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 |
---|---|---|---|---|---|
2011/12/30 | 411 | 426 | 411 | 417 | 900 |
2011/12/29 | 392 | 392 | 392 | 392 | 400 |
2011/12/28 | 378 | 378 | 378 | 378 | 200 |
2011/12/27 | 383 | 383 | 380 | 380 | 1,700 |
2011/12/26 | 384 | 384 | 380 | 380 | 300 |
2011/12/22 | 390 | 390 | 390 | 390 | 200 |
2011/12/21 | 396 | 396 | 390 | 390 | 400 |
2011/12/20 | 389 | 389 | 389 | 389 | 200 |
2011/12/19 | 364 | 369 | 362 | 369 | 3,200 |
2011/12/16 | 395 | 395 | 362 | 365 | 2,700 |
2011/12/15 | 393 | 393 | 388 | 388 | 2,600 |
2011/12/14 | 400 | 401 | 393 | 395 | 2,600 |
2011/12/13 | 400 | 408 | 397 | 408 | 800 |
2011/12/12 | 422 | 427 | 400 | 400 | 1,300 |
2011/12/09 | 408 | 427 | 408 | 421 | 23,300 |
2011/12/08 | 438 | 438 | 421 | 421 | 1,500 |
2011/12/07 | 421 | 435 | 421 | 435 | 1,800 |
2011/12/06 | 436 | 436 | 413 | 413 | 1,700 |
2011/12/05 | 441 | 443 | 440 | 442 | 1,700 |
2011/12/02 | 427 | 441 | 427 | 441 | 1,400 |
2011/12/01 | 419 | 424 | 419 | 424 | 2,100 |
2011/11/30 | 405 | 405 | 404 | 404 | 1,600 |
2011/11/29 | 413 | 413 | 403 | 405 | 4,600 |
2011/11/28 | 398 | 409 | 398 | 403 | 1,100 |
2011/11/25 | 414 | 442 | 392 | 392 | 10,600 |
2011/11/24 | 395 | 422 | 384 | 422 | 5,800 |
2011/11/22 | 376 | 381 | 375 | 380 | 3,000 |
2011/11/21 | 345 | 368 | 345 | 368 | 600 |
2011/11/18 | 342 | 358 | 339 | 353 | 6,600 |
2011/11/17 | 335 | 345 | 335 | 345 | 1,500 |
2011/11/16 | 337 | 340 | 335 | 335 | 2,200 |
2011/11/15 | 341 | 341 | 336 | 340 | 58,300 |
2011/11/14 | 324 | 324 | 324 | 324 | 400 |
2011/11/11 | 323 | 324 | 320 | 324 | 3,800 |
2011/11/10 | 325 | 329 | 325 | 328 | 4,100 |
2011/11/09 | 339 | 339 | 339 | 339 | 400 |
2011/11/08 | 343 | 343 | 343 | 343 | 100 |
2011/11/07 | 348 | 348 | 348 | 348 | 100 |
2011/11/04 | 332 | 332 | 330 | 330 | 1,600 |
2011/11/02 | 325 | 330 | 325 | 326 | 2,700 |
2011/11/01 | 342 | 342 | 341 | 341 | 500 |
2011/10/31 | 338 | 355 | 338 | 347 | 10,700 |
2011/10/28 | 361 | 361 | 342 | 342 | 300 |
2011/10/27 | 353 | 353 | 353 | 353 | 600 |
2011/10/26 | 351 | 351 | 351 | 351 | 200 |
2011/10/25 | 348 | 348 | 348 | 348 | 4,100 |
2011/10/24 | 348 | 348 | 348 | 348 | 400 |
2011/10/21 | 333 | 333 | 333 | 333 | 600 |
2011/10/20 | 336 | 336 | 333 | 336 | 500 |
2011/10/19 | 351 | 351 | 351 | 351 | 200 |
2011/10/18 | 358 | 358 | 349 | 349 | 1,900 |
2011/10/17 | 368 | 368 | 360 | 362 | 2,600 |
2011/10/14 | 349 | 360 | 349 | 360 | 900 |
2011/10/13 | 352 | 365 | 352 | 365 | 1,300 |
2011/10/12 | 346 | 346 | 339 | 341 | 1,900 |
2011/10/11 | 339 | 344 | 339 | 344 | 400 |
2011/10/07 | 336 | 336 | 330 | 330 | 800 |
2011/10/06 | 325 | 332 | 325 | 328 | 500 |
2011/10/05 | 327 | 327 | 320 | 320 | 1,100 |
2011/10/04 | 328 | 328 | 325 | 328 | 1,200 |
2011/10/03 | 331 | 332 | 329 | 332 | 2,300 |
2011/09/30 | 352 | 353 | 341 | 341 | 1,300 |
2011/09/29 | 336 | 345 | 336 | 345 | 3,500 |
2011/09/28 | 347 | 347 | 339 | 343 | 4,700 |
2011/09/27 | 338 | 339 | 334 | 339 | 5,700 |
2011/09/26 | 343 | 343 | 330 | 330 | 3,800 |
2011/09/22 | 348 | 350 | 348 | 348 | 1,300 |
2011/09/21 | 351 | 356 | 348 | 356 | 2,800 |
2011/09/20 | 352 | 354 | 350 | 354 | 2,700 |
2011/09/16 | 357 | 357 | 349 | 355 | 2,900 |
2011/09/15 | 329 | 347 | 329 | 342 | 1,900 |
2011/09/14 | 327 | 328 | 324 | 325 | 700 |
2011/09/13 | 326 | 331 | 326 | 331 | 1,200 |
2011/09/12 | 326 | 330 | 326 | 326 | 5,300 |
2011/09/09 | 339 | 342 | 339 | 342 | 20,500 |
2011/09/08 | 334 | 334 | 333 | 333 | 900 |
2011/09/07 | 335 | 338 | 334 | 334 | 1,800 |
2011/09/06 | 338 | 341 | 322 | 334 | 7,300 |
2011/09/05 | 363 | 363 | 346 | 351 | 4,900 |
2011/09/02 | 374 | 374 | 374 | 374 | 700 |
2011/09/01 | 378 | 379 | 378 | 378 | 1,100 |
2011/08/31 | 370 | 373 | 366 | 366 | 1,200 |
2011/08/30 | 376 | 378 | 369 | 378 | 1,200 |
2011/08/29 | 350 | 356 | 350 | 356 | 1,700 |
2011/08/26 | 339 | 341 | 339 | 340 | 900 |
2011/08/25 | 326 | 343 | 326 | 335 | 3,400 |
2011/08/24 | 345 | 345 | 323 | 323 | 1,400 |
2011/08/23 | 322 | 337 | 322 | 337 | 6,900 |
2011/08/22 | 350 | 350 | 324 | 324 | 4,300 |
2011/08/19 | 358 | 358 | 350 | 350 | 6,400 |
2011/08/18 | 380 | 380 | 374 | 374 | 900 |
2011/08/17 | 386 | 386 | 380 | 380 | 4,100 |
2011/08/16 | 390 | 393 | 390 | 393 | 1,800 |
2011/08/15 | 400 | 400 | 389 | 389 | 900 |
2011/08/12 | 401 | 401 | 389 | 392 | 1,200 |
2011/08/11 | 373 | 389 | 373 | 389 | 1,500 |
2011/08/10 | 394 | 398 | 389 | 389 | 11,200 |
2011/08/09 | 370 | 383 | 352 | 370 | 15,900 |
2011/08/08 | 391 | 397 | 386 | 386 | 6,100 |
2011/08/05 | 396 | 402 | 391 | 402 | 5,600 |
2011/08/04 | 414 | 415 | 414 | 415 | 1,100 |
2011/08/03 | 420 | 420 | 416 | 416 | 2,600 |
2011/08/02 | 440 | 440 | 431 | 431 | 2,700 |
2011/08/01 | 452 | 455 | 444 | 444 | 2,600 |
2011/07/29 | 448 | 449 | 437 | 438 | 1,400 |
2011/07/28 | 461 | 461 | 445 | 448 | 13,900 |
2011/07/27 | 482 | 482 | 469 | 469 | 6,600 |
2011/07/26 | 481 | 481 | 481 | 481 | 400 |
2011/07/25 | 488 | 488 | 480 | 480 | 900 |
2011/07/22 | 490 | 490 | 484 | 484 | 3,800 |
2011/07/21 | 486 | 486 | 485 | 486 | 2,100 |
2011/07/20 | 490 | 491 | 488 | 488 | 600 |
2011/07/19 | 484 | 490 | 481 | 485 | 29,600 |
2011/07/15 | 485 | 485 | 485 | 485 | 1,000 |
2011/07/14 | 503 | 503 | 487 | 487 | 1,000 |
2011/07/13 | 506 | 506 | 502 | 503 | 1,200 |
2011/07/12 | 507 | 510 | 506 | 506 | 2,100 |
2011/07/11 | 514 | 516 | 512 | 512 | 4,600 |
2011/07/08 | 520 | 520 | 520 | 520 | 400 |
2011/07/07 | 512 | 523 | 512 | 523 | 2,300 |
2011/07/06 | 512 | 521 | 512 | 521 | 3,700 |
2011/07/05 | 538 | 538 | 522 | 522 | 5,200 |
2011/07/04 | 532 | 536 | 532 | 532 | 1,900 |
2011/07/01 | 518 | 528 | 518 | 526 | 6,100 |
2011/06/30 | 509 | 516 | 509 | 516 | 1,700 |
2011/06/29 | 506 | 506 | 498 | 505 | 400 |
2011/06/28 | 484 | 484 | 484 | 484 | 100 |
2011/06/27 | 481 | 488 | 481 | 488 | 4,000 |
2011/06/24 | 478 | 481 | 475 | 481 | 2,000 |
2011/06/23 | 487 | 487 | 482 | 482 | 1,200 |
2011/06/22 | 482 | 489 | 482 | 489 | 2,000 |
2011/06/21 | 471 | 482 | 471 | 481 | 800 |
2011/06/20 | 469 | 472 | 469 | 470 | 700 |
2011/06/17 | 481 | 481 | 470 | 470 | 2,200 |
2011/06/16 | 485 | 485 | 480 | 480 | 1,300 |
2011/06/15 | 498 | 498 | 488 | 488 | 800 |
2011/06/14 | 476 | 491 | 476 | 490 | 1,500 |
2011/06/13 | 472 | 477 | 472 | 477 | 3,000 |
2011/06/10 | 481 | 488 | 478 | 485 | 21,400 |
2011/06/09 | 478 | 479 | 468 | 468 | 5,100 |
2011/06/08 | 486 | 486 | 486 | 486 | 200 |
2011/06/07 | 485 | 489 | 484 | 489 | 700 |
2011/06/06 | 501 | 501 | 487 | 487 | 5,900 |
2011/06/03 | 513 | 513 | 506 | 506 | 700 |
2011/06/02 | 518 | 520 | 513 | 520 | 1,300 |
2011/06/01 | 515 | 522 | 515 | 521 | 2,200 |
2011/05/31 | 513 | 515 | 510 | 514 | 2,100 |
2011/05/30 | 507 | 512 | 505 | 505 | 500 |
2011/05/27 | 507 | 517 | 507 | 507 | 3,900 |
2011/05/26 | 507 | 507 | 507 | 507 | 1,000 |
2011/05/25 | 515 | 515 | 510 | 511 | 5,500 |
2011/05/24 | 515 | 520 | 515 | 520 | 300 |
2011/05/23 | 507 | 511 | 505 | 511 | 1,600 |
2011/05/20 | 510 | 519 | 509 | 509 | 2,000 |
2011/05/19 | 534 | 534 | 520 | 520 | 3,800 |
2011/05/18 | 532 | 539 | 528 | 528 | 2,800 |
2011/05/17 | 506 | 526 | 506 | 526 | 2,900 |
2011/05/16 | 535 | 535 | 500 | 500 | 8,800 |
2011/05/13 | 576 | 576 | 537 | 545 | 10,000 |
2011/05/12 | 598 | 598 | 575 | 575 | 2,200 |
2011/05/11 | 605 | 605 | 600 | 600 | 400 |
2011/05/10 | 595 | 595 | 595 | 595 | 500 |
2011/05/09 | 600 | 600 | 593 | 593 | 2,000 |
2011/05/06 | 600 | 600 | 590 | 600 | 2,000 |
2011/05/02 | 600 | 605 | 600 | 603 | 1,600 |
2011/04/28 | 600 | 600 | 597 | 597 | 900 |
2011/04/27 | 605 | 605 | 592 | 592 | 1,400 |
2011/04/26 | 612 | 612 | 605 | 605 | 1,700 |
2011/04/25 | 614 | 614 | 609 | 611 | 1,600 |
2011/04/22 | 599 | 604 | 593 | 604 | 4,800 |
2011/04/21 | 614 | 614 | 601 | 601 | 500 |
2011/04/20 | 597 | 597 | 597 | 597 | 600 |
2011/04/19 | 614 | 614 | 599 | 601 | 14,200 |
2011/04/18 | 617 | 620 | 595 | 619 | 9,000 |
2011/04/15 | 562 | 621 | 562 | 602 | 14,900 |
2011/04/14 | 544 | 566 | 544 | 564 | 2,800 |
2011/04/13 | 550 | 560 | 547 | 560 | 1,500 |
2011/04/12 | 561 | 561 | 551 | 551 | 1,800 |
2011/04/11 | 580 | 582 | 574 | 578 | 4,800 |
2011/04/08 | 541 | 571 | 540 | 568 | 3,100 |
2011/04/07 | 544 | 544 | 544 | 544 | 300 |
2011/04/06 | 565 | 565 | 543 | 543 | 2,500 |
2011/04/05 | 570 | 575 | 556 | 560 | 4,500 |
2011/04/04 | 601 | 602 | 570 | 570 | 2,400 |
2011/04/01 | 601 | 601 | 591 | 591 | 6,900 |
2011/03/31 | 599 | 599 | 585 | 591 | 4,600 |
2011/03/30 | 578 | 597 | 578 | 595 | 3,900 |
2011/03/29 | 562 | 570 | 560 | 561 | 4,700 |
2011/03/28 | 581 | 581 | 562 | 562 | 1,300 |
2011/03/25 | 583 | 584 | 565 | 571 | 12,800 |
2011/03/24 | 589 | 589 | 565 | 568 | 6,800 |
2011/03/23 | 599 | 599 | 582 | 594 | 4,000 |
2011/03/22 | 588 | 595 | 577 | 586 | 12,900 |
2011/03/18 | 506 | 539 | 506 | 538 | 19,100 |
2011/03/17 | 475 | 508 | 475 | 505 | 8,700 |
2011/03/16 | 448 | 529 | 448 | 529 | 19,800 |
2011/03/15 | 464 | 464 | 464 | 464 | 1,400 |
2011/03/14 | 583 | 593 | 564 | 564 | 6,500 |
2011/03/11 | 671 | 679 | 664 | 664 | 53,200 |
2011/03/10 | 705 | 705 | 687 | 688 | 7,800 |
2011/03/09 | 715 | 715 | 707 | 707 | 1,400 |
2011/03/08 | 694 | 708 | 694 | 700 | 2,400 |
2011/03/07 | 713 | 713 | 694 | 697 | 3,200 |
2011/03/04 | 734 | 734 | 710 | 710 | 6,300 |
2011/03/03 | 707 | 714 | 702 | 714 | 1,300 |
2011/03/02 | 711 | 712 | 702 | 706 | 8,700 |
2011/03/01 | 725 | 741 | 720 | 722 | 4,600 |
2011/02/28 | 703 | 721 | 688 | 720 | 5,100 |
2011/02/25 | 676 | 699 | 676 | 698 | 1,900 |
2011/02/24 | 702 | 702 | 679 | 680 | 8,400 |
2011/02/23 | 720 | 720 | 702 | 708 | 9,500 |
2011/02/22 | 748 | 751 | 720 | 720 | 5,800 |
2011/02/21 | 745 | 748 | 735 | 748 | 600 |
2011/02/18 | 738 | 753 | 738 | 744 | 800 |
2011/02/17 | 766 | 766 | 742 | 745 | 2,300 |
2011/02/16 | 760 | 769 | 760 | 761 | 2,600 |
2011/02/15 | 770 | 771 | 754 | 761 | 3,800 |
2011/02/14 | 743 | 755 | 735 | 755 | 8,700 |
2011/02/10 | 722 | 740 | 716 | 730 | 6,800 |
2011/02/09 | 728 | 733 | 711 | 728 | 3,300 |
2011/02/08 | 697 | 736 | 694 | 721 | 32,800 |
2011/02/07 | 693 | 695 | 685 | 685 | 3,700 |
2011/02/04 | 671 | 680 | 671 | 677 | 2,400 |
2011/02/03 | 669 | 673 | 669 | 669 | 1,000 |
2011/02/02 | 670 | 679 | 670 | 671 | 4,400 |
2011/02/01 | 664 | 672 | 661 | 661 | 4,600 |
2011/01/31 | 652 | 669 | 652 | 665 | 3,100 |
2011/01/28 | 672 | 672 | 667 | 667 | 2,900 |
2011/01/27 | 672 | 676 | 672 | 676 | 1,100 |
2011/01/26 | 680 | 680 | 674 | 676 | 800 |
2011/01/25 | 677 | 679 | 674 | 675 | 3,200 |
2011/01/24 | 640 | 670 | 640 | 667 | 2,500 |
2011/01/21 | 665 | 666 | 641 | 647 | 5,400 |
2011/01/20 | 672 | 672 | 661 | 664 | 3,700 |
2011/01/19 | 678 | 680 | 676 | 680 | 7,400 |
2011/01/18 | 666 | 676 | 662 | 671 | 5,000 |
2011/01/17 | 668 | 674 | 666 | 666 | 7,300 |
2011/01/14 | 676 | 695 | 662 | 662 | 9,900 |
2011/01/13 | 666 | 684 | 665 | 680 | 2,800 |
2011/01/12 | 682 | 691 | 664 | 664 | 16,500 |
2011/01/11 | 641 | 676 | 640 | 676 | 9,300 |
2011/01/07 | 642 | 644 | 636 | 644 | 8,300 |
2011/01/06 | 628 | 639 | 621 | 639 | 3,300 |
2011/01/05 | 620 | 624 | 620 | 621 | 10,000 |
2011/01/04 | 599 | 626 | 599 | 611 | 11,900 |