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 |
---|---|---|---|---|---|
2005/12/30 | 801 | 805 | 796 | 800 | 27,400 |
2005/12/29 | 737 | 777 | 737 | 771 | 38,900 |
2005/12/28 | 735 | 735 | 711 | 734 | 25,700 |
2005/12/27 | 729 | 735 | 723 | 735 | 25,100 |
2005/12/26 | 726 | 730 | 720 | 720 | 20,600 |
2005/12/22 | 719 | 722 | 718 | 722 | 11,800 |
2005/12/21 | 720 | 724 | 706 | 719 | 28,500 |
2005/12/20 | 699 | 718 | 694 | 713 | 61,900 |
2005/12/19 | 677 | 697 | 675 | 695 | 44,900 |
2005/12/16 | 664 | 669 | 661 | 663 | 12,000 |
2005/12/15 | 670 | 670 | 662 | 667 | 11,100 |
2005/12/14 | 668 | 675 | 668 | 670 | 17,200 |
2005/12/13 | 671 | 687 | 664 | 664 | 22,000 |
2005/12/12 | 667 | 677 | 667 | 670 | 53,800 |
2005/12/09 | 671 | 673 | 666 | 669 | 34,100 |
2005/12/08 | 675 | 679 | 671 | 671 | 12,100 |
2005/12/07 | 685 | 685 | 679 | 680 | 18,400 |
2005/12/06 | 697 | 697 | 685 | 685 | 18,100 |
2005/12/05 | 689 | 695 | 687 | 695 | 20,100 |
2005/12/02 | 694 | 700 | 680 | 686 | 21,400 |
2005/12/01 | 687 | 690 | 677 | 690 | 22,800 |
2005/11/30 | 697 | 699 | 685 | 687 | 19,900 |
2005/11/29 | 694 | 694 | 685 | 693 | 17,300 |
2005/11/28 | 672 | 683 | 667 | 674 | 17,900 |
2005/11/25 | 675 | 675 | 660 | 663 | 11,400 |
2005/11/24 | 661 | 674 | 660 | 669 | 15,800 |
2005/11/22 | 668 | 668 | 656 | 660 | 18,500 |
2005/11/21 | 677 | 681 | 670 | 670 | 20,900 |
2005/11/18 | 668 | 675 | 665 | 675 | 18,500 |
2005/11/17 | 665 | 667 | 662 | 664 | 17,000 |
2005/11/16 | 659 | 669 | 657 | 663 | 7,700 |
2005/11/15 | 662 | 662 | 658 | 658 | 13,300 |
2005/11/14 | 669 | 669 | 659 | 663 | 27,200 |
2005/11/11 | 672 | 680 | 661 | 661 | 12,300 |
2005/11/10 | 685 | 686 | 671 | 673 | 35,700 |
2005/11/09 | 683 | 710 | 683 | 705 | 22,500 |
2005/11/08 | 686 | 686 | 681 | 681 | 7,600 |
2005/11/07 | 680 | 690 | 669 | 676 | 34,400 |
2005/11/04 | 669 | 678 | 668 | 675 | 20,700 |
2005/11/02 | 667 | 667 | 658 | 667 | 14,100 |
2005/11/01 | 660 | 660 | 656 | 660 | 6,900 |
2005/10/31 | 656 | 665 | 651 | 655 | 8,100 |
2005/10/28 | 663 | 663 | 655 | 658 | 6,800 |
2005/10/27 | 657 | 668 | 657 | 663 | 5,900 |
2005/10/26 | 660 | 665 | 655 | 656 | 6,700 |
2005/10/25 | 662 | 664 | 651 | 651 | 4,100 |
2005/10/24 | 659 | 659 | 650 | 652 | 12,900 |
2005/10/21 | 664 | 664 | 658 | 659 | 8,900 |
2005/10/20 | 671 | 673 | 666 | 667 | 11,000 |
2005/10/19 | 660 | 669 | 660 | 666 | 8,400 |
2005/10/18 | 669 | 672 | 657 | 657 | 10,300 |
2005/10/17 | 668 | 672 | 660 | 663 | 7,800 |
2005/10/14 | 679 | 679 | 665 | 665 | 14,600 |
2005/10/13 | 679 | 679 | 662 | 673 | 10,400 |
2005/10/12 | 673 | 686 | 666 | 669 | 12,800 |
2005/10/11 | 668 | 668 | 655 | 657 | 25,200 |
2005/10/07 | 668 | 668 | 660 | 660 | 11,000 |
2005/10/06 | 677 | 677 | 667 | 667 | 9,300 |
2005/10/05 | 680 | 681 | 669 | 674 | 18,800 |
2005/10/04 | 666 | 676 | 661 | 671 | 7,800 |
2005/10/03 | 654 | 665 | 654 | 661 | 11,500 |
2005/09/30 | 684 | 684 | 660 | 661 | 28,700 |
2005/09/29 | 700 | 703 | 685 | 685 | 30,400 |
2005/09/28 | 711 | 723 | 685 | 699 | 34,700 |
2005/09/27 | 733 | 733 | 713 | 713 | 3,500 |
2005/09/26 | 725 | 739 | 705 | 733 | 17,300 |
2005/09/22 | 733 | 745 | 729 | 729 | 12,600 |
2005/09/21 | 723 | 733 | 722 | 733 | 13,900 |
2005/09/20 | 714 | 720 | 706 | 711 | 7,100 |
2005/09/16 | 715 | 722 | 713 | 719 | 2,900 |
2005/09/15 | 717 | 728 | 712 | 728 | 11,900 |
2005/09/14 | 721 | 721 | 715 | 715 | 2,800 |
2005/09/13 | 726 | 726 | 718 | 718 | 4,800 |
2005/09/12 | 735 | 735 | 725 | 726 | 7,800 |
2005/09/09 | 718 | 728 | 717 | 728 | 43,500 |
2005/09/08 | 710 | 717 | 703 | 717 | 7,600 |
2005/09/07 | 702 | 706 | 702 | 702 | 1,400 |
2005/09/06 | 697 | 699 | 697 | 699 | 1,800 |
2005/09/05 | 715 | 715 | 694 | 697 | 3,000 |
2005/09/02 | 689 | 698 | 689 | 696 | 8,400 |
2005/09/01 | 700 | 703 | 698 | 699 | 3,800 |
2005/08/31 | 707 | 707 | 698 | 704 | 5,000 |
2005/08/30 | 704 | 705 | 698 | 705 | 1,800 |
2005/08/29 | 709 | 709 | 705 | 705 | 5,100 |
2005/08/26 | 712 | 714 | 708 | 708 | 3,400 |
2005/08/25 | 715 | 718 | 710 | 718 | 3,000 |
2005/08/24 | 714 | 714 | 709 | 711 | 2,000 |
2005/08/23 | 711 | 711 | 704 | 711 | 3,600 |
2005/08/22 | 699 | 709 | 699 | 709 | 1,600 |
2005/08/19 | 707 | 719 | 701 | 701 | 2,600 |
2005/08/18 | 715 | 715 | 707 | 707 | 1,400 |
2005/08/17 | 719 | 719 | 710 | 710 | 1,600 |
2005/08/16 | 720 | 721 | 705 | 714 | 3,500 |
2005/08/15 | 729 | 735 | 720 | 720 | 3,300 |
2005/08/12 | 726 | 726 | 720 | 720 | 2,000 |
2005/08/11 | 713 | 721 | 706 | 719 | 3,900 |
2005/08/10 | 697 | 713 | 697 | 713 | 4,900 |
2005/08/09 | 688 | 702 | 688 | 701 | 7,600 |
2005/08/08 | 699 | 699 | 672 | 687 | 16,600 |
2005/08/05 | 694 | 700 | 686 | 689 | 17,900 |
2005/08/04 | 710 | 710 | 701 | 704 | 8,000 |
2005/08/03 | 710 | 710 | 706 | 707 | 3,400 |
2005/08/02 | 726 | 726 | 705 | 710 | 5,500 |
2005/08/01 | 746 | 746 | 734 | 734 | 5,000 |
2005/07/29 | 760 | 765 | 746 | 749 | 3,800 |
2005/07/28 | 760 | 760 | 751 | 755 | 3,400 |
2005/07/27 | 756 | 761 | 753 | 760 | 6,100 |
2005/07/26 | 748 | 759 | 730 | 755 | 10,400 |
2005/07/25 | 739 | 750 | 739 | 746 | 6,800 |
2005/07/22 | 729 | 733 | 729 | 731 | 1,000 |
2005/07/21 | 738 | 740 | 738 | 739 | 2,300 |
2005/07/20 | 739 | 743 | 739 | 743 | 5,600 |
2005/07/19 | 724 | 726 | 724 | 726 | 6,200 |
2005/07/15 | 724 | 730 | 724 | 730 | 1,000 |
2005/07/14 | 721 | 723 | 720 | 721 | 3,500 |
2005/07/13 | 715 | 722 | 714 | 722 | 3,200 |
2005/07/12 | 726 | 726 | 715 | 715 | 6,300 |
2005/07/11 | 718 | 740 | 714 | 716 | 7,100 |
2005/07/08 | 720 | 731 | 699 | 699 | 5,600 |
2005/07/07 | 735 | 735 | 728 | 730 | 4,100 |
2005/07/06 | 757 | 757 | 738 | 745 | 10,200 |
2005/07/05 | 759 | 769 | 757 | 758 | 5,200 |
2005/07/04 | 770 | 774 | 750 | 769 | 17,500 |
2005/07/01 | 770 | 775 | 763 | 775 | 12,500 |
2005/06/30 | 748 | 770 | 748 | 767 | 14,000 |
2005/06/29 | 729 | 739 | 727 | 739 | 5,500 |
2005/06/28 | 713 | 713 | 712 | 712 | 2,000 |
2005/06/27 | 724 | 724 | 706 | 711 | 1,900 |
2005/06/24 | 717 | 724 | 717 | 724 | 3,700 |
2005/06/23 | 727 | 735 | 727 | 727 | 3,200 |
2005/06/22 | 726 | 726 | 723 | 725 | 5,300 |
2005/06/21 | 715 | 725 | 704 | 725 | 6,400 |
2005/06/20 | 710 | 715 | 702 | 715 | 3,700 |
2005/06/17 | 701 | 701 | 695 | 701 | 5,000 |
2005/06/16 | 690 | 696 | 689 | 693 | 2,500 |
2005/06/15 | 682 | 684 | 677 | 682 | 3,600 |
2005/06/14 | 681 | 695 | 677 | 677 | 8,000 |
2005/06/13 | 678 | 699 | 678 | 681 | 5,800 |
2005/06/10 | 679 | 685 | 677 | 677 | 19,400 |
2005/06/09 | 673 | 688 | 673 | 673 | 3,200 |
2005/06/08 | 685 | 685 | 673 | 673 | 4,600 |
2005/06/07 | 705 | 705 | 683 | 684 | 5,800 |
2005/06/06 | 690 | 698 | 690 | 698 | 4,900 |
2005/06/03 | 681 | 682 | 672 | 682 | 5,800 |
2005/06/02 | 697 | 697 | 680 | 680 | 4,600 |
2005/06/01 | 696 | 697 | 691 | 691 | 4,700 |
2005/05/31 | 686 | 696 | 682 | 696 | 10,400 |
2005/05/30 | 671 | 683 | 671 | 682 | 6,100 |
2005/05/27 | 668 | 672 | 658 | 672 | 12,300 |
2005/05/26 | 659 | 659 | 658 | 658 | 1,100 |
2005/05/25 | 675 | 675 | 654 | 654 | 6,600 |
2005/05/24 | 671 | 674 | 671 | 671 | 4,900 |
2005/05/23 | 667 | 678 | 667 | 670 | 3,100 |
2005/05/20 | 677 | 677 | 666 | 666 | 4,500 |
2005/05/19 | 666 | 674 | 666 | 668 | 5,000 |
2005/05/18 | 653 | 671 | 653 | 663 | 5,600 |
2005/05/17 | 665 | 680 | 660 | 660 | 12,700 |
2005/05/16 | 682 | 684 | 661 | 661 | 17,800 |
2005/05/13 | 703 | 707 | 685 | 692 | 26,300 |
2005/05/12 | 732 | 735 | 730 | 730 | 2,900 |
2005/05/11 | 729 | 762 | 729 | 732 | 12,300 |
2005/05/10 | 741 | 742 | 736 | 736 | 2,700 |
2005/05/09 | 741 | 741 | 730 | 738 | 4,000 |
2005/05/06 | 721 | 736 | 721 | 736 | 1,400 |
2005/05/02 | 720 | 738 | 720 | 730 | 2,000 |
2005/04/28 | 732 | 734 | 730 | 730 | 1,200 |
2005/04/27 | 741 | 741 | 733 | 741 | 4,200 |
2005/04/26 | 739 | 742 | 739 | 742 | 3,600 |
2005/04/25 | 729 | 735 | 712 | 732 | 8,800 |
2005/04/22 | 728 | 732 | 728 | 732 | 4,000 |
2005/04/21 | 719 | 724 | 704 | 717 | 10,700 |
2005/04/20 | 740 | 740 | 720 | 720 | 8,200 |
2005/04/19 | 703 | 726 | 702 | 722 | 8,400 |
2005/04/18 | 738 | 738 | 690 | 702 | 27,000 |
2005/04/15 | 762 | 763 | 755 | 756 | 5,400 |
2005/04/14 | 765 | 768 | 762 | 765 | 9,500 |
2005/04/13 | 768 | 769 | 765 | 765 | 7,600 |
2005/04/12 | 769 | 772 | 763 | 769 | 12,500 |
2005/04/11 | 791 | 792 | 763 | 763 | 7,400 |
2005/04/08 | 788 | 791 | 787 | 790 | 7,700 |
2005/04/07 | 785 | 791 | 783 | 789 | 5,800 |
2005/04/06 | 785 | 785 | 781 | 785 | 11,400 |
2005/04/05 | 786 | 787 | 784 | 785 | 4,000 |
2005/04/04 | 770 | 781 | 770 | 781 | 6,500 |
2005/04/01 | 775 | 787 | 770 | 780 | 8,400 |
2005/03/31 | 766 | 776 | 765 | 773 | 10,100 |
2005/03/30 | 760 | 770 | 751 | 765 | 18,100 |
2005/03/29 | 778 | 786 | 762 | 762 | 11,400 |
2005/03/28 | 782 | 782 | 750 | 775 | 26,300 |
2005/03/25 | 798 | 803 | 798 | 802 | 16,300 |
2005/03/24 | 805 | 805 | 795 | 795 | 22,600 |
2005/03/23 | 811 | 815 | 790 | 805 | 26,400 |
2005/03/22 | 848 | 848 | 818 | 828 | 25,900 |
2005/03/18 | 841 | 844 | 836 | 838 | 10,100 |
2005/03/17 | 841 | 841 | 832 | 834 | 19,500 |
2005/03/16 | 811 | 842 | 811 | 840 | 16,700 |
2005/03/15 | 811 | 814 | 808 | 809 | 3,400 |
2005/03/14 | 810 | 812 | 808 | 808 | 4,800 |
2005/03/11 | 809 | 815 | 807 | 810 | 31,300 |
2005/03/10 | 812 | 815 | 808 | 808 | 8,600 |
2005/03/09 | 807 | 811 | 806 | 806 | 7,300 |
2005/03/08 | 821 | 824 | 806 | 806 | 24,100 |
2005/03/07 | 818 | 827 | 818 | 819 | 14,200 |
2005/03/04 | 807 | 815 | 803 | 812 | 11,100 |
2005/03/03 | 800 | 806 | 800 | 806 | 9,600 |
2005/03/02 | 798 | 805 | 794 | 794 | 20,500 |
2005/03/01 | 790 | 797 | 789 | 789 | 18,700 |
2005/02/28 | 801 | 805 | 795 | 795 | 17,600 |
2005/02/25 | 807 | 808 | 801 | 801 | 6,200 |
2005/02/24 | 809 | 809 | 793 | 808 | 4,800 |
2005/02/23 | 801 | 802 | 800 | 800 | 3,600 |
2005/02/22 | 805 | 805 | 802 | 802 | 4,900 |
2005/02/21 | 807 | 808 | 802 | 802 | 12,100 |
2005/02/18 | 805 | 807 | 802 | 806 | 3,500 |
2005/02/17 | 800 | 810 | 800 | 804 | 12,700 |
2005/02/16 | 806 | 820 | 805 | 805 | 19,700 |
2005/02/15 | 828 | 836 | 810 | 825 | 11,100 |
2005/02/14 | 850 | 852 | 840 | 840 | 8,600 |
2005/02/10 | 855 | 855 | 847 | 850 | 14,800 |
2005/02/09 | 854 | 865 | 854 | 857 | 6,500 |
2005/02/08 | 875 | 882 | 864 | 864 | 13,200 |
2005/02/07 | 853 | 872 | 853 | 872 | 13,200 |
2005/02/04 | 856 | 864 | 850 | 857 | 17,500 |
2005/02/03 | 838 | 853 | 833 | 853 | 24,900 |
2005/02/02 | 842 | 846 | 829 | 837 | 36,400 |
2005/02/01 | 837 | 860 | 837 | 852 | 13,900 |
2005/01/31 | 844 | 859 | 844 | 857 | 18,100 |
2005/01/28 | 852 | 855 | 840 | 844 | 16,300 |
2005/01/27 | 858 | 859 | 851 | 855 | 19,300 |
2005/01/26 | 860 | 861 | 852 | 859 | 24,200 |
2005/01/25 | 860 | 866 | 852 | 860 | 38,700 |
2005/01/24 | 820 | 844 | 820 | 842 | 27,500 |
2005/01/21 | 795 | 821 | 791 | 815 | 26,900 |
2005/01/20 | 799 | 800 | 790 | 800 | 19,100 |
2005/01/19 | 810 | 815 | 800 | 800 | 32,800 |
2005/01/18 | 809 | 823 | 801 | 804 | 40,700 |
2005/01/17 | 788 | 800 | 788 | 795 | 24,300 |
2005/01/14 | 788 | 788 | 774 | 776 | 37,900 |
2005/01/13 | 798 | 798 | 783 | 790 | 38,800 |
2005/01/12 | 775 | 795 | 774 | 790 | 40,800 |
2005/01/11 | 755 | 771 | 755 | 770 | 24,000 |
2005/01/07 | 744 | 749 | 741 | 748 | 12,300 |
2005/01/06 | 750 | 760 | 740 | 741 | 30,300 |
2005/01/05 | 748 | 758 | 745 | 746 | 45,000 |
2005/01/04 | 718 | 739 | 716 | 735 | 14,500 |