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 |
---|---|---|---|---|---|
2010/12/30 | 608 | 608 | 595 | 596 | 9,400 |
2010/12/29 | 610 | 611 | 605 | 610 | 6,900 |
2010/12/28 | 618 | 621 | 611 | 611 | 9,100 |
2010/12/27 | 620 | 620 | 612 | 618 | 1,700 |
2010/12/24 | 630 | 630 | 622 | 622 | 2,700 |
2010/12/22 | 641 | 642 | 636 | 637 | 4,800 |
2010/12/21 | 647 | 649 | 643 | 643 | 5,800 |
2010/12/20 | 653 | 653 | 646 | 647 | 4,000 |
2010/12/17 | 652 | 657 | 652 | 652 | 6,000 |
2010/12/16 | 649 | 649 | 649 | 649 | 200 |
2010/12/15 | 642 | 649 | 636 | 646 | 5,500 |
2010/12/14 | 652 | 652 | 641 | 646 | 6,800 |
2010/12/13 | 644 | 658 | 644 | 657 | 9,500 |
2010/12/10 | 672 | 672 | 650 | 654 | 35,800 |
2010/12/09 | 670 | 670 | 666 | 667 | 2,100 |
2010/12/08 | 673 | 686 | 670 | 674 | 6,900 |
2010/12/07 | 674 | 675 | 665 | 675 | 5,600 |
2010/12/06 | 645 | 673 | 642 | 673 | 8,400 |
2010/12/03 | 634 | 645 | 631 | 642 | 2,800 |
2010/12/02 | 631 | 641 | 626 | 626 | 9,600 |
2010/12/01 | 612 | 619 | 612 | 613 | 1,700 |
2010/11/30 | 625 | 630 | 613 | 617 | 10,500 |
2010/11/29 | 631 | 631 | 624 | 629 | 4,900 |
2010/11/26 | 643 | 643 | 631 | 631 | 1,800 |
2010/11/25 | 630 | 644 | 630 | 638 | 2,500 |
2010/11/24 | 632 | 649 | 621 | 634 | 8,200 |
2010/11/22 | 641 | 650 | 638 | 642 | 16,100 |
2010/11/19 | 651 | 658 | 631 | 631 | 6,000 |
2010/11/18 | 631 | 650 | 631 | 645 | 8,000 |
2010/11/17 | 619 | 641 | 619 | 641 | 5,900 |
2010/11/16 | 634 | 645 | 623 | 628 | 7,600 |
2010/11/15 | 632 | 633 | 626 | 632 | 5,400 |
2010/11/12 | 629 | 659 | 619 | 640 | 30,600 |
2010/11/11 | 640 | 640 | 634 | 637 | 7,900 |
2010/11/10 | 640 | 640 | 624 | 631 | 4,800 |
2010/11/09 | 625 | 639 | 608 | 636 | 17,200 |
2010/11/08 | 583 | 625 | 583 | 625 | 16,300 |
2010/11/05 | 550 | 577 | 550 | 573 | 16,200 |
2010/11/04 | 530 | 543 | 530 | 540 | 8,500 |
2010/11/02 | 528 | 530 | 525 | 530 | 3,300 |
2010/11/01 | 534 | 540 | 530 | 538 | 5,700 |
2010/10/29 | 526 | 537 | 518 | 532 | 9,400 |
2010/10/28 | 499 | 499 | 490 | 490 | 29,900 |
2010/10/27 | 499 | 506 | 495 | 501 | 114,700 |
2010/10/26 | 494 | 502 | 494 | 502 | 1,200 |
2010/10/25 | 495 | 495 | 489 | 489 | 1,200 |
2010/10/22 | 492 | 496 | 492 | 496 | 2,100 |
2010/10/21 | 480 | 483 | 480 | 481 | 2,600 |
2010/10/20 | 471 | 482 | 466 | 480 | 7,100 |
2010/10/19 | 496 | 496 | 485 | 486 | 6,000 |
2010/10/18 | 501 | 503 | 494 | 503 | 1,600 |
2010/10/15 | 505 | 506 | 502 | 504 | 3,800 |
2010/10/14 | 505 | 507 | 491 | 503 | 6,700 |
2010/10/13 | 498 | 518 | 498 | 501 | 6,400 |
2010/10/12 | 522 | 522 | 498 | 498 | 25,300 |
2010/10/08 | 559 | 559 | 542 | 542 | 4,200 |
2010/10/07 | 555 | 564 | 550 | 564 | 7,500 |
2010/10/06 | 535 | 560 | 533 | 556 | 10,700 |
2010/10/05 | 494 | 532 | 494 | 532 | 9,600 |
2010/10/04 | 508 | 508 | 497 | 498 | 6,700 |
2010/10/01 | 505 | 518 | 505 | 505 | 3,500 |
2010/09/30 | 497 | 499 | 497 | 498 | 800 |
2010/09/29 | 500 | 500 | 490 | 496 | 1,900 |
2010/09/28 | 490 | 492 | 490 | 492 | 5,200 |
2010/09/27 | 496 | 496 | 488 | 489 | 6,900 |
2010/09/24 | 506 | 509 | 495 | 495 | 5,200 |
2010/09/22 | 521 | 521 | 510 | 516 | 4,800 |
2010/09/21 | 502 | 524 | 501 | 517 | 7,100 |
2010/09/17 | 495 | 495 | 490 | 491 | 2,800 |
2010/09/16 | 497 | 497 | 491 | 492 | 3,500 |
2010/09/15 | 466 | 494 | 466 | 489 | 4,200 |
2010/09/14 | 489 | 493 | 478 | 478 | 10,300 |
2010/09/13 | 487 | 488 | 483 | 485 | 7,700 |
2010/09/10 | 482 | 484 | 479 | 479 | 31,800 |
2010/09/09 | 468 | 478 | 468 | 472 | 1,800 |
2010/09/08 | 460 | 466 | 458 | 466 | 3,400 |
2010/09/07 | 489 | 489 | 470 | 477 | 5,900 |
2010/09/06 | 467 | 492 | 466 | 486 | 27,100 |
2010/09/03 | 444 | 452 | 443 | 452 | 8,900 |
2010/09/02 | 454 | 455 | 438 | 444 | 5,600 |
2010/09/01 | 449 | 450 | 437 | 443 | 22,700 |
2010/08/31 | 490 | 490 | 468 | 469 | 15,000 |
2010/08/30 | 502 | 503 | 477 | 485 | 10,700 |
2010/08/27 | 480 | 489 | 476 | 489 | 3,700 |
2010/08/26 | 488 | 496 | 476 | 481 | 9,300 |
2010/08/25 | 481 | 486 | 475 | 480 | 26,200 |
2010/08/24 | 510 | 510 | 497 | 497 | 11,800 |
2010/08/23 | 525 | 529 | 510 | 516 | 12,800 |
2010/08/20 | 539 | 542 | 533 | 535 | 6,000 |
2010/08/19 | 536 | 548 | 535 | 548 | 9,100 |
2010/08/18 | 545 | 545 | 528 | 536 | 7,300 |
2010/08/17 | 529 | 545 | 529 | 543 | 6,600 |
2010/08/16 | 543 | 544 | 528 | 536 | 24,100 |
2010/08/13 | 581 | 581 | 541 | 550 | 56,000 |
2010/08/12 | 537 | 593 | 515 | 591 | 56,700 |
2010/08/11 | 540 | 545 | 532 | 542 | 14,700 |
2010/08/10 | 533 | 548 | 530 | 540 | 13,700 |
2010/08/09 | 550 | 550 | 525 | 537 | 17,300 |
2010/08/06 | 557 | 559 | 527 | 557 | 18,400 |
2010/08/05 | 587 | 591 | 560 | 560 | 8,800 |
2010/08/04 | 597 | 597 | 578 | 584 | 10,800 |
2010/08/03 | 651 | 652 | 604 | 604 | 23,100 |
2010/08/02 | 662 | 665 | 629 | 638 | 20,400 |
2010/07/30 | 691 | 692 | 645 | 645 | 36,200 |
2010/07/29 | 599 | 660 | 594 | 627 | 175,600 |
2010/07/28 | 572 | 600 | 572 | 600 | 4,900 |
2010/07/27 | 579 | 579 | 560 | 567 | 3,400 |
2010/07/26 | 598 | 598 | 571 | 579 | 17,200 |
2010/07/23 | 573 | 586 | 570 | 578 | 12,000 |
2010/07/22 | 563 | 563 | 544 | 552 | 5,400 |
2010/07/21 | 583 | 583 | 564 | 565 | 5,500 |
2010/07/20 | 582 | 582 | 569 | 570 | 6,800 |
2010/07/16 | 597 | 603 | 585 | 587 | 10,400 |
2010/07/15 | 616 | 617 | 597 | 597 | 11,000 |
2010/07/14 | 631 | 631 | 620 | 623 | 7,400 |
2010/07/13 | 647 | 648 | 615 | 618 | 15,400 |
2010/07/12 | 656 | 674 | 647 | 647 | 16,800 |
2010/07/09 | 621 | 657 | 620 | 652 | 13,100 |
2010/07/08 | 620 | 630 | 611 | 621 | 12,000 |
2010/07/07 | 617 | 617 | 586 | 591 | 16,100 |
2010/07/06 | 615 | 616 | 590 | 616 | 12,800 |
2010/07/05 | 619 | 619 | 610 | 615 | 3,000 |
2010/07/02 | 616 | 623 | 608 | 614 | 5,600 |
2010/07/01 | 650 | 650 | 620 | 623 | 9,000 |
2010/06/30 | 641 | 641 | 633 | 641 | 3,800 |
2010/06/29 | 675 | 675 | 659 | 661 | 3,700 |
2010/06/28 | 682 | 690 | 665 | 665 | 4,800 |
2010/06/25 | 694 | 696 | 678 | 682 | 8,700 |
2010/06/24 | 723 | 728 | 720 | 720 | 3,500 |
2010/06/23 | 725 | 729 | 721 | 723 | 2,100 |
2010/06/22 | 750 | 753 | 743 | 746 | 2,300 |
2010/06/21 | 737 | 768 | 737 | 759 | 4,900 |
2010/06/18 | 744 | 755 | 736 | 744 | 3,800 |
2010/06/17 | 762 | 762 | 744 | 744 | 3,900 |
2010/06/16 | 768 | 779 | 768 | 774 | 1,400 |
2010/06/15 | 767 | 772 | 760 | 761 | 1,200 |
2010/06/14 | 757 | 770 | 757 | 765 | 1,800 |
2010/06/11 | 730 | 754 | 730 | 742 | 27,000 |
2010/06/10 | 728 | 728 | 715 | 724 | 2,000 |
2010/06/09 | 757 | 757 | 720 | 721 | 9,000 |
2010/06/08 | 720 | 759 | 720 | 751 | 9,100 |
2010/06/07 | 715 | 725 | 710 | 722 | 3,700 |
2010/06/04 | 727 | 743 | 727 | 740 | 3,500 |
2010/06/03 | 734 | 734 | 717 | 732 | 5,900 |
2010/06/02 | 701 | 733 | 701 | 704 | 4,800 |
2010/06/01 | 753 | 755 | 723 | 723 | 4,600 |
2010/05/31 | 725 | 743 | 720 | 743 | 4,400 |
2010/05/28 | 695 | 714 | 695 | 707 | 10,500 |
2010/05/27 | 655 | 672 | 650 | 672 | 10,400 |
2010/05/26 | 662 | 677 | 650 | 669 | 9,700 |
2010/05/25 | 679 | 693 | 663 | 670 | 8,900 |
2010/05/24 | 685 | 698 | 676 | 684 | 8,400 |
2010/05/21 | 677 | 696 | 676 | 677 | 15,500 |
2010/05/20 | 727 | 737 | 717 | 717 | 2,600 |
2010/05/19 | 707 | 730 | 700 | 730 | 7,800 |
2010/05/18 | 734 | 743 | 715 | 718 | 6,700 |
2010/05/17 | 809 | 809 | 745 | 746 | 15,500 |
2010/05/14 | 789 | 806 | 789 | 794 | 6,900 |
2010/05/13 | 789 | 829 | 781 | 819 | 6,700 |
2010/05/12 | 786 | 800 | 769 | 774 | 1,300 |
2010/05/11 | 805 | 809 | 771 | 771 | 5,200 |
2010/05/10 | 774 | 790 | 774 | 779 | 4,200 |
2010/05/07 | 765 | 777 | 739 | 762 | 12,400 |
2010/05/06 | 801 | 826 | 785 | 810 | 14,200 |
2010/04/30 | 835 | 843 | 832 | 842 | 4,500 |
2010/04/28 | 779 | 820 | 779 | 820 | 10,100 |
2010/04/27 | 800 | 809 | 800 | 809 | 2,500 |
2010/04/26 | 802 | 817 | 800 | 800 | 7,000 |
2010/04/23 | 798 | 805 | 771 | 788 | 14,500 |
2010/04/22 | 762 | 801 | 750 | 790 | 27,600 |
2010/04/21 | 681 | 765 | 681 | 760 | 27,300 |
2010/04/20 | 675 | 688 | 661 | 671 | 3,700 |
2010/04/19 | 675 | 687 | 670 | 674 | 5,800 |
2010/04/16 | 703 | 703 | 682 | 685 | 12,400 |
2010/04/15 | 706 | 708 | 702 | 702 | 1,500 |
2010/04/14 | 717 | 720 | 704 | 704 | 6,300 |
2010/04/13 | 726 | 726 | 708 | 716 | 2,700 |
2010/04/12 | 729 | 730 | 722 | 722 | 5,100 |
2010/04/09 | 704 | 720 | 704 | 714 | 5,400 |
2010/04/08 | 734 | 734 | 703 | 703 | 11,000 |
2010/04/07 | 727 | 738 | 725 | 735 | 8,500 |
2010/04/06 | 749 | 756 | 723 | 727 | 4,500 |
2010/04/05 | 740 | 740 | 738 | 738 | 5,000 |
2010/04/02 | 745 | 745 | 726 | 730 | 4,500 |
2010/04/01 | 718 | 730 | 702 | 730 | 8,200 |
2010/03/31 | 759 | 762 | 718 | 718 | 22,700 |
2010/03/30 | 702 | 754 | 702 | 754 | 10,300 |
2010/03/29 | 669 | 703 | 669 | 703 | 5,100 |
2010/03/26 | 650 | 663 | 650 | 663 | 11,100 |
2010/03/25 | 671 | 671 | 650 | 657 | 10,600 |
2010/03/24 | 667 | 675 | 660 | 670 | 7,400 |
2010/03/23 | 648 | 669 | 640 | 665 | 4,800 |
2010/03/19 | 658 | 665 | 638 | 638 | 14,400 |
2010/03/18 | 616 | 669 | 613 | 650 | 32,400 |
2010/03/17 | 615 | 620 | 603 | 610 | 9,300 |
2010/03/16 | 627 | 627 | 604 | 610 | 12,500 |
2010/03/15 | 625 | 628 | 625 | 625 | 700 |
2010/03/12 | 627 | 627 | 620 | 626 | 20,100 |
2010/03/11 | 621 | 630 | 615 | 630 | 3,000 |
2010/03/10 | 628 | 638 | 617 | 617 | 7,600 |
2010/03/09 | 640 | 648 | 632 | 637 | 3,800 |
2010/03/08 | 633 | 633 | 625 | 632 | 6,800 |
2010/03/05 | 611 | 631 | 594 | 603 | 20,600 |
2010/03/04 | 627 | 627 | 601 | 603 | 23,900 |
2010/03/03 | 635 | 640 | 625 | 627 | 4,400 |
2010/03/02 | 656 | 656 | 630 | 642 | 9,800 |
2010/03/01 | 644 | 654 | 640 | 650 | 9,500 |
2010/02/26 | 660 | 662 | 653 | 654 | 4,600 |
2010/02/25 | 660 | 675 | 640 | 652 | 5,200 |
2010/02/24 | 643 | 673 | 635 | 658 | 10,100 |
2010/02/23 | 651 | 651 | 634 | 640 | 19,000 |
2010/02/22 | 696 | 696 | 664 | 664 | 8,000 |
2010/02/19 | 720 | 720 | 672 | 676 | 12,700 |
2010/02/18 | 739 | 739 | 710 | 717 | 5,300 |
2010/02/17 | 716 | 728 | 713 | 725 | 8,300 |
2010/02/16 | 727 | 728 | 685 | 688 | 10,800 |
2010/02/15 | 702 | 779 | 701 | 727 | 16,000 |
2010/02/12 | 722 | 728 | 688 | 696 | 31,200 |
2010/02/10 | 625 | 680 | 625 | 677 | 15,700 |
2010/02/09 | 625 | 625 | 605 | 613 | 11,600 |
2010/02/08 | 651 | 651 | 612 | 615 | 16,700 |
2010/02/05 | 640 | 660 | 638 | 641 | 22,000 |
2010/02/04 | 699 | 699 | 655 | 660 | 21,800 |
2010/02/03 | 723 | 725 | 691 | 694 | 9,300 |
2010/02/02 | 715 | 725 | 710 | 716 | 6,700 |
2010/02/01 | 730 | 738 | 710 | 710 | 18,600 |
2010/01/29 | 751 | 752 | 741 | 743 | 5,800 |
2010/01/28 | 753 | 779 | 753 | 779 | 7,000 |
2010/01/27 | 761 | 776 | 751 | 751 | 4,900 |
2010/01/26 | 796 | 801 | 768 | 768 | 11,000 |
2010/01/25 | 772 | 789 | 764 | 782 | 7,500 |
2010/01/22 | 767 | 789 | 767 | 787 | 4,000 |
2010/01/21 | 769 | 800 | 766 | 794 | 13,600 |
2010/01/20 | 824 | 824 | 782 | 782 | 19,500 |
2010/01/19 | 845 | 845 | 820 | 824 | 7,800 |
2010/01/18 | 836 | 855 | 831 | 843 | 7,200 |
2010/01/15 | 876 | 880 | 845 | 851 | 13,700 |
2010/01/14 | 850 | 869 | 850 | 865 | 10,900 |
2010/01/13 | 846 | 853 | 832 | 838 | 19,600 |
2010/01/12 | 855 | 862 | 845 | 861 | 8,400 |
2010/01/08 | 844 | 869 | 844 | 856 | 11,400 |
2010/01/07 | 852 | 871 | 840 | 855 | 25,700 |
2010/01/06 | 865 | 870 | 835 | 837 | 17,700 |
2010/01/05 | 914 | 914 | 831 | 867 | 36,700 |
2010/01/04 | 935 | 935 | 907 | 915 | 6,700 |