日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 739 745 739 745 1,200
2002/12/27 771 771 749 759 1,000
2002/12/26 740 769 740 741 5,400
2002/12/25 726 730 715 719 7,500
2002/12/24 718 726 708 726 8,900
2002/12/20 715 720 704 708 6,900
2002/12/19 715 715 690 703 2,800
2002/12/18 708 708 690 695 2,100
2002/12/17 743 745 700 700 11,200
2002/12/16 685 715 685 715 12,100
2002/12/13 740 749 715 715 28,300
2002/12/12 752 757 743 750 10,800
2002/12/11 800 800 769 769 10,700
2002/12/10 795 800 781 800 3,600
2002/12/09 825 825 791 801 4,000
2002/12/06 835 835 825 825 2,000
2002/12/05 855 855 822 840 9,600
2002/12/04 895 896 861 861 16,100
2002/12/03 920 920 885 896 6,800
2002/12/02 905 924 900 905 8,100
2002/11/29 925 925 890 903 10,700
2002/11/28 854 881 854 864 14,500
2002/11/27 804 841 804 824 7,500
2002/11/26 816 830 808 824 5,500
2002/11/25 800 818 796 817 10,900
2002/11/22 780 790 774 775 5,000
2002/11/21 696 730 696 730 9,400
2002/11/20 722 722 685 685 3,600
2002/11/19 720 726 707 712 9,200
2002/11/18 730 740 721 740 4,500
2002/11/15 757 769 740 750 5,100
2002/11/14 766 766 750 757 6,700
2002/11/13 781 781 770 770 1,900
2002/11/12 783 790 780 780 6,800
2002/11/11 801 801 780 793 14,700
2002/11/08 804 850 800 810 8,200
2002/11/07 828 828 810 814 3,500
2002/11/06 825 860 812 828 11,300
2002/11/05 800 840 795 835 9,700
2002/11/01 795 800 792 799 4,100
2002/10/31 802 805 796 801 4,100
2002/10/30 799 834 795 812 17,800
2002/10/29 806 819 801 819 5,900
2002/10/28 795 820 780 780 7,900
2002/10/25 780 780 765 765 1,500
2002/10/24 750 770 729 730 4,200
2002/10/23 699 748 690 747 7,300
2002/10/22 770 770 719 719 11,100
2002/10/21 782 782 765 767 3,700
2002/10/18 755 767 750 752 7,200
2002/10/17 750 762 740 745 9,400
2002/10/16 777 790 757 757 9,400
2002/10/15 770 790 757 757 9,500
2002/10/11 726 769 726 748 5,700
2002/10/10 721 723 700 720 10,000
2002/10/09 775 775 711 711 5,700
2002/10/08 770 771 769 770 3,100
2002/10/07 821 821 780 790 2,800
2002/10/04 850 870 820 820 3,100
2002/10/03 870 880 850 863 5,100
2002/10/02 916 916 870 870 5,100
2002/10/01 941 941 902 914 2,800
2002/09/30 920 921 900 901 3,400
2002/09/27 931 933 910 920 3,700
2002/09/26 920 920 910 910 5,000
2002/09/25 935 935 910 910 3,600
2002/09/24 951 951 945 945 1,000
2002/09/20 985 985 964 974 900
2002/09/19 980 1,000 970 970 4,700
2002/09/18 990 990 952 990 2,900
2002/09/17 1,000 1,040 1,000 1,020 2,400
2002/09/13 1,040 1,045 979 988 30,600
2002/09/12 1,100 1,100 1,060 1,060 700
2002/09/11 1,100 1,113 1,085 1,101 1,000
2002/09/10 1,109 1,115 1,108 1,108 1,300
2002/09/09 1,106 1,106 1,106 1,106 100
2002/09/06 1,084 1,105 1,082 1,083 2,800
2002/09/05 1,136 1,136 1,101 1,103 4,500
2002/09/04 1,100 1,130 1,100 1,101 5,200
2002/09/03 1,155 1,165 1,130 1,130 5,700
2002/09/02 1,151 1,189 1,150 1,155 2,500
2002/08/30 1,155 1,170 1,151 1,155 2,500
2002/08/29 1,156 1,190 1,151 1,151 6,300
2002/08/28 1,210 1,210 1,175 1,176 5,700
2002/08/27 1,252 1,255 1,225 1,225 7,200
2002/08/26 1,251 1,271 1,245 1,252 2,900
2002/08/23 1,199 1,279 1,199 1,250 4,100
2002/08/22 1,170 1,222 1,158 1,179 4,100
2002/08/21 1,134 1,220 1,131 1,158 3,000
2002/08/20 1,136 1,160 1,135 1,136 3,300
2002/08/19 1,151 1,157 1,131 1,132 3,400
2002/08/16 1,167 1,179 1,150 1,150 4,400
2002/08/15 1,150 1,195 1,130 1,160 3,900
2002/08/14 1,202 1,202 1,170 1,170 4,100
2002/08/13 1,251 1,261 1,250 1,250 2,800
2002/08/12 1,309 1,309 1,271 1,271 5,000
2002/08/09 1,320 1,338 1,311 1,311 2,800
2002/08/08 1,301 1,315 1,280 1,280 2,600
2002/08/07 1,300 1,300 1,280 1,280 1,000
2002/08/06 1,303 1,303 1,230 1,255 2,000
2002/08/05 1,330 1,340 1,320 1,326 2,200
2002/08/02 1,330 1,360 1,329 1,340 2,100
2002/08/01 1,320 1,360 1,320 1,340 2,700
2002/07/31 1,472 1,472 1,380 1,380 5,300
2002/07/30 1,587 1,587 1,450 1,452 3,500
2002/07/29 1,431 1,580 1,400 1,569 15,000
2002/07/26 1,468 1,497 1,437 1,492 11,800
2002/07/25 1,530 1,544 1,468 1,468 3,500
2002/07/24 1,488 1,488 1,461 1,479 4,700
2002/07/23 1,500 1,513 1,485 1,500 4,000
2002/07/22 1,537 1,551 1,503 1,503 8,500
2002/07/19 1,610 1,610 1,556 1,556 2,400
2002/07/18 1,642 1,642 1,580 1,580 1,200
2002/07/17 1,587 1,600 1,582 1,582 2,000
2002/07/16 1,628 1,630 1,582 1,582 3,700
2002/07/15 1,685 1,700 1,628 1,628 2,600
2002/07/12 1,615 1,700 1,615 1,700 600
2002/07/11 1,630 1,635 1,605 1,612 1,100
2002/07/10 1,671 1,690 1,671 1,690 600
2002/07/09 1,735 1,735 1,700 1,701 4,100
2002/07/08 1,791 1,800 1,790 1,795 11,500
2002/07/05 1,681 1,750 1,681 1,750 4,800
2002/07/04 1,700 1,713 1,680 1,711 2,200
2002/07/03 1,700 1,743 1,700 1,713 5,400
2002/07/02 1,670 1,698 1,639 1,698 1,900
2002/07/01 1,703 1,703 1,660 1,690 20,100
2002/06/28 1,640 1,653 1,633 1,643 4,500
2002/06/27 1,552 1,610 1,552 1,610 2,700
2002/06/26 1,558 1,582 1,531 1,582 1,900
2002/06/25 1,580 1,580 1,543 1,560 1,500
2002/06/24 1,588 1,588 1,541 1,576 10,400
2002/06/21 1,545 1,618 1,545 1,618 1,400
2002/06/20 1,562 1,587 1,532 1,559 3,400
2002/06/19 1,555 1,556 1,532 1,532 2,700
2002/06/18 1,581 1,582 1,568 1,575 5,600
2002/06/17 1,539 1,582 1,539 1,582 7,600
2002/06/14 1,610 1,630 1,600 1,629 40,200
2002/06/13 1,586 1,600 1,551 1,571 3,900
2002/06/12 1,586 1,616 1,586 1,600 2,400
2002/06/11 1,600 1,611 1,600 1,610 1,100
2002/06/10 1,640 1,640 1,611 1,640 3,400
2002/06/07 1,678 1,678 1,668 1,668 500
2002/06/06 1,676 1,696 1,672 1,680 2,800
2002/06/05 1,699 1,699 1,696 1,696 400
2002/06/04 1,704 1,704 1,673 1,674 3,700
2002/06/03 1,671 1,702 1,671 1,696 2,200
2002/05/31 1,701 1,704 1,686 1,691 11,500
2002/05/30 1,705 1,705 1,700 1,700 1,400
2002/05/29 1,672 1,704 1,672 1,704 600
2002/05/28 1,695 1,709 1,665 1,685 2,400
2002/05/27 1,701 1,719 1,690 1,690 2,300
2002/05/24 1,719 1,719 1,690 1,700 5,700
2002/05/23 1,641 1,690 1,641 1,690 10,100
2002/05/22 1,709 1,709 1,671 1,671 10,400
2002/05/21 1,750 1,799 1,701 1,710 8,100
2002/05/20 1,802 1,810 1,740 1,753 8,000
2002/05/17 1,813 1,840 1,807 1,807 9,200
2002/05/16 1,811 1,840 1,811 1,839 1,400
2002/05/15 1,840 1,840 1,810 1,821 1,900
2002/05/14 1,849 1,849 1,807 1,844 1,600
2002/05/13 1,820 1,820 1,803 1,806 700
2002/05/10 1,850 1,850 1,825 1,826 2,900
2002/05/09 1,816 1,873 1,816 1,826 5,100
2002/05/08 1,810 1,844 1,804 1,804 4,100
2002/05/07 1,810 1,810 1,801 1,807 7,300
2002/05/02 1,811 1,830 1,811 1,812 5,600
2002/05/01 1,842 1,844 1,813 1,832 6,600
2002/04/30 1,849 1,850 1,810 1,812 7,700
2002/04/26 1,899 1,910 1,867 1,885 9,800
2002/04/25 1,881 1,910 1,881 1,909 7,100
2002/04/24 1,936 1,945 1,910 1,910 5,600
2002/04/23 1,910 1,945 1,900 1,935 7,600
2002/04/22 1,915 1,920 1,866 1,910 8,500
2002/04/19 1,945 1,945 1,911 1,929 5,700
2002/04/18 1,950 1,993 1,950 1,990 4,600
2002/04/17 1,992 1,993 1,949 1,952 4,800
2002/04/16 1,885 1,945 1,872 1,945 5,400
2002/04/15 1,862 1,900 1,862 1,897 20,300
2002/04/12 1,900 1,910 1,883 1,891 15,600
2002/04/11 1,925 1,925 1,874 1,881 8,300
2002/04/10 1,830 1,900 1,818 1,895 21,200
2002/04/09 1,955 1,965 1,880 1,881 20,400
2002/04/08 1,989 2,005 1,980 1,985 27,500
2002/04/05 1,977 2,010 1,961 1,985 25,300
2002/04/04 1,920 1,980 1,920 1,975 72,600
2002/04/03 1,919 1,960 1,911 1,935 35,800
2002/04/02 1,934 1,958 1,874 1,949 59,200
2002/04/01 1,840 1,964 1,815 1,964 60,000
2002/03/29 1,710 1,800 1,710 1,800 34,600
2002/03/28 1,668 1,729 1,668 1,718 22,400
2002/03/27 1,590 1,667 1,590 1,649 18,800
2002/03/26 1,520 1,560 1,520 1,547 5,500
2002/03/25 1,570 1,593 1,564 1,580 7,100
2002/03/22 1,545 1,570 1,536 1,564 16,600
2002/03/20 1,569 1,570 1,476 1,506 12,100
2002/03/19 1,570 1,570 1,540 1,551 10,900
2002/03/18 1,560 1,590 1,517 1,537 17,600
2002/03/15 1,450 1,546 1,450 1,500 29,100
2002/03/14 1,424 1,454 1,420 1,452 16,600
2002/03/13 1,569 1,569 1,433 1,435 34,100
2002/03/12 1,600 1,610 1,550 1,605 24,100
2002/03/11 1,480 1,560 1,480 1,557 21,300
2002/03/08 1,450 1,480 1,433 1,459 35,500
2002/03/07 1,469 1,500 1,420 1,481 12,900
2002/03/06 1,410 1,450 1,399 1,450 19,500
2002/03/05 1,351 1,430 1,330 1,415 21,200
2002/03/04 1,221 1,305 1,221 1,292 8,300
2002/03/01 1,175 1,210 1,171 1,210 7,000
2002/02/28 1,190 1,230 1,175 1,175 5,000
2002/02/27 1,167 1,210 1,167 1,210 4,000
2002/02/26 1,240 1,259 1,170 1,187 11,100
2002/02/25 1,230 1,260 1,152 1,260 23,400
2002/02/22 1,100 1,229 1,100 1,222 15,200
2002/02/21 1,100 1,138 1,090 1,138 15,500
2002/02/20 1,025 1,050 1,019 1,050 6,500
2002/02/19 1,011 1,048 1,011 1,040 4,500
2002/02/18 1,030 1,049 1,020 1,020 4,200
2002/02/15 981 1,019 980 1,019 6,400
2002/02/14 950 1,000 950 980 10,200
2002/02/13 945 950 911 911 3,200
2002/02/12 925 950 925 935 4,800
2002/02/08 910 920 910 911 11,200
2002/02/07 915 970 911 970 10,000
2002/02/06 907 925 900 925 7,200
2002/02/05 918 930 901 917 7,400
2002/02/04 930 938 926 938 2,800
2002/02/01 930 945 930 945 3,700
2002/01/31 920 930 918 925 2,200
2002/01/30 910 934 905 920 4,300
2002/01/29 925 930 915 930 3,700
2002/01/28 910 915 903 915 5,600
2002/01/25 960 960 910 920 1,500
2002/01/24 890 930 886 930 2,100
2002/01/23 861 890 861 885 1,200
2002/01/22 930 930 900 930 5,800
2002/01/21 860 920 850 920 8,700
2002/01/18 837 859 837 859 7,800
2002/01/17 859 866 855 857 7,300
2002/01/16 880 880 860 865 7,700
2002/01/15 850 889 850 880 6,100
2002/01/11 936 936 900 902 20,800
2002/01/10 930 945 926 926 8,300
2002/01/09 932 950 930 940 2,400
2002/01/08 960 960 920 930 2,100
2002/01/07 1,020 1,020 960 1,001 6,400
2002/01/04 1,001 1,010 1,000 1,010 1,900

このページの先頭へ