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 |
---|---|---|---|---|---|
2003/12/30 | 871 | 886 | 865 | 870 | 8,800 |
2003/12/29 | 857 | 889 | 850 | 867 | 16,100 |
2003/12/26 | 894 | 894 | 850 | 856 | 11,200 |
2003/12/25 | 868 | 900 | 868 | 884 | 16,900 |
2003/12/24 | 891 | 891 | 868 | 868 | 12,400 |
2003/12/22 | 898 | 900 | 860 | 891 | 14,700 |
2003/12/19 | 899 | 900 | 887 | 899 | 10,200 |
2003/12/18 | 882 | 893 | 880 | 880 | 25,100 |
2003/12/17 | 905 | 914 | 885 | 885 | 17,400 |
2003/12/16 | 895 | 912 | 888 | 895 | 22,700 |
2003/12/15 | 915 | 940 | 895 | 934 | 58,000 |
2003/12/12 | 882 | 906 | 851 | 865 | 113,100 |
2003/12/11 | 775 | 832 | 775 | 822 | 31,800 |
2003/12/10 | 748 | 748 | 740 | 741 | 3,000 |
2003/12/09 | 780 | 783 | 773 | 773 | 5,300 |
2003/12/08 | 800 | 801 | 780 | 784 | 7,500 |
2003/12/05 | 820 | 824 | 803 | 811 | 5,000 |
2003/12/04 | 836 | 840 | 823 | 823 | 6,400 |
2003/12/03 | 798 | 840 | 798 | 836 | 13,100 |
2003/12/02 | 787 | 827 | 787 | 803 | 15,700 |
2003/12/01 | 750 | 778 | 737 | 769 | 11,100 |
2003/11/28 | 780 | 780 | 751 | 753 | 12,700 |
2003/11/27 | 761 | 780 | 740 | 780 | 19,100 |
2003/11/26 | 779 | 779 | 755 | 756 | 9,100 |
2003/11/25 | 785 | 785 | 769 | 769 | 2,300 |
2003/11/21 | 770 | 770 | 740 | 745 | 12,000 |
2003/11/20 | 780 | 810 | 770 | 773 | 9,700 |
2003/11/19 | 781 | 786 | 770 | 770 | 7,600 |
2003/11/18 | 830 | 830 | 770 | 805 | 11,500 |
2003/11/17 | 880 | 886 | 844 | 844 | 19,000 |
2003/11/14 | 915 | 920 | 900 | 907 | 16,200 |
2003/11/13 | 890 | 915 | 890 | 915 | 9,900 |
2003/11/12 | 880 | 890 | 870 | 878 | 5,100 |
2003/11/11 | 900 | 901 | 871 | 890 | 8,400 |
2003/11/10 | 919 | 929 | 900 | 915 | 10,700 |
2003/11/07 | 931 | 965 | 931 | 956 | 63,300 |
2003/11/06 | 930 | 945 | 917 | 927 | 13,500 |
2003/11/05 | 905 | 925 | 905 | 918 | 4,600 |
2003/11/04 | 891 | 912 | 891 | 909 | 3,400 |
2003/10/31 | 910 | 910 | 880 | 885 | 5,000 |
2003/10/30 | 909 | 909 | 890 | 900 | 5,300 |
2003/10/29 | 925 | 931 | 915 | 920 | 1,700 |
2003/10/28 | 923 | 923 | 913 | 918 | 700 |
2003/10/27 | 900 | 928 | 900 | 924 | 11,500 |
2003/10/24 | 865 | 910 | 865 | 900 | 18,200 |
2003/10/23 | 880 | 880 | 840 | 862 | 13,000 |
2003/10/22 | 912 | 912 | 891 | 891 | 9,100 |
2003/10/21 | 922 | 932 | 900 | 902 | 16,600 |
2003/10/20 | 911 | 928 | 910 | 915 | 11,100 |
2003/10/17 | 921 | 930 | 910 | 921 | 18,900 |
2003/10/16 | 922 | 925 | 905 | 911 | 5,900 |
2003/10/15 | 932 | 942 | 932 | 932 | 9,200 |
2003/10/14 | 908 | 930 | 908 | 922 | 6,000 |
2003/10/10 | 917 | 936 | 917 | 928 | 10,600 |
2003/10/09 | 925 | 935 | 918 | 927 | 9,900 |
2003/10/08 | 935 | 935 | 912 | 935 | 4,000 |
2003/10/07 | 932 | 935 | 914 | 926 | 6,400 |
2003/10/06 | 928 | 946 | 928 | 942 | 3,600 |
2003/10/03 | 929 | 948 | 925 | 928 | 5,400 |
2003/10/02 | 931 | 940 | 910 | 927 | 7,800 |
2003/10/01 | 910 | 950 | 910 | 935 | 6,900 |
2003/09/30 | 911 | 926 | 890 | 921 | 5,800 |
2003/09/29 | 917 | 917 | 909 | 916 | 5,900 |
2003/09/26 | 884 | 907 | 882 | 907 | 4,800 |
2003/09/25 | 881 | 890 | 870 | 885 | 7,800 |
2003/09/24 | 900 | 906 | 889 | 891 | 8,900 |
2003/09/22 | 940 | 940 | 905 | 915 | 26,600 |
2003/09/19 | 941 | 946 | 939 | 940 | 14,600 |
2003/09/18 | 952 | 952 | 930 | 941 | 12,400 |
2003/09/17 | 974 | 974 | 930 | 942 | 20,400 |
2003/09/16 | 981 | 991 | 956 | 964 | 9,800 |
2003/09/12 | 1,000 | 1,000 | 978 | 991 | 30,300 |
2003/09/11 | 989 | 990 | 966 | 986 | 14,700 |
2003/09/10 | 972 | 998 | 972 | 990 | 20,000 |
2003/09/09 | 967 | 990 | 967 | 981 | 9,200 |
2003/09/08 | 966 | 978 | 934 | 977 | 11,200 |
2003/09/05 | 990 | 990 | 975 | 976 | 21,800 |
2003/09/04 | 969 | 1,000 | 969 | 983 | 12,800 |
2003/09/03 | 1,030 | 1,030 | 960 | 979 | 28,100 |
2003/09/02 | 955 | 1,010 | 954 | 990 | 41,400 |
2003/09/01 | 945 | 950 | 925 | 949 | 29,300 |
2003/08/29 | 917 | 940 | 917 | 925 | 19,400 |
2003/08/28 | 890 | 907 | 880 | 897 | 60,600 |
2003/08/27 | 976 | 978 | 936 | 940 | 84,300 |
2003/08/26 | 1,000 | 1,010 | 979 | 996 | 21,200 |
2003/08/25 | 970 | 990 | 950 | 970 | 22,000 |
2003/08/22 | 982 | 982 | 960 | 960 | 16,200 |
2003/08/21 | 970 | 975 | 951 | 952 | 9,600 |
2003/08/20 | 989 | 989 | 967 | 977 | 24,000 |
2003/08/19 | 965 | 980 | 962 | 969 | 10,500 |
2003/08/18 | 922 | 949 | 922 | 943 | 9,400 |
2003/08/15 | 934 | 945 | 900 | 900 | 21,100 |
2003/08/14 | 925 | 939 | 915 | 928 | 10,700 |
2003/08/13 | 906 | 926 | 906 | 919 | 26,200 |
2003/08/12 | 850 | 890 | 850 | 886 | 28,600 |
2003/08/11 | 885 | 885 | 840 | 843 | 20,300 |
2003/08/08 | 904 | 930 | 885 | 885 | 13,900 |
2003/08/07 | 953 | 953 | 884 | 884 | 27,700 |
2003/08/06 | 960 | 960 | 930 | 943 | 14,200 |
2003/08/05 | 996 | 1,029 | 980 | 980 | 14,000 |
2003/08/04 | 1,010 | 1,020 | 995 | 995 | 17,400 |
2003/08/01 | 1,051 | 1,070 | 1,015 | 1,070 | 16,800 |
2003/07/31 | 1,030 | 1,032 | 1,010 | 1,010 | 25,700 |
2003/07/30 | 1,047 | 1,047 | 1,031 | 1,034 | 10,500 |
2003/07/29 | 1,085 | 1,090 | 1,065 | 1,065 | 20,700 |
2003/07/28 | 1,099 | 1,100 | 1,085 | 1,085 | 13,000 |
2003/07/25 | 1,050 | 1,084 | 1,042 | 1,071 | 27,800 |
2003/07/24 | 1,028 | 1,076 | 1,020 | 1,057 | 35,800 |
2003/07/23 | 990 | 1,018 | 990 | 1,017 | 25,900 |
2003/07/22 | 933 | 955 | 933 | 950 | 33,100 |
2003/07/18 | 910 | 950 | 910 | 931 | 20,600 |
2003/07/17 | 989 | 989 | 940 | 950 | 21,200 |
2003/07/16 | 982 | 1,020 | 982 | 1,001 | 34,900 |
2003/07/15 | 999 | 1,020 | 991 | 991 | 29,800 |
2003/07/14 | 951 | 972 | 951 | 969 | 23,300 |
2003/07/11 | 977 | 977 | 925 | 945 | 67,000 |
2003/07/10 | 1,020 | 1,029 | 974 | 983 | 28,300 |
2003/07/09 | 1,022 | 1,049 | 1,000 | 1,024 | 69,600 |
2003/07/08 | 980 | 1,002 | 951 | 1,002 | 80,800 |
2003/07/07 | 850 | 911 | 850 | 902 | 42,000 |
2003/07/04 | 841 | 868 | 839 | 850 | 21,200 |
2003/07/03 | 904 | 904 | 850 | 851 | 58,200 |
2003/07/02 | 910 | 930 | 895 | 905 | 84,300 |
2003/07/01 | 850 | 920 | 850 | 897 | 85,800 |
2003/06/30 | 760 | 840 | 740 | 840 | 64,900 |
2003/06/27 | 725 | 740 | 717 | 740 | 25,200 |
2003/06/26 | 726 | 726 | 710 | 715 | 8,400 |
2003/06/25 | 717 | 724 | 717 | 722 | 8,800 |
2003/06/24 | 723 | 725 | 715 | 715 | 16,000 |
2003/06/23 | 738 | 738 | 721 | 721 | 27,000 |
2003/06/20 | 710 | 723 | 710 | 720 | 31,100 |
2003/06/19 | 710 | 720 | 705 | 707 | 15,700 |
2003/06/18 | 720 | 722 | 705 | 707 | 18,400 |
2003/06/17 | 719 | 725 | 706 | 716 | 23,400 |
2003/06/16 | 697 | 709 | 690 | 709 | 33,300 |
2003/06/13 | 691 | 700 | 691 | 698 | 41,300 |
2003/06/12 | 701 | 709 | 696 | 696 | 21,400 |
2003/06/11 | 710 | 719 | 701 | 701 | 23,600 |
2003/06/10 | 717 | 717 | 700 | 700 | 19,500 |
2003/06/09 | 737 | 737 | 716 | 729 | 21,300 |
2003/06/06 | 708 | 727 | 700 | 727 | 45,100 |
2003/06/05 | 708 | 708 | 692 | 698 | 13,500 |
2003/06/04 | 710 | 717 | 690 | 690 | 20,700 |
2003/06/03 | 705 | 705 | 680 | 705 | 25,700 |
2003/06/02 | 686 | 708 | 682 | 695 | 62,700 |
2003/05/30 | 639 | 669 | 635 | 664 | 18,000 |
2003/05/29 | 639 | 639 | 626 | 627 | 8,500 |
2003/05/28 | 625 | 633 | 625 | 633 | 6,800 |
2003/05/27 | 635 | 635 | 616 | 616 | 14,600 |
2003/05/26 | 631 | 641 | 630 | 641 | 4,500 |
2003/05/23 | 627 | 634 | 627 | 633 | 5,700 |
2003/05/22 | 618 | 626 | 613 | 617 | 7,300 |
2003/05/21 | 625 | 625 | 616 | 616 | 6,100 |
2003/05/20 | 625 | 626 | 622 | 625 | 3,900 |
2003/05/19 | 632 | 638 | 625 | 625 | 4,700 |
2003/05/16 | 644 | 644 | 629 | 630 | 13,600 |
2003/05/15 | 650 | 674 | 628 | 634 | 11,900 |
2003/05/14 | 631 | 644 | 630 | 640 | 7,300 |
2003/05/13 | 629 | 638 | 629 | 630 | 6,000 |
2003/05/12 | 634 | 634 | 620 | 621 | 3,200 |
2003/05/09 | 615 | 619 | 614 | 617 | 11,500 |
2003/05/08 | 620 | 630 | 611 | 613 | 5,900 |
2003/05/07 | 625 | 625 | 613 | 624 | 7,500 |
2003/05/06 | 632 | 632 | 623 | 623 | 1,900 |
2003/05/02 | 611 | 620 | 611 | 613 | 5,000 |
2003/05/01 | 623 | 623 | 616 | 620 | 6,900 |
2003/04/30 | 630 | 630 | 621 | 622 | 7,500 |
2003/04/28 | 645 | 645 | 612 | 621 | 3,800 |
2003/04/25 | 645 | 645 | 635 | 635 | 1,200 |
2003/04/24 | 640 | 640 | 632 | 640 | 3,800 |
2003/04/23 | 657 | 657 | 640 | 646 | 3,600 |
2003/04/22 | 658 | 658 | 635 | 637 | 6,700 |
2003/04/21 | 655 | 658 | 635 | 658 | 4,500 |
2003/04/18 | 649 | 649 | 630 | 631 | 4,900 |
2003/04/17 | 651 | 651 | 631 | 639 | 4,000 |
2003/04/16 | 645 | 650 | 639 | 647 | 2,600 |
2003/04/15 | 646 | 650 | 640 | 643 | 4,100 |
2003/04/14 | 670 | 670 | 646 | 646 | 800 |
2003/04/11 | 672 | 683 | 672 | 683 | 2,600 |
2003/04/10 | 682 | 683 | 672 | 673 | 700 |
2003/04/09 | 681 | 685 | 679 | 685 | 4,600 |
2003/04/08 | 680 | 688 | 678 | 680 | 2,800 |
2003/04/07 | 677 | 687 | 676 | 682 | 5,400 |
2003/04/04 | 677 | 697 | 677 | 677 | 2,200 |
2003/04/03 | 700 | 700 | 677 | 677 | 6,400 |
2003/04/02 | 662 | 670 | 655 | 670 | 3,800 |
2003/04/01 | 632 | 670 | 632 | 661 | 4,000 |
2003/03/31 | 662 | 670 | 662 | 662 | 800 |
2003/03/28 | 680 | 690 | 661 | 661 | 2,700 |
2003/03/27 | 700 | 700 | 685 | 699 | 3,700 |
2003/03/26 | 674 | 700 | 674 | 700 | 5,300 |
2003/03/25 | 667 | 687 | 667 | 679 | 3,200 |
2003/03/24 | 688 | 697 | 678 | 697 | 6,200 |
2003/03/20 | 650 | 668 | 650 | 668 | 1,800 |
2003/03/19 | 641 | 650 | 615 | 650 | 3,100 |
2003/03/18 | 643 | 672 | 643 | 653 | 2,100 |
2003/03/17 | 640 | 650 | 631 | 631 | 2,000 |
2003/03/14 | 634 | 650 | 634 | 640 | 36,600 |
2003/03/13 | 631 | 644 | 631 | 644 | 5,900 |
2003/03/12 | 629 | 631 | 620 | 631 | 3,300 |
2003/03/11 | 612 | 640 | 612 | 639 | 3,700 |
2003/03/10 | 643 | 650 | 621 | 630 | 8,800 |
2003/03/07 | 666 | 668 | 643 | 643 | 3,200 |
2003/03/06 | 686 | 686 | 666 | 666 | 3,900 |
2003/03/05 | 667 | 683 | 666 | 683 | 5,700 |
2003/03/04 | 680 | 680 | 665 | 676 | 4,400 |
2003/03/03 | 668 | 678 | 650 | 678 | 5,400 |
2003/02/28 | 670 | 678 | 645 | 678 | 2,400 |
2003/02/27 | 663 | 663 | 645 | 660 | 2,600 |
2003/02/26 | 670 | 680 | 665 | 665 | 4,600 |
2003/02/25 | 695 | 695 | 671 | 671 | 4,400 |
2003/02/24 | 693 | 697 | 690 | 696 | 3,500 |
2003/02/21 | 709 | 709 | 696 | 700 | 9,400 |
2003/02/20 | 701 | 704 | 693 | 694 | 4,800 |
2003/02/19 | 713 | 713 | 695 | 696 | 8,300 |
2003/02/18 | 726 | 726 | 681 | 693 | 34,200 |
2003/02/17 | 720 | 725 | 715 | 715 | 20,900 |
2003/02/14 | 701 | 720 | 701 | 703 | 36,200 |
2003/02/13 | 688 | 702 | 675 | 693 | 11,800 |
2003/02/12 | 660 | 690 | 660 | 689 | 2,400 |
2003/02/10 | 664 | 664 | 650 | 650 | 3,500 |
2003/02/07 | 676 | 690 | 662 | 670 | 13,600 |
2003/02/06 | 642 | 665 | 642 | 656 | 2,500 |
2003/02/05 | 630 | 641 | 630 | 641 | 5,200 |
2003/02/04 | 660 | 660 | 640 | 650 | 7,800 |
2003/02/03 | 615 | 651 | 610 | 640 | 3,300 |
2003/01/31 | 630 | 630 | 605 | 605 | 20,700 |
2003/01/30 | 659 | 660 | 633 | 633 | 9,800 |
2003/01/29 | 671 | 671 | 654 | 657 | 17,000 |
2003/01/28 | 680 | 680 | 658 | 661 | 29,100 |
2003/01/27 | 713 | 723 | 680 | 680 | 32,000 |
2003/01/24 | 725 | 732 | 711 | 711 | 8,600 |
2003/01/23 | 706 | 724 | 704 | 711 | 11,600 |
2003/01/22 | 720 | 731 | 704 | 717 | 4,500 |
2003/01/21 | 720 | 720 | 702 | 718 | 9,700 |
2003/01/20 | 720 | 720 | 702 | 712 | 3,200 |
2003/01/17 | 720 | 720 | 710 | 710 | 8,800 |
2003/01/16 | 749 | 749 | 720 | 729 | 8,300 |
2003/01/15 | 759 | 769 | 741 | 755 | 1,900 |
2003/01/14 | 759 | 780 | 739 | 780 | 4,000 |
2003/01/10 | 736 | 746 | 726 | 739 | 2,500 |
2003/01/09 | 720 | 735 | 720 | 735 | 3,400 |
2003/01/08 | 750 | 758 | 750 | 758 | 1,000 |
2003/01/07 | 775 | 780 | 768 | 773 | 8,900 |
2003/01/06 | 745 | 758 | 735 | 758 | 3,600 |