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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,650 | 3,950 | 3,610 | 3,840 | 194,900 |
| 1999/12/29 | 3,430 | 3,570 | 3,410 | 3,560 | 87,500 |
| 1999/12/28 | 3,400 | 3,400 | 3,310 | 3,380 | 44,900 |
| 1999/12/27 | 3,300 | 3,450 | 3,300 | 3,350 | 50,200 |
| 1999/12/24 | 3,200 | 3,300 | 3,160 | 3,200 | 25,300 |
| 1999/12/22 | 3,090 | 3,150 | 3,060 | 3,150 | 36,700 |
| 1999/12/21 | 3,200 | 3,200 | 3,050 | 3,080 | 19,800 |
| 1999/12/20 | 3,330 | 3,330 | 3,160 | 3,250 | 58,800 |
| 1999/12/17 | 3,210 | 3,340 | 3,200 | 3,280 | 79,300 |
| 1999/12/16 | 3,430 | 3,470 | 3,150 | 3,150 | 52,100 |
| 1999/12/15 | 3,600 | 3,600 | 3,380 | 3,380 | 85,900 |
| 1999/12/14 | 3,600 | 3,630 | 3,450 | 3,560 | 212,500 |
| 1999/12/13 | 3,480 | 3,570 | 3,450 | 3,510 | 193,600 |
| 1999/12/10 | 3,320 | 3,630 | 3,300 | 3,430 | 222,100 |
| 1999/12/09 | 3,300 | 3,370 | 3,200 | 3,270 | 211,900 |
| 1999/12/08 | 2,950 | 3,230 | 2,920 | 3,060 | 123,700 |
| 1999/12/07 | 2,765 | 2,830 | 2,700 | 2,830 | 90,200 |
| 1999/12/06 | 2,650 | 2,725 | 2,560 | 2,725 | 69,100 |
| 1999/12/03 | 2,650 | 2,750 | 2,605 | 2,610 | 51,600 |
| 1999/12/02 | 2,760 | 2,765 | 2,650 | 2,695 | 58,800 |
| 1999/12/01 | 2,835 | 2,845 | 2,820 | 2,820 | 38,500 |
| 1999/11/30 | 2,920 | 2,920 | 2,820 | 2,820 | 56,600 |
| 1999/11/29 | 2,885 | 2,925 | 2,870 | 2,900 | 44,300 |
| 1999/11/26 | 2,950 | 2,950 | 2,880 | 2,880 | 36,600 |
| 1999/11/25 | 3,000 | 3,100 | 2,950 | 2,950 | 31,100 |
| 1999/11/24 | 3,140 | 3,150 | 2,950 | 2,950 | 35,100 |
| 1999/11/22 | 3,110 | 3,190 | 3,100 | 3,140 | 52,500 |
| 1999/11/19 | 3,050 | 3,100 | 2,950 | 3,100 | 106,800 |
| 1999/11/18 | 3,180 | 3,270 | 3,120 | 3,160 | 30,700 |
| 1999/11/17 | 3,300 | 3,300 | 3,150 | 3,170 | 45,800 |
| 1999/11/16 | 3,130 | 3,250 | 3,120 | 3,250 | 27,200 |
| 1999/11/15 | 3,200 | 3,250 | 3,060 | 3,080 | 27,500 |
| 1999/11/12 | 3,270 | 3,300 | 3,100 | 3,200 | 43,300 |
| 1999/11/11 | 3,270 | 3,390 | 3,220 | 3,270 | 64,500 |
| 1999/11/10 | 3,170 | 3,420 | 3,020 | 3,420 | 41,900 |
| 1999/11/09 | 3,260 | 3,260 | 3,160 | 3,170 | 28,500 |
| 1999/11/08 | 3,330 | 3,350 | 3,210 | 3,260 | 30,900 |
| 1999/11/05 | 3,300 | 3,360 | 3,270 | 3,330 | 40,700 |
| 1999/11/04 | 3,140 | 3,400 | 3,140 | 3,400 | 32,200 |
| 1999/11/02 | 3,250 | 3,300 | 3,160 | 3,240 | 22,000 |
| 1999/11/01 | 3,300 | 3,300 | 3,270 | 3,300 | 13,600 |
| 1999/10/29 | 3,450 | 3,560 | 3,350 | 3,470 | 93,600 |
| 1999/10/28 | 3,050 | 3,290 | 3,050 | 3,290 | 41,300 |
| 1999/10/27 | 3,120 | 3,120 | 3,000 | 3,080 | 30,200 |
| 1999/10/26 | 3,080 | 3,180 | 3,080 | 3,120 | 30,000 |
| 1999/10/25 | 3,210 | 3,210 | 3,080 | 3,080 | 28,800 |
| 1999/10/22 | 3,240 | 3,260 | 3,110 | 3,160 | 39,700 |
| 1999/10/21 | 3,270 | 3,300 | 3,220 | 3,220 | 29,000 |
| 1999/10/20 | 3,270 | 3,270 | 3,170 | 3,170 | 33,900 |
| 1999/10/19 | 3,030 | 3,100 | 3,030 | 3,070 | 15,100 |
| 1999/10/18 | 3,170 | 3,200 | 3,000 | 3,200 | 52,000 |
| 1999/10/15 | 3,290 | 3,300 | 3,240 | 3,260 | 24,400 |
| 1999/10/14 | 3,310 | 3,310 | 3,210 | 3,240 | 17,300 |
| 1999/10/13 | 3,410 | 3,430 | 3,300 | 3,300 | 26,400 |
| 1999/10/12 | 3,520 | 3,520 | 3,400 | 3,400 | 37,800 |
| 1999/10/08 | 3,550 | 3,600 | 3,390 | 3,420 | 94,100 |
| 1999/10/07 | 3,750 | 3,770 | 3,580 | 3,600 | 51,400 |
| 1999/10/06 | 3,550 | 3,740 | 3,540 | 3,680 | 114,000 |
| 1999/10/05 | 3,400 | 3,540 | 3,400 | 3,500 | 94,900 |
| 1999/10/04 | 3,340 | 3,440 | 3,340 | 3,370 | 29,100 |
| 1999/10/01 | 3,440 | 3,440 | 3,250 | 3,340 | 48,400 |
| 1999/09/30 | 3,420 | 3,440 | 3,350 | 3,390 | 30,700 |
| 1999/09/29 | 3,290 | 3,450 | 3,220 | 3,220 | 53,400 |
| 1999/09/28 | 3,100 | 3,240 | 3,100 | 3,120 | 85,300 |
| 1999/09/27 | 3,230 | 3,230 | 2,850 | 2,990 | 146,500 |
| 1999/09/24 | 3,200 | 3,300 | 2,850 | 2,850 | 244,700 |
| 1999/09/22 | 3,400 | 3,500 | 3,300 | 3,350 | 63,400 |
| 1999/09/21 | 3,800 | 3,900 | 3,600 | 3,650 | 45,600 |
| 1999/09/20 | 3,600 | 4,020 | 3,600 | 3,920 | 325,900 |
| 1999/09/17 | 3,570 | 3,570 | 3,570 | 3,570 | 52,100 |
| 1999/09/16 | 4,080 | 4,110 | 3,910 | 4,070 | 42,900 |
| 1999/09/14 | 4,220 | 4,220 | 4,080 | 4,150 | 49,800 |
| 1999/09/13 | 4,150 | 4,230 | 4,100 | 4,170 | 37,000 |
| 1999/09/10 | 4,110 | 4,180 | 4,050 | 4,100 | 72,500 |
| 1999/09/09 | 4,150 | 4,230 | 4,040 | 4,050 | 100,900 |
| 1999/09/08 | 4,340 | 4,340 | 4,200 | 4,290 | 34,900 |
| 1999/09/07 | 4,390 | 4,400 | 4,260 | 4,300 | 81,800 |
| 1999/09/06 | 4,210 | 4,360 | 4,200 | 4,300 | 181,600 |
| 1999/09/03 | 4,290 | 4,290 | 4,050 | 4,170 | 53,400 |
| 1999/09/02 | 4,090 | 4,230 | 4,010 | 4,210 | 38,300 |
| 1999/09/01 | 4,020 | 4,120 | 4,010 | 4,120 | 38,500 |
| 1999/08/31 | 4,100 | 4,200 | 4,060 | 4,120 | 24,500 |
| 1999/08/30 | 4,140 | 4,200 | 4,080 | 4,200 | 28,800 |
| 1999/08/27 | 4,170 | 4,230 | 4,130 | 4,130 | 24,300 |
| 1999/08/26 | 4,180 | 4,230 | 4,110 | 4,160 | 34,400 |
| 1999/08/25 | 4,220 | 4,230 | 4,140 | 4,170 | 49,300 |
| 1999/08/24 | 4,300 | 4,300 | 4,160 | 4,230 | 23,000 |
| 1999/08/23 | 4,300 | 4,400 | 4,200 | 4,250 | 11,500 |
| 1999/08/20 | 4,250 | 4,380 | 4,240 | 4,350 | 34,100 |
| 1999/08/19 | 4,380 | 4,450 | 4,300 | 4,300 | 68,500 |
| 1999/08/18 | 4,450 | 4,630 | 4,400 | 4,430 | 189,600 |
| 1999/08/17 | 4,360 | 4,400 | 4,320 | 4,330 | 43,000 |
| 1999/08/16 | 4,430 | 4,450 | 4,320 | 4,360 | 44,800 |
| 1999/08/13 | 4,350 | 4,380 | 4,250 | 4,380 | 35,700 |
| 1999/08/12 | 4,350 | 4,360 | 4,250 | 4,350 | 83,100 |
| 1999/08/11 | 4,220 | 4,370 | 4,220 | 4,300 | 55,100 |
| 1999/08/10 | 4,210 | 4,300 | 4,210 | 4,270 | 32,400 |
| 1999/08/09 | 4,350 | 4,360 | 4,220 | 4,220 | 93,600 |
| 1999/08/06 | 4,300 | 4,430 | 4,130 | 4,400 | 87,900 |
| 1999/08/05 | 4,100 | 4,400 | 4,100 | 4,340 | 176,600 |
| 1999/08/04 | 4,200 | 4,200 | 4,130 | 4,140 | 20,400 |
| 1999/08/03 | 4,060 | 4,200 | 4,060 | 4,200 | 23,600 |
| 1999/08/02 | 4,100 | 4,200 | 4,060 | 4,060 | 33,500 |
| 1999/07/30 | 4,200 | 4,290 | 4,140 | 4,290 | 19,300 |
| 1999/07/29 | 4,290 | 4,330 | 4,220 | 4,300 | 47,400 |
| 1999/07/28 | 4,100 | 4,230 | 4,070 | 4,160 | 28,900 |
| 1999/07/27 | 4,050 | 4,110 | 4,000 | 4,000 | 14,600 |
| 1999/07/26 | 4,110 | 4,190 | 4,080 | 4,100 | 19,400 |
| 1999/07/23 | 4,000 | 4,170 | 3,930 | 4,090 | 42,800 |
| 1999/07/22 | 4,370 | 4,370 | 4,160 | 4,230 | 49,900 |
| 1999/07/21 | 4,450 | 4,490 | 4,370 | 4,420 | 54,200 |
| 1999/07/19 | 4,790 | 4,800 | 4,500 | 4,590 | 137,800 |
| 1999/07/16 | 4,800 | 4,800 | 4,620 | 4,620 | 204,100 |
| 1999/07/15 | 4,700 | 4,770 | 4,550 | 4,690 | 286,800 |
| 1999/07/14 | 4,400 | 4,600 | 4,400 | 4,540 | 675,300 |
| 1999/07/13 | 4,360 | 4,370 | 4,260 | 4,370 | 154,300 |
| 1999/07/12 | 4,110 | 4,370 | 4,110 | 4,350 | 169,000 |
| 1999/07/09 | 4,180 | 4,200 | 4,080 | 4,130 | 69,800 |
| 1999/07/08 | 4,180 | 4,220 | 4,150 | 4,170 | 60,700 |
| 1999/07/07 | 4,300 | 4,320 | 4,200 | 4,280 | 91,800 |
| 1999/07/06 | 4,260 | 4,330 | 4,210 | 4,290 | 171,000 |
| 1999/07/05 | 4,250 | 4,300 | 4,170 | 4,250 | 101,600 |
| 1999/07/02 | 4,300 | 4,300 | 4,160 | 4,240 | 138,400 |
| 1999/07/01 | 4,200 | 4,350 | 4,120 | 4,260 | 443,200 |
| 1999/06/30 | 4,030 | 4,390 | 4,010 | 4,120 | 598,000 |
| 1999/06/29 | 3,900 | 3,990 | 3,770 | 3,990 | 131,900 |
| 1999/06/28 | 3,650 | 3,900 | 3,650 | 3,890 | 69,100 |
| 1999/06/25 | 3,850 | 3,860 | 3,780 | 3,800 | 82,700 |
| 1999/06/24 | 3,880 | 3,970 | 3,880 | 3,900 | 85,200 |
| 1999/06/23 | 3,960 | 4,050 | 3,900 | 3,980 | 383,100 |
| 1999/06/22 | 3,900 | 4,010 | 3,840 | 3,980 | 712,800 |
| 1999/06/21 | 3,780 | 3,890 | 3,720 | 3,840 | 644,300 |
| 1999/06/18 | 3,400 | 3,650 | 3,370 | 3,580 | 575,300 |
| 1999/06/17 | 3,320 | 3,380 | 3,240 | 3,360 | 186,100 |
| 1999/06/16 | 3,250 | 3,280 | 3,160 | 3,280 | 31,200 |
| 1999/06/15 | 3,200 | 3,250 | 3,180 | 3,240 | 50,200 |
| 1999/06/14 | 3,240 | 3,290 | 3,190 | 3,250 | 48,200 |
| 1999/06/11 | 3,280 | 3,360 | 3,140 | 3,170 | 288,100 |
| 1999/06/10 | 3,090 | 3,340 | 3,050 | 3,230 | 333,300 |
| 1999/06/09 | 3,020 | 3,070 | 2,980 | 3,070 | 58,400 |
| 1999/06/08 | 3,010 | 3,080 | 3,010 | 3,070 | 32,200 |
| 1999/06/07 | 3,000 | 3,060 | 2,950 | 2,955 | 20,100 |
| 1999/06/04 | 3,000 | 3,050 | 2,950 | 3,000 | 14,400 |
| 1999/06/03 | 2,960 | 2,975 | 2,905 | 2,905 | 45,600 |
| 1999/06/02 | 2,920 | 2,980 | 2,880 | 2,955 | 16,100 |
| 1999/06/01 | 2,905 | 2,940 | 2,890 | 2,900 | 22,700 |
| 1999/05/31 | 2,910 | 2,960 | 2,890 | 2,890 | 21,700 |
| 1999/05/28 | 3,000 | 3,020 | 2,960 | 2,960 | 9,500 |
| 1999/05/27 | 3,070 | 3,070 | 3,000 | 3,000 | 12,900 |
| 1999/05/26 | 3,000 | 3,070 | 2,975 | 3,070 | 25,400 |
| 1999/05/25 | 3,100 | 3,110 | 3,000 | 3,020 | 39,100 |
| 1999/05/24 | 3,190 | 3,200 | 3,090 | 3,110 | 54,500 |
| 1999/05/21 | 3,030 | 3,180 | 2,960 | 3,180 | 86,900 |
| 1999/05/20 | 3,060 | 3,130 | 3,000 | 3,050 | 33,900 |
| 1999/05/19 | 3,000 | 3,000 | 2,955 | 2,965 | 13,700 |
| 1999/05/18 | 3,000 | 3,040 | 2,990 | 2,990 | 11,300 |
| 1999/05/17 | 3,000 | 3,070 | 2,970 | 3,000 | 20,200 |
| 1999/05/14 | 3,030 | 3,080 | 3,010 | 3,080 | 25,700 |
| 1999/05/13 | 3,030 | 3,080 | 3,030 | 3,030 | 13,500 |
| 1999/05/12 | 3,020 | 3,080 | 3,010 | 3,010 | 27,600 |
| 1999/05/11 | 3,050 | 3,080 | 3,000 | 3,010 | 25,300 |
| 1999/05/10 | 3,150 | 3,150 | 3,080 | 3,100 | 26,900 |
| 1999/05/07 | 3,240 | 3,240 | 3,150 | 3,170 | 25,900 |
| 1999/05/06 | 3,150 | 3,220 | 3,100 | 3,210 | 63,500 |
| 1999/04/30 | 3,220 | 3,250 | 3,150 | 3,200 | 38,000 |
| 1999/04/28 | 3,210 | 3,300 | 3,200 | 3,210 | 84,200 |
| 1999/04/27 | 3,160 | 3,240 | 3,100 | 3,200 | 86,600 |
| 1999/04/26 | 3,180 | 3,190 | 3,110 | 3,110 | 33,500 |
| 1999/04/23 | 3,000 | 3,140 | 2,970 | 3,130 | 70,400 |
| 1999/04/22 | 3,030 | 3,050 | 2,970 | 2,970 | 23,700 |
| 1999/04/21 | 3,120 | 3,130 | 3,030 | 3,030 | 22,300 |
| 1999/04/20 | 3,130 | 3,130 | 3,050 | 3,120 | 13,500 |
| 1999/04/19 | 3,050 | 3,090 | 3,000 | 3,030 | 17,000 |
| 1999/04/16 | 3,200 | 3,210 | 3,110 | 3,150 | 49,100 |
| 1999/04/15 | 3,000 | 3,200 | 3,000 | 3,200 | 59,800 |
| 1999/04/14 | 3,000 | 3,050 | 3,000 | 3,020 | 31,600 |
| 1999/04/13 | 3,200 | 3,220 | 3,050 | 3,050 | 21,700 |
| 1999/04/12 | 3,130 | 3,140 | 3,050 | 3,050 | 25,200 |
| 1999/04/09 | 3,300 | 3,300 | 3,090 | 3,100 | 63,800 |
| 1999/04/08 | 3,200 | 3,250 | 3,180 | 3,190 | 51,100 |
| 1999/04/07 | 3,330 | 3,330 | 3,200 | 3,250 | 46,600 |
| 1999/04/06 | 3,390 | 3,390 | 3,240 | 3,330 | 169,200 |
| 1999/04/05 | 3,170 | 3,410 | 3,160 | 3,290 | 316,400 |
| 1999/04/02 | 3,000 | 3,120 | 3,000 | 3,120 | 151,800 |
| 1999/04/01 | 2,930 | 3,010 | 2,930 | 2,980 | 67,000 |
| 1999/03/31 | 3,050 | 3,050 | 2,900 | 2,970 | 64,100 |
| 1999/03/30 | 2,950 | 3,050 | 2,950 | 3,040 | 145,900 |
| 1999/03/29 | 3,000 | 3,000 | 2,910 | 2,910 | 111,200 |
| 1999/03/26 | 2,730 | 3,070 | 2,730 | 3,050 | 150,300 |
| 1999/03/25 | 2,650 | 2,695 | 2,650 | 2,680 | 23,800 |
| 1999/03/24 | 2,750 | 2,750 | 2,600 | 2,650 | 58,500 |
| 1999/03/23 | 2,650 | 2,725 | 2,650 | 2,710 | 28,600 |
| 1999/03/19 | 2,630 | 2,650 | 2,600 | 2,625 | 28,400 |
| 1999/03/18 | 2,750 | 2,750 | 2,645 | 2,650 | 24,000 |
| 1999/03/17 | 2,740 | 2,790 | 2,710 | 2,750 | 25,500 |
| 1999/03/16 | 2,710 | 2,800 | 2,695 | 2,750 | 25,400 |
| 1999/03/15 | 2,755 | 2,770 | 2,710 | 2,715 | 14,000 |
| 1999/03/12 | 2,690 | 2,745 | 2,650 | 2,745 | 49,800 |
| 1999/03/11 | 2,650 | 2,690 | 2,600 | 2,630 | 25,600 |
| 1999/03/10 | 2,630 | 2,650 | 2,520 | 2,620 | 79,200 |
| 1999/03/09 | 2,600 | 2,695 | 2,600 | 2,630 | 16,700 |
| 1999/03/08 | 2,590 | 2,660 | 2,570 | 2,660 | 33,600 |
| 1999/03/05 | 2,450 | 2,590 | 2,450 | 2,550 | 113,300 |
| 1999/03/04 | 2,535 | 2,600 | 2,535 | 2,600 | 17,700 |
| 1999/03/03 | 2,600 | 2,600 | 2,550 | 2,550 | 21,600 |
| 1999/03/02 | 2,700 | 2,700 | 2,615 | 2,650 | 14,800 |
| 1999/03/01 | 2,770 | 2,770 | 2,665 | 2,700 | 30,300 |
| 1999/02/26 | 2,750 | 2,770 | 2,670 | 2,770 | 54,500 |
| 1999/02/25 | 2,730 | 2,750 | 2,690 | 2,750 | 48,700 |
| 1999/02/24 | 2,650 | 2,715 | 2,620 | 2,700 | 50,000 |
| 1999/02/23 | 2,520 | 2,640 | 2,520 | 2,640 | 10,500 |
| 1999/02/22 | 2,450 | 2,585 | 2,450 | 2,510 | 29,000 |
| 1999/02/19 | 2,460 | 2,510 | 2,435 | 2,485 | 43,100 |
| 1999/02/18 | 2,510 | 2,525 | 2,435 | 2,435 | 54,400 |
| 1999/02/17 | 2,585 | 2,610 | 2,550 | 2,550 | 27,200 |
| 1999/02/16 | 2,680 | 2,690 | 2,610 | 2,610 | 20,700 |
| 1999/02/15 | 2,695 | 2,695 | 2,610 | 2,690 | 30,900 |
| 1999/02/12 | 2,580 | 2,730 | 2,510 | 2,690 | 38,900 |
| 1999/02/10 | 2,615 | 2,615 | 2,510 | 2,560 | 32,300 |
| 1999/02/09 | 2,615 | 2,620 | 2,590 | 2,615 | 26,700 |
| 1999/02/08 | 2,625 | 2,640 | 2,555 | 2,620 | 12,900 |
| 1999/02/05 | 2,660 | 2,700 | 2,630 | 2,630 | 15,800 |
| 1999/02/04 | 2,710 | 2,710 | 2,660 | 2,700 | 14,600 |
| 1999/02/03 | 2,690 | 2,790 | 2,680 | 2,710 | 21,000 |
| 1999/02/02 | 2,750 | 2,750 | 2,680 | 2,735 | 21,500 |
| 1999/02/01 | 2,800 | 2,845 | 2,730 | 2,750 | 33,100 |
| 1999/01/29 | 2,770 | 2,800 | 2,740 | 2,800 | 63,100 |
| 1999/01/28 | 2,895 | 2,895 | 2,760 | 2,800 | 50,300 |
| 1999/01/27 | 2,850 | 2,890 | 2,850 | 2,865 | 73,500 |
| 1999/01/26 | 2,965 | 2,970 | 2,835 | 2,850 | 97,100 |
| 1999/01/26 | 1 -> 1.10 分割 | ||||
| 1999/01/25 | 3,270 | 3,270 | 3,200 | 3,240 | 109,200 |
| 1999/01/22 | 3,270 | 3,290 | 3,230 | 3,270 | 224,300 |
| 1999/01/21 | 3,210 | 3,320 | 3,180 | 3,250 | 263,500 |
| 1999/01/20 | 3,090 | 3,190 | 3,050 | 3,160 | 127,400 |
| 1999/01/19 | 3,000 | 3,000 | 2,985 | 3,000 | 51,500 |
| 1999/01/18 | 3,050 | 3,080 | 2,995 | 3,000 | 48,700 |
| 1999/01/14 | 2,955 | 3,000 | 2,955 | 3,000 | 61,800 |
| 1999/01/13 | 3,000 | 3,050 | 2,930 | 2,995 | 49,300 |
| 1999/01/12 | 3,140 | 3,150 | 3,000 | 3,080 | 48,800 |
| 1999/01/11 | 3,180 | 3,220 | 3,100 | 3,190 | 157,100 |
| 1999/01/08 | 2,905 | 3,170 | 2,905 | 3,130 | 101,400 |
| 1999/01/07 | 2,970 | 3,120 | 2,930 | 2,980 | 192,100 |
| 1999/01/06 | 2,780 | 2,780 | 2,750 | 2,770 | 17,000 |
| 1999/01/05 | 2,845 | 2,850 | 2,750 | 2,750 | 5,600 |
| 1999/01/04 | 2,920 | 2,920 | 2,870 | 2,870 | 2,000 |