 3,800 | 4,050 | 51,000 |
| 1997/03/27 | 4,030 | 4,030 | 3,800 | 3,810 | 59,000 |
| 1997/03/26 | 4,220 | 4,250 | 3,960 | 4,000 | 139,000 |
| 1997/03/26 | 1 -> 1.40 分割 | ||||
| 1997/03/25 | 5,600 | 5,700 | 5,600 | 5,640 | 74,000 |
| 1997/03/24 | 5,740 | 5,740 | 5,650 | 5,650 | 35,000 |
| 1997/03/21 | 5,770 | 5,820 | 5,690 | 5,750 | 42,000 |
| 1997/03/19 | 5,900 | 5,930 | 5,830 | 5,830 | 58,000 |
| 1997/03/18 | 5,830 | 5,900 | 5,820 | 5,900 | 71,000 |
| 1997/03/17 | 5,810 | 5,840 | 5,770 | 5,820 | 62,000 |
| 1997/03/14 | 5,660 | 5,790 | 5,650 | 5,770 | 58,000 |
| 1997/03/13 | 5,670 | 5,690 | 5,660 | 5,680 | 26,000 |
| 1997/03/12 | 5,690 | 5,690 | 5,650 | 5,690 | 32,000 |
| 1997/03/11 | 5,690 | 5,700 | 5,600 | 5,670 | 25,000 |
| 1997/03/10 | 5,730 | 5,730 | 5,650 | 5,650 | 24,000 |
| 1997/03/07 | 5,700 | 5,740 | 5,680 | 5,730 | 31,000 |
| 1997/03/06 | 5,720 | 5,740 | 5,690 | 5,740 | 36,000 |
| 1997/03/05 | 5,690 | 5,750 | 5,690 | 5,730 | 89,000 |
| 1997/03/04 | 5,690 | 5,690 | 5,650 | 5,680 | 26,000 |
| 1997/03/03 | 5,730 | 5,730 | 5,650 | 5,690 | 38,000 |
| 1997/02/28 | 5,680 | 5,750 | 5,620 | 5,680 | 83,000 |
| 1997/02/27 | 5,620 | 5,640 | 5,560 | 5,600 | 22,000 |
| 1997/02/26 | 5,650 | 5,700 | 5,570 | 5,610 | 80,000 |
| 1997/02/25 | 5,450 | 5,550 | 5,450 | 5,460 | 19,000 |
| 1997/02/24 | 5,390 | 5,430 | 5,350 | 5,430 | 10,000 |
| 1997/02/21 | 5,550 | 5,550 | 5,450 | 5,450 | 9,000 |
| 1997/02/20 | 5,560 | 5,630 | 5,550 | 5,550 | 37,000 |
| 1997/02/19 | 5,590 | 5,590 | 5,500 | 5,560 | 24,000 |
| 1997/02/18 | 5,700 | 5,700 | 5,590 | 5,620 | 41,000 |
| 1997/02/17 | 5,740 | 5,740 | 5,550 | 5,580 | 29,000 |
| 1997/02/14 | 5,600 | 5,750 | 5,580 | 5,750 | 105,000 |
| 1997/02/13 | 5,510 | 5,550 | 5,480 | 5,530 | 51,000 |
| 1997/02/12 | 5,280 | 5,390 | 5,260 | 5,390 | 29,000 |
| 1997/02/10 | 5,300 | 5,300 | 5,240 | 5,250 | 20,000 |
| 1997/02/07 | 5,250 | 5,260 | 5,240 | 5,240 | 17,000 |
| 1997/02/06 | 5,180 | 5,250 | 5,180 | 5,250 | 14,000 |
| 1997/02/05 | 5,250 | 5,300 | 5,200 | 5,250 | 29,000 |
| 1997/02/04 | 5,250 | 5,290 | 5,100 | 5,250 | 32,000 |
| 1997/02/03 | 5,060 | 5,150 | 5,060 | 5,070 | 13,000 |
| 1997/01/31 | 5,190 | 5,190 | 5,140 | 5,150 | 21,000 |
| 1997/01/30 | 5,190 | 5,200 | 5,110 | 5,110 | 69,000 |
| 1997/01/29 | 4,930 | 5,100 | 4,930 | 5,100 | 45,000 |
| 1997/01/28 | 4,900 | 4,970 | 4,900 | 4,970 | 10,000 |
| 1997/01/27 | 4,920 | 4,950 | 4,910 | 4,950 | 9,000 |
| 1997/01/24 | 5,020 | 5,020 | 4,970 | 4,970 | 11,000 |
| 1997/01/23 | 5,000 | 5,000 | 4,970 | 5,000 | 13,000 |
| 1997/01/22 | 4,960 | 5,000 | 4,960 | 4,990 | 13,000 |
| 1997/01/21 | 5,060 | 5,060 | 5,000 | 5,000 | 17,000 |
| 1997/01/20 | 5,220 | 5,220 | 5,030 | 5,090 | 75,000 |
| 1997/01/17 | 4,810 | 5,050 | 4,800 | 5,030 | 53,000 |
| 1997/01/16 | 4,820 | 4,820 | 4,800 | 4,800 | 5,000 |
| 1997/01/14 | 4,750 | 4,760 | 4,750 | 4,750 | 5,000 |
| 1997/01/13 | 4,750 | 4,760 | 4,750 | 4,750 | 6,000 |
| 1997/01/10 | 4,830 | 4,840 | 4,750 | 4,760 | 18,000 |
| 1997/01/09 | 4,850 | 4,900 | 4,820 | 4,880 | 12,000 |
| 1997/01/08 | 4,670 | 4,840 | 4,670 | 4,820 | 13,000 |
| 1997/01/07 | 4,660 | 4,700 | 4,660 | 4,670 | 5,000 |
| 1997/01/06 | 4,610 | 4,610 | 4,590 | 4,590 | 4,000 |