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
2001/12/28 956 988 946 988 2,000
2001/12/27 920 928 911 916 4,600
2001/12/26 875 905 875 895 1,500
2001/12/25 909 909 891 895 2,700
2001/12/21 898 900 868 899 11,500
2001/12/20 940 940 890 908 16,600
2001/12/19 979 1,010 952 955 14,300
2001/12/18 1,108 1,120 1,060 1,089 7,500
2001/12/17 1,141 1,150 1,130 1,150 5,800
2001/12/14 1,120 1,169 1,108 1,169 33,400
2001/12/13 1,220 1,220 1,160 1,200 4,000
2001/12/12 1,200 1,240 1,190 1,199 13,000
2001/12/11 1,170 1,180 1,150 1,180 8,700
2001/12/10 1,150 1,167 1,100 1,160 10,100
2001/12/07 1,200 1,204 1,160 1,167 13,600
2001/12/06 1,087 1,165 1,087 1,160 16,400
2001/12/05 1,050 1,070 1,030 1,067 6,900
2001/12/04 960 1,010 960 1,002 5,400
2001/12/03 990 990 970 970 4,500
2001/11/30 1,005 1,008 990 990 4,300
2001/11/29 1,019 1,020 997 997 3,600
2001/11/28 1,039 1,040 1,010 1,020 6,000
2001/11/27 1,001 1,070 991 1,040 14,200
2001/11/26 950 1,000 950 998 7,000
2001/11/22 925 927 910 915 1,500
2001/11/21 912 935 890 935 4,400
2001/11/20 940 980 937 942 8,800
2001/11/19 837 926 837 926 8,100
2001/11/16 811 838 803 826 9,100
2001/11/15 840 840 800 801 5,300
2001/11/14 845 845 820 820 5,000
2001/11/13 833 840 832 835 34,700
2001/11/12 850 880 843 843 6,100
2001/11/09 850 850 849 849 8,800
2001/11/08 810 825 810 825 14,400
2001/11/07 860 870 853 870 6,100
2001/11/06 850 890 850 890 2,600
2001/11/05 866 888 855 855 12,300
2001/11/02 870 890 860 864 5,300
2001/11/01 851 860 841 850 3,900
2001/10/31 855 855 845 848 4,300
2001/10/30 855 890 855 876 5,700
2001/10/29 952 972 935 935 9,800
2001/10/26 951 970 945 950 9,700
2001/10/25 866 920 866 914 8,500
2001/10/24 885 890 850 850 16,800
2001/10/23 870 890 870 880 15,300
2001/10/22 865 865 840 860 15,800
2001/10/19 900 904 870 876 10,600
2001/10/18 840 890 840 890 3,400
2001/10/17 840 860 840 851 6,300
2001/10/16 802 830 802 830 2,000
2001/10/15 850 850 801 801 9,300
2001/10/12 776 836 770 830 13,900
2001/10/11 726 736 725 736 1,400
2001/10/10 752 759 720 720 2,400
2001/10/09 750 760 732 732 2,700
2001/10/05 783 783 750 769 12,200
2001/10/04 740 770 730 763 11,500
2001/10/03 760 762 735 740 6,900
2001/10/02 765 770 750 759 3,400
2001/10/01 742 755 742 755 2,600
2001/09/28 711 740 711 733 6,200
2001/09/27 680 710 680 710 8,300
2001/09/26 705 705 687 687 2,800
2001/09/25 730 730 686 700 9,400
2001/09/21 710 710 660 660 19,500
2001/09/20 735 740 709 709 19,500
2001/09/19 750 760 730 730 16,300
2001/09/18 710 770 710 760 29,700
2001/09/17 850 850 780 780 20,200
2001/09/14 880 880 880 880 17,900
2001/09/13 908 930 900 930 5,600
2001/09/12 930 960 928 928 13,900
2001/09/11 1,000 1,028 1,000 1,028 3,100
2001/09/10 1,080 1,100 996 1,025 5,100
2001/09/07 1,125 1,125 1,105 1,115 5,600
2001/09/06 1,115 1,123 1,115 1,122 8,200
2001/09/05 1,180 1,180 1,133 1,135 4,000
2001/09/04 1,121 1,150 1,121 1,150 4,300
2001/09/03 1,161 1,180 1,141 1,141 4,000
2001/08/31 1,187 1,213 1,165 1,165 10,800
2001/08/30 1,190 1,191 1,185 1,187 6,000
2001/08/29 1,206 1,206 1,190 1,200 5,700
2001/08/28 1,230 1,266 1,230 1,246 3,400
2001/08/27 1,201 1,230 1,200 1,230 6,200
2001/08/24 1,250 1,250 1,216 1,220 2,200
2001/08/23 1,219 1,219 1,210 1,219 5,900
2001/08/22 1,190 1,211 1,190 1,200 3,000
2001/08/21 1,211 1,211 1,200 1,200 2,800
2001/08/20 1,218 1,218 1,200 1,200 2,200
2001/08/17 1,204 1,218 1,198 1,198 3,500
2001/08/16 1,239 1,239 1,197 1,197 6,100
2001/08/15 1,240 1,260 1,240 1,240 600
2001/08/14 1,247 1,247 1,239 1,239 1,200
2001/08/13 1,271 1,289 1,250 1,250 1,700
2001/08/10 1,293 1,293 1,273 1,291 10,900
2001/08/09 1,247 1,270 1,236 1,270 3,500
2001/08/08 1,250 1,274 1,233 1,264 2,800
2001/08/07 1,220 1,275 1,186 1,253 1,800
2001/08/06 1,279 1,279 1,250 1,250 6,200
2001/08/03 1,300 1,320 1,280 1,299 4,900
2001/08/02 1,200 1,271 1,200 1,220 11,200
2001/08/01 1,240 1,240 1,180 1,205 4,600
2001/07/31 1,198 1,220 1,160 1,220 9,000
2001/07/30 1,191 1,231 1,180 1,212 3,700
2001/07/27 1,250 1,278 1,250 1,251 4,300
2001/07/26 1,319 1,319 1,251 1,251 2,900
2001/07/25 1,281 1,299 1,245 1,299 7,300
2001/07/24 1,231 1,351 1,231 1,280 4,600
2001/07/23 1,300 1,318 1,210 1,220 10,500
2001/07/19 1,399 1,399 1,324 1,330 12,200
2001/07/18 1,488 1,488 1,425 1,438 2,500
2001/07/17 1,510 1,510 1,486 1,486 3,900
2001/07/16 1,500 1,515 1,500 1,515 2,400
2001/07/13 1,604 1,604 1,514 1,514 4,400
2001/07/12 1,510 1,544 1,490 1,544 3,900
2001/07/11 1,490 1,510 1,475 1,510 9,700
2001/07/10 1,531 1,531 1,500 1,512 3,600
2001/07/09 1,580 1,580 1,486 1,501 7,100
2001/07/06 1,625 1,625 1,580 1,610 6,100
2001/07/05 1,680 1,682 1,640 1,640 6,400
2001/07/04 1,680 1,680 1,671 1,675 3,800
2001/07/03 1,680 1,699 1,670 1,699 2,100
2001/07/02 1,680 1,680 1,670 1,680 9,400
2001/06/29 1,700 1,700 1,670 1,684 3,500
2001/06/28 1,685 1,686 1,670 1,670 8,600
2001/06/27 1,680 1,680 1,671 1,671 3,700
2001/06/26 1,671 1,691 1,671 1,680 10,400
2001/06/25 1,689 1,689 1,665 1,675 10,800
2001/06/22 1,660 1,670 1,651 1,670 2,600
2001/06/21 1,662 1,663 1,660 1,662 1,900
2001/06/20 1,662 1,662 1,640 1,660 13,800
2001/06/19 1,660 1,664 1,641 1,660 6,500
2001/06/18 1,642 1,678 1,642 1,678 17,300
2001/06/15 1,658 1,658 1,630 1,640 33,300
2001/06/14 1,686 1,686 1,640 1,650 27,900
2001/06/13 1,661 1,665 1,650 1,656 5,600
2001/06/12 1,650 1,669 1,645 1,651 56,700
2001/06/11 1,642 1,663 1,642 1,650 29,700
2001/06/08 1,650 1,670 1,640 1,643 38,300
2001/06/07 1,680 1,680 1,645 1,650 15,600
2001/06/06 1,691 1,717 1,680 1,680 9,300
2001/06/05 1,700 1,706 1,680 1,690 3,400
2001/06/04 1,750 1,750 1,690 1,700 2,400
2001/06/01 1,700 1,701 1,690 1,690 4,500
2001/05/31 1,756 1,760 1,672 1,689 11,200
2001/05/30 1,799 1,800 1,730 1,756 7,600
2001/05/29 1,800 1,820 1,795 1,800 20,700
2001/05/28 1,791 1,805 1,791 1,800 20,300
2001/05/25 1,800 1,830 1,790 1,801 9,000
2001/05/24 1,790 1,795 1,780 1,790 28,600
2001/05/23 1,750 1,815 1,750 1,799 20,400
2001/05/22 1,729 1,800 1,720 1,750 14,900
2001/05/21 1,710 1,740 1,685 1,699 23,200
2001/05/18 1,700 1,710 1,670 1,685 38,600
2001/05/17 1,585 1,695 1,585 1,695 97,300
2001/05/16 1,910 1,924 1,880 1,885 25,700
2001/05/15 1,890 1,943 1,881 1,940 4,900
2001/05/14 1,922 1,922 1,890 1,909 7,600
2001/05/11 1,902 1,925 1,892 1,892 9,800
2001/05/10 1,900 1,915 1,890 1,906 7,900
2001/05/09 2,000 2,000 1,936 1,940 14,400
2001/05/08 1,998 2,000 1,986 2,000 21,600
2001/05/07 1,999 2,040 1,980 1,985 18,300
2001/05/02 1,884 1,970 1,865 1,959 22,100
2001/05/01 1,830 1,854 1,830 1,854 8,700
2001/04/27 1,860 1,860 1,810 1,830 9,700
2001/04/26 1,825 1,866 1,820 1,851 4,800
2001/04/25 1,890 1,900 1,840 1,855 5,700
2001/04/24 1,850 1,870 1,800 1,870 6,200
2001/04/23 1,850 1,870 1,850 1,851 8,100
2001/04/20 1,890 1,900 1,850 1,858 12,100
2001/04/19 1,858 1,900 1,830 1,890 29,900
2001/04/18 1,780 1,780 1,755 1,768 19,100
2001/04/17 1,740 1,760 1,740 1,758 27,800
2001/04/16 1,755 1,755 1,710 1,725 4,900
2001/04/13 1,748 1,749 1,700 1,709 9,900
2001/04/12 1,703 1,737 1,670 1,670 7,000
2001/04/11 1,690 1,690 1,670 1,670 2,600
2001/04/10 1,702 1,703 1,661 1,661 6,700
2001/04/09 1,701 1,705 1,696 1,703 4,500
2001/04/06 1,745 1,755 1,701 1,701 9,500
2001/04/05 1,736 1,745 1,706 1,734 7,900
2001/04/04 1,700 1,720 1,700 1,706 4,900
2001/04/03 1,748 1,759 1,691 1,719 10,200
2001/04/02 1,840 1,840 1,750 1,754 3,400
2001/03/30 1,841 1,855 1,810 1,825 4,600
2001/03/29 1,895 1,895 1,822 1,841 5,300
2001/03/28 1,981 1,996 1,901 1,969 11,600
2001/03/27 2,015 2,015 1,931 1,957 16,100
2001/03/26 1,737 1,930 1,737 1,930 16,100
2001/03/23 1,707 1,717 1,677 1,677 7,200
2001/03/22 1,736 1,750 1,660 1,677 5,900
2001/03/21 1,650 1,725 1,586 1,725 7,900
2001/03/19 1,641 1,686 1,630 1,630 10,400
2001/03/16 1,681 1,699 1,630 1,630 5,200
2001/03/15 1,520 1,625 1,510 1,625 12,800
2001/03/14 1,639 1,645 1,590 1,590 19,500
2001/03/13 1,599 1,609 1,510 1,609 19,500
2001/03/12 1,732 1,732 1,650 1,659 14,000
2001/03/09 1,810 1,810 1,750 1,762 21,500
2001/03/08 1,827 1,827 1,770 1,780 12,100
2001/03/07 1,820 1,839 1,791 1,800 17,600
2001/03/06 1,799 1,805 1,780 1,790 7,100
2001/03/05 1,829 1,829 1,750 1,760 9,700
2001/03/02 1,860 1,860 1,770 1,799 14,400
2001/03/01 1,865 1,895 1,800 1,810 10,300
2001/02/28 1,860 1,871 1,850 1,865 10,700
2001/02/27 2,025 2,025 1,899 1,920 18,700
2001/02/26 2,080 2,080 2,030 2,030 1,900
2001/02/23 2,005 2,050 1,995 2,000 6,100
2001/02/22 2,000 2,015 1,992 2,000 3,200
2001/02/21 2,000 2,015 1,990 1,992 2,900
2001/02/20 1,989 2,015 1,989 2,015 5,200
2001/02/19 2,070 2,070 1,986 1,998 5,500
2001/02/16 2,045 2,050 2,020 2,030 4,100
2001/02/15 2,040 2,075 2,010 2,040 2,200
2001/02/14 2,040 2,040 1,980 1,980 3,900
2001/02/13 2,065 2,065 1,996 2,000 4,400
2001/02/09 1,990 2,010 1,980 1,994 5,500
2001/02/08 2,035 2,035 1,990 1,994 5,500
2001/02/07 1,990 2,050 1,980 1,997 8,200
2001/02/06 2,025 2,025 1,985 1,985 8,400
2001/02/05 2,005 2,005 1,981 1,995 9,900
2001/02/02 2,035 2,045 2,000 2,010 7,200
2001/02/01 2,060 2,060 2,000 2,000 18,000
2001/01/31 2,065 2,085 2,010 2,060 11,300
2001/01/30 2,100 2,100 2,055 2,055 3,900
2001/01/29 2,145 2,145 2,055 2,080 8,200
2001/01/26 2,180 2,180 2,100 2,155 9,400
2001/01/25 2,150 2,150 2,070 2,150 5,300
2001/01/24 2,205 2,205 2,165 2,170 1,900
2001/01/23 2,195 2,200 2,175 2,200 5,500
2001/01/22 2,300 2,300 2,195 2,200 2,700
2001/01/19 2,285 2,300 2,170 2,270 9,400
2001/01/18 2,230 2,295 2,230 2,245 6,300
2001/01/17 2,150 2,230 2,100 2,230 6,500
2001/01/16 2,025 2,050 2,000 2,035 8,800
2001/01/15 1,975 2,000 1,950 1,992 7,900
2001/01/12 1,995 2,000 1,965 1,975 8,700
2001/01/11 2,040 2,040 1,990 1,999 6,900
2001/01/10 2,050 2,105 2,035 2,035 3,000
2001/01/09 2,100 2,100 2,035 2,070 1,500
2001/01/05 2,030 2,150 2,030 2,100 2,900
2001/01/04 2,240 2,240 2,070 2,110 1,400

このページの先頭へ