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 |
---|---|---|---|---|---|
2009/12/30 | 915 | 934 | 900 | 910 | 22,000 |
2009/12/29 | 868 | 920 | 868 | 914 | 28,800 |
2009/12/28 | 874 | 897 | 852 | 857 | 13,100 |
2009/12/25 | 900 | 900 | 862 | 874 | 11,600 |
2009/12/24 | 846 | 887 | 834 | 887 | 33,100 |
2009/12/22 | 781 | 810 | 781 | 807 | 22,300 |
2009/12/21 | 776 | 790 | 761 | 761 | 11,300 |
2009/12/18 | 755 | 778 | 745 | 778 | 23,100 |
2009/12/17 | 760 | 774 | 755 | 758 | 7,700 |
2009/12/16 | 771 | 777 | 768 | 770 | 14,700 |
2009/12/15 | 789 | 789 | 758 | 765 | 21,400 |
2009/12/14 | 776 | 790 | 773 | 789 | 14,300 |
2009/12/11 | 781 | 782 | 767 | 780 | 27,700 |
2009/12/10 | 742 | 761 | 730 | 761 | 20,000 |
2009/12/09 | 736 | 740 | 721 | 732 | 19,200 |
2009/12/08 | 778 | 778 | 751 | 751 | 28,700 |
2009/12/07 | 794 | 807 | 792 | 797 | 18,500 |
2009/12/04 | 796 | 797 | 778 | 791 | 15,800 |
2009/12/03 | 739 | 769 | 739 | 766 | 25,200 |
2009/12/02 | 764 | 778 | 730 | 742 | 31,100 |
2009/12/01 | 767 | 777 | 760 | 760 | 21,100 |
2009/11/30 | 749 | 782 | 744 | 772 | 31,800 |
2009/11/27 | 767 | 767 | 729 | 739 | 21,100 |
2009/11/26 | 743 | 768 | 740 | 767 | 19,900 |
2009/11/25 | 750 | 754 | 711 | 753 | 59,300 |
2009/11/24 | 750 | 759 | 747 | 755 | 83,800 |
2009/11/20 | 708 | 725 | 688 | 721 | 63,700 |
2009/11/19 | 725 | 739 | 716 | 723 | 86,500 |
2009/11/18 | 668 | 708 | 668 | 703 | 64,700 |
2009/11/17 | 616 | 654 | 616 | 648 | 37,500 |
2009/11/16 | 543 | 623 | 530 | 606 | 21,600 |
2009/11/13 | 574 | 586 | 550 | 563 | 9,300 |
2009/11/12 | 572 | 613 | 565 | 579 | 21,600 |
2009/11/11 | 558 | 560 | 536 | 556 | 16,400 |
2009/11/10 | 610 | 613 | 568 | 568 | 16,200 |
2009/11/09 | 630 | 630 | 590 | 590 | 16,900 |
2009/11/06 | 636 | 660 | 630 | 640 | 6,700 |
2009/11/05 | 626 | 643 | 620 | 634 | 6,700 |
2009/11/04 | 659 | 659 | 615 | 628 | 14,700 |
2009/11/02 | 676 | 676 | 652 | 665 | 12,300 |
2009/10/30 | 686 | 695 | 679 | 684 | 8,100 |
2009/10/29 | 659 | 667 | 648 | 656 | 23,400 |
2009/10/28 | 730 | 730 | 699 | 699 | 11,800 |
2009/10/27 | 759 | 759 | 734 | 740 | 4,300 |
2009/10/26 | 756 | 759 | 747 | 749 | 15,800 |
2009/10/23 | 760 | 760 | 736 | 736 | 1,700 |
2009/10/22 | 738 | 750 | 725 | 750 | 3,900 |
2009/10/21 | 727 | 741 | 721 | 741 | 5,000 |
2009/10/20 | 780 | 790 | 735 | 744 | 14,800 |
2009/10/19 | 757 | 771 | 743 | 771 | 4,300 |
2009/10/16 | 787 | 799 | 746 | 757 | 12,700 |
2009/10/15 | 759 | 786 | 754 | 786 | 19,800 |
2009/10/14 | 770 | 770 | 722 | 749 | 30,700 |
2009/10/13 | 812 | 820 | 807 | 820 | 7,100 |
2009/10/09 | 773 | 802 | 767 | 802 | 14,200 |
2009/10/08 | 751 | 763 | 745 | 763 | 6,900 |
2009/10/07 | 680 | 760 | 680 | 749 | 7,400 |
2009/10/06 | 728 | 728 | 688 | 690 | 12,400 |
2009/10/05 | 725 | 726 | 683 | 703 | 21,700 |
2009/10/02 | 754 | 754 | 706 | 731 | 12,100 |
2009/10/01 | 784 | 805 | 778 | 784 | 11,500 |
2009/09/30 | 792 | 805 | 771 | 782 | 19,500 |
2009/09/29 | 831 | 831 | 796 | 802 | 15,700 |
2009/09/28 | 833 | 846 | 812 | 821 | 20,000 |
2009/09/25 | 850 | 863 | 835 | 843 | 9,300 |
2009/09/24 | 848 | 873 | 839 | 848 | 12,200 |
2009/09/18 | 854 | 856 | 811 | 848 | 13,100 |
2009/09/17 | 874 | 874 | 832 | 844 | 14,200 |
2009/09/16 | 814 | 869 | 814 | 857 | 39,200 |
2009/09/15 | 793 | 817 | 787 | 814 | 19,700 |
2009/09/14 | 820 | 820 | 780 | 786 | 12,600 |
2009/09/11 | 851 | 851 | 825 | 827 | 31,600 |
2009/09/10 | 826 | 841 | 811 | 841 | 15,100 |
2009/09/09 | 787 | 837 | 785 | 816 | 69,000 |
2009/09/08 | 762 | 818 | 755 | 797 | 79,500 |
2009/09/07 | 672 | 727 | 672 | 727 | 27,500 |
2009/09/04 | 688 | 698 | 674 | 675 | 9,800 |
2009/09/03 | 679 | 689 | 666 | 674 | 2,000 |
2009/09/02 | 664 | 692 | 664 | 689 | 2,800 |
2009/09/01 | 667 | 689 | 662 | 689 | 6,000 |
2009/08/31 | 713 | 723 | 650 | 677 | 22,700 |
2009/08/28 | 700 | 700 | 678 | 683 | 11,700 |
2009/08/27 | 670 | 703 | 642 | 697 | 28,600 |
2009/08/26 | 635 | 669 | 635 | 666 | 40,700 |
2009/08/25 | 614 | 625 | 614 | 615 | 5,100 |
2009/08/24 | 606 | 612 | 602 | 612 | 4,100 |
2009/08/21 | 586 | 596 | 580 | 589 | 3,900 |
2009/08/20 | 580 | 596 | 572 | 594 | 5,200 |
2009/08/19 | 570 | 605 | 570 | 581 | 13,100 |
2009/08/18 | 569 | 570 | 561 | 563 | 2,900 |
2009/08/17 | 601 | 601 | 576 | 576 | 3,200 |
2009/08/14 | 572 | 604 | 572 | 591 | 6,500 |
2009/08/13 | 575 | 588 | 572 | 580 | 14,900 |
2009/08/12 | 582 | 582 | 573 | 573 | 7,500 |
2009/08/11 | 601 | 601 | 586 | 586 | 3,000 |
2009/08/10 | 607 | 625 | 582 | 591 | 17,400 |
2009/08/07 | 610 | 610 | 584 | 606 | 2,100 |
2009/08/06 | 600 | 613 | 600 | 610 | 1,700 |
2009/08/05 | 637 | 637 | 601 | 601 | 4,700 |
2009/08/04 | 651 | 660 | 615 | 627 | 6,800 |
2009/08/03 | 602 | 625 | 602 | 617 | 8,700 |
2009/07/31 | 578 | 609 | 578 | 592 | 11,900 |
2009/07/30 | 574 | 582 | 550 | 558 | 4,700 |
2009/07/29 | 586 | 586 | 567 | 570 | 11,600 |
2009/07/28 | 600 | 600 | 570 | 576 | 17,400 |
2009/07/27 | 637 | 637 | 615 | 617 | 11,200 |
2009/07/24 | 660 | 670 | 621 | 637 | 30,400 |
2009/07/23 | 646 | 679 | 646 | 674 | 14,400 |
2009/07/22 | 657 | 669 | 644 | 663 | 11,800 |
2009/07/21 | 639 | 657 | 634 | 656 | 42,300 |
2009/07/17 | 592 | 627 | 578 | 627 | 51,100 |
2009/07/16 | 593 | 596 | 565 | 574 | 20,900 |
2009/07/15 | 542 | 550 | 529 | 536 | 34,400 |
2009/07/14 | 508 | 548 | 490 | 495 | 40,100 |
2009/07/13 | 526 | 526 | 471 | 475 | 19,800 |
2009/07/10 | 586 | 596 | 555 | 556 | 15,500 |
2009/07/09 | 599 | 600 | 565 | 590 | 10,900 |
2009/07/08 | 593 | 605 | 580 | 605 | 15,900 |
2009/07/07 | 660 | 670 | 626 | 627 | 12,600 |
2009/07/06 | 671 | 678 | 658 | 659 | 5,500 |
2009/07/03 | 656 | 687 | 630 | 687 | 7,600 |
2009/07/02 | 670 | 689 | 669 | 669 | 10,600 |
2009/07/01 | 664 | 695 | 653 | 669 | 27,000 |
2009/06/30 | 638 | 644 | 621 | 644 | 12,200 |
2009/06/29 | 658 | 674 | 620 | 632 | 35,100 |
2009/06/26 | 644 | 660 | 636 | 652 | 27,400 |
2009/06/25 | 558 | 635 | 558 | 617 | 32,500 |
2009/06/24 | 571 | 571 | 541 | 549 | 11,700 |
2009/06/23 | 540 | 574 | 530 | 571 | 17,300 |
2009/06/22 | 588 | 588 | 545 | 560 | 15,200 |
2009/06/19 | 615 | 625 | 574 | 578 | 29,900 |
2009/06/18 | 616 | 635 | 590 | 609 | 36,500 |
2009/06/17 | 540 | 586 | 539 | 586 | 13,700 |
2009/06/16 | 559 | 559 | 531 | 542 | 16,900 |
2009/06/15 | 510 | 570 | 510 | 560 | 17,800 |
2009/06/12 | 512 | 520 | 503 | 504 | 33,000 |
2009/06/11 | 504 | 518 | 495 | 502 | 9,600 |
2009/06/10 | 499 | 529 | 497 | 499 | 38,200 |
2009/06/09 | 493 | 517 | 460 | 464 | 55,800 |
2009/06/08 | 456 | 520 | 450 | 498 | 71,400 |
2009/06/05 | 449 | 458 | 415 | 441 | 29,100 |
2009/06/04 | 365 | 450 | 365 | 449 | 61,700 |
2009/06/03 | 376 | 376 | 365 | 370 | 2,900 |
2009/06/02 | 360 | 378 | 358 | 371 | 23,700 |
2009/06/01 | 361 | 361 | 345 | 353 | 15,200 |
2009/05/29 | 365 | 391 | 346 | 351 | 40,200 |
2009/05/28 | 333 | 375 | 325 | 369 | 35,300 |
2009/05/27 | 332 | 345 | 331 | 333 | 27,300 |
2009/05/26 | 300 | 330 | 300 | 314 | 17,200 |
2009/05/25 | 287 | 299 | 287 | 299 | 2,400 |
2009/05/22 | 275 | 288 | 275 | 288 | 3,500 |
2009/05/21 | 280 | 281 | 274 | 280 | 16,600 |
2009/05/20 | 275 | 284 | 275 | 284 | 2,400 |
2009/05/19 | 285 | 285 | 270 | 270 | 1,000 |
2009/05/18 | 266 | 271 | 265 | 270 | 14,200 |
2009/05/15 | 250 | 279 | 250 | 278 | 14,600 |
2009/05/14 | 245 | 250 | 240 | 247 | 12,900 |
2009/05/13 | 251 | 254 | 251 | 254 | 8,100 |
2009/05/12 | 260 | 265 | 255 | 256 | 14,500 |
2009/05/11 | 280 | 281 | 269 | 270 | 13,300 |
2009/05/08 | 268 | 279 | 263 | 279 | 6,100 |
2009/05/07 | 289 | 292 | 275 | 276 | 10,200 |
2009/05/01 | 253 | 279 | 253 | 279 | 13,200 |
2009/04/30 | 256 | 260 | 253 | 253 | 10,000 |
2009/04/28 | 275 | 275 | 245 | 251 | 33,700 |
2009/04/27 | 298 | 300 | 271 | 283 | 12,400 |
2009/04/24 | 291 | 298 | 285 | 293 | 20,200 |
2009/04/23 | 289 | 300 | 274 | 286 | 31,400 |
2009/04/22 | 287 | 315 | 278 | 289 | 86,900 |
2009/04/21 | 234 | 277 | 234 | 277 | 23,700 |
2009/04/20 | 237 | 245 | 235 | 244 | 8,000 |
2009/04/17 | 225 | 236 | 223 | 235 | 23,600 |
2009/04/16 | 235 | 247 | 220 | 220 | 30,300 |
2009/04/15 | 238 | 238 | 221 | 225 | 59,000 |
2009/04/14 | 259 | 261 | 240 | 258 | 57,000 |
2009/04/13 | 216 | 247 | 214 | 239 | 97,600 |
2009/04/10 | 210 | 214 | 201 | 201 | 67,400 |
2009/04/09 | 194 | 200 | 194 | 197 | 57,700 |
2009/04/08 | 192 | 192 | 176 | 184 | 36,200 |
2009/04/07 | 176 | 210 | 176 | 192 | 121,500 |
2009/04/06 | 150 | 195 | 150 | 171 | 66,400 |
2009/04/03 | 147 | 149 | 144 | 145 | 12,100 |
2009/04/02 | 135 | 145 | 135 | 142 | 4,300 |
2009/04/01 | 121 | 133 | 121 | 133 | 2,600 |
2009/03/31 | 114 | 124 | 113 | 124 | 19,900 |
2009/03/30 | 141 | 141 | 126 | 126 | 6,500 |
2009/03/27 | 140 | 143 | 137 | 137 | 29,000 |
2009/03/26 | 142 | 144 | 140 | 142 | 26,200 |
2009/03/25 | 143 | 145 | 136 | 139 | 29,500 |
2009/03/24 | 135 | 150 | 129 | 148 | 36,700 |
2009/03/23 | 111 | 117 | 105 | 117 | 15,200 |
2009/03/19 | 112 | 112 | 102 | 107 | 13,900 |
2009/03/18 | 118 | 120 | 111 | 113 | 43,400 |
2009/03/17 | 94 | 117 | 94 | 111 | 35,600 |
2009/03/16 | 86 | 92 | 86 | 90 | 9,100 |
2009/03/13 | 82 | 86 | 82 | 84 | 27,400 |
2009/03/12 | 90 | 90 | 84 | 86 | 14,700 |
2009/03/11 | 94 | 94 | 89 | 89 | 3,600 |
2009/03/10 | 90 | 90 | 82 | 89 | 28,500 |
2009/03/09 | 98 | 98 | 90 | 90 | 9,500 |
2009/03/06 | 99 | 99 | 96 | 98 | 7,500 |
2009/03/05 | 99 | 101 | 99 | 100 | 8,100 |
2009/03/04 | 97 | 99 | 97 | 98 | 3,000 |
2009/03/03 | 102 | 102 | 98 | 100 | 4,500 |
2009/03/02 | 108 | 108 | 100 | 106 | 3,400 |
2009/02/27 | 111 | 111 | 105 | 109 | 2,100 |
2009/02/26 | 109 | 109 | 106 | 106 | 400 |
2009/02/25 | 107 | 107 | 103 | 104 | 2,400 |
2009/02/24 | 107 | 108 | 100 | 100 | 8,300 |
2009/02/23 | 104 | 107 | 104 | 107 | 6,300 |
2009/02/20 | 112 | 112 | 106 | 109 | 4,800 |
2009/02/19 | 115 | 115 | 110 | 111 | 9,100 |
2009/02/18 | 119 | 119 | 104 | 110 | 8,500 |
2009/02/17 | 131 | 131 | 114 | 114 | 4,100 |
2009/02/16 | 130 | 130 | 129 | 129 | 4,500 |
2009/02/13 | 137 | 140 | 135 | 135 | 6,600 |
2009/02/12 | 141 | 143 | 133 | 138 | 7,900 |
2009/02/10 | 149 | 149 | 149 | 149 | 200 |
2009/02/09 | 150 | 150 | 144 | 144 | 2,900 |
2009/02/06 | 143 | 150 | 143 | 145 | 3,500 |
2009/02/05 | 149 | 149 | 147 | 147 | 3,000 |
2009/02/04 | 152 | 152 | 145 | 149 | 4,400 |
2009/02/03 | 151 | 151 | 145 | 147 | 8,500 |
2009/02/02 | 158 | 161 | 156 | 161 | 3,500 |
2009/01/30 | 163 | 163 | 159 | 159 | 3,100 |
2009/01/29 | 173 | 174 | 172 | 172 | 8,300 |
2009/01/28 | 169 | 169 | 168 | 168 | 900 |
2009/01/27 | 168 | 169 | 168 | 168 | 1,600 |
2009/01/26 | 168 | 168 | 168 | 168 | 300 |
2009/01/23 | 179 | 179 | 170 | 170 | 3,500 |
2009/01/22 | 182 | 182 | 177 | 177 | 900 |
2009/01/21 | 177 | 184 | 177 | 180 | 1,600 |
2009/01/20 | 183 | 186 | 176 | 176 | 700 |
2009/01/19 | 190 | 190 | 181 | 184 | 2,200 |
2009/01/16 | 183 | 188 | 183 | 188 | 2,500 |
2009/01/15 | 173 | 185 | 168 | 176 | 6,600 |
2009/01/14 | 163 | 172 | 163 | 172 | 3,600 |
2009/01/13 | 187 | 187 | 165 | 165 | 6,400 |
2009/01/09 | 191 | 191 | 184 | 187 | 7,300 |
2009/01/08 | 194 | 199 | 186 | 186 | 11,500 |
2009/01/07 | 179 | 193 | 179 | 193 | 9,300 |
2009/01/06 | 178 | 178 | 175 | 178 | 2,100 |
2009/01/05 | 170 | 173 | 170 | 173 | 5,200 |