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 |
---|---|---|---|---|---|
2013/12/30 | 480 | 483 | 479 | 480 | 140,000 |
2013/12/27 | 480 | 484 | 476 | 481 | 85,000 |
2013/12/26 | 470 | 478 | 469 | 476 | 77,600 |
2013/12/25 | 470 | 472 | 465 | 471 | 117,700 |
2013/12/24 | 475 | 475 | 468 | 472 | 116,300 |
2013/12/20 | 468 | 471 | 467 | 469 | 139,400 |
2013/12/19 | 463 | 469 | 462 | 467 | 155,100 |
2013/12/18 | 464 | 465 | 462 | 463 | 129,600 |
2013/12/17 | 472 | 472 | 463 | 467 | 143,100 |
2013/12/16 | 467 | 470 | 464 | 467 | 127,500 |
2013/12/13 | 466 | 473 | 466 | 471 | 158,700 |
2013/12/12 | 474 | 474 | 467 | 469 | 116,300 |
2013/12/11 | 479 | 479 | 472 | 472 | 100,600 |
2013/12/10 | 476 | 484 | 475 | 480 | 117,500 |
2013/12/09 | 470 | 475 | 468 | 475 | 123,300 |
2013/12/06 | 467 | 470 | 463 | 465 | 222,100 |
2013/12/05 | 472 | 484 | 467 | 467 | 268,600 |
2013/12/04 | 483 | 483 | 471 | 474 | 238,300 |
2013/12/03 | 497 | 497 | 477 | 480 | 383,200 |
2013/12/02 | 504 | 510 | 499 | 500 | 192,900 |
2013/11/29 | 486 | 505 | 481 | 499 | 360,400 |
2013/11/28 | 475 | 484 | 473 | 482 | 143,400 |
2013/11/27 | 471 | 474 | 467 | 468 | 173,800 |
2013/11/26 | 464 | 474 | 464 | 473 | 148,300 |
2013/11/25 | 475 | 475 | 466 | 468 | 165,600 |
2013/11/22 | 471 | 473 | 463 | 468 | 263,500 |
2013/11/21 | 472 | 474 | 465 | 467 | 276,400 |
2013/11/20 | 482 | 484 | 468 | 472 | 235,000 |
2013/11/19 | 489 | 497 | 480 | 481 | 154,500 |
2013/11/18 | 500 | 506 | 490 | 493 | 196,200 |
2013/11/15 | 500 | 502 | 495 | 500 | 161,500 |
2013/11/14 | 487 | 498 | 487 | 492 | 126,900 |
2013/11/13 | 477 | 493 | 476 | 490 | 133,400 |
2013/11/12 | 485 | 486 | 475 | 477 | 100,900 |
2013/11/11 | 482 | 490 | 477 | 480 | 127,300 |
2013/11/08 | 472 | 481 | 471 | 479 | 126,500 |
2013/11/07 | 466 | 480 | 463 | 472 | 250,300 |
2013/11/06 | 462 | 476 | 462 | 464 | 222,200 |
2013/11/05 | 485 | 487 | 461 | 465 | 444,100 |
2013/11/01 | 504 | 512 | 482 | 489 | 749,600 |
2013/10/31 | 567 | 574 | 564 | 564 | 59,200 |
2013/10/30 | 571 | 577 | 565 | 574 | 131,900 |
2013/10/29 | 572 | 575 | 560 | 564 | 101,100 |
2013/10/28 | 571 | 580 | 571 | 574 | 88,600 |
2013/10/25 | 584 | 584 | 571 | 571 | 78,700 |
2013/10/24 | 567 | 587 | 566 | 584 | 124,900 |
2013/10/23 | 579 | 588 | 570 | 571 | 181,200 |
2013/10/22 | 568 | 585 | 565 | 571 | 195,000 |
2013/10/21 | 559 | 572 | 557 | 567 | 105,700 |
2013/10/18 | 552 | 558 | 550 | 552 | 67,200 |
2013/10/17 | 552 | 555 | 545 | 548 | 81,200 |
2013/10/16 | 550 | 552 | 545 | 548 | 41,000 |
2013/10/15 | 560 | 561 | 547 | 548 | 73,500 |
2013/10/11 | 555 | 563 | 554 | 559 | 85,100 |
2013/10/10 | 548 | 553 | 542 | 552 | 66,100 |
2013/10/09 | 536 | 549 | 533 | 548 | 100,300 |
2013/10/08 | 542 | 543 | 532 | 535 | 150,100 |
2013/10/07 | 558 | 560 | 544 | 546 | 170,700 |
2013/10/04 | 557 | 574 | 548 | 567 | 213,600 |
2013/10/03 | 541 | 560 | 540 | 558 | 136,300 |
2013/10/02 | 561 | 563 | 544 | 546 | 133,200 |
2013/10/01 | 548 | 565 | 548 | 560 | 121,200 |
2013/09/30 | 548 | 558 | 541 | 552 | 87,900 |
2013/09/27 | 557 | 562 | 550 | 556 | 187,100 |
2013/09/26 | 555 | 561 | 549 | 554 | 171,300 |
2013/09/25 | 583 | 587 | 561 | 564 | 217,000 |
2013/09/24 | 567 | 579 | 565 | 575 | 290,900 |
2013/09/20 | 551 | 565 | 549 | 563 | 268,100 |
2013/09/19 | 535 | 545 | 531 | 545 | 281,300 |
2013/09/18 | 530 | 538 | 529 | 532 | 257,700 |
2013/09/17 | 533 | 539 | 518 | 527 | 341,200 |
2013/09/13 | 544 | 553 | 529 | 537 | 257,200 |
2013/09/12 | 572 | 576 | 551 | 553 | 186,900 |
2013/09/11 | 580 | 580 | 569 | 572 | 83,300 |
2013/09/10 | 583 | 583 | 580 | 581 | 41,800 |
2013/09/09 | 580 | 582 | 572 | 580 | 84,400 |
2013/09/06 | 570 | 571 | 563 | 568 | 45,500 |
2013/09/05 | 590 | 590 | 563 | 567 | 107,900 |
2013/09/04 | 570 | 596 | 565 | 594 | 85,300 |
2013/09/03 | 564 | 574 | 563 | 572 | 98,500 |
2013/09/02 | 567 | 567 | 553 | 564 | 31,200 |
2013/08/30 | 553 | 574 | 549 | 567 | 107,000 |
2013/08/29 | 556 | 560 | 551 | 554 | 74,600 |
2013/08/28 | 570 | 570 | 555 | 556 | 95,900 |
2013/08/27 | 592 | 592 | 577 | 583 | 78,800 |
2013/08/26 | 599 | 602 | 589 | 600 | 111,600 |
2013/08/23 | 583 | 594 | 574 | 590 | 122,700 |
2013/08/22 | 574 | 577 | 561 | 571 | 64,800 |
2013/08/21 | 585 | 585 | 573 | 580 | 68,200 |
2013/08/20 | 585 | 585 | 577 | 582 | 77,100 |
2013/08/19 | 580 | 588 | 570 | 586 | 104,100 |
2013/08/16 | 569 | 581 | 562 | 575 | 73,700 |
2013/08/15 | 588 | 588 | 565 | 573 | 68,900 |
2013/08/14 | 560 | 590 | 560 | 586 | 59,200 |
2013/08/13 | 554 | 563 | 550 | 559 | 80,300 |
2013/08/12 | 570 | 570 | 552 | 558 | 85,900 |
2013/08/09 | 564 | 577 | 561 | 573 | 117,900 |
2013/08/08 | 598 | 598 | 570 | 574 | 158,700 |
2013/08/07 | 607 | 607 | 596 | 598 | 81,300 |
2013/08/06 | 611 | 625 | 603 | 611 | 138,500 |
2013/08/05 | 592 | 617 | 592 | 610 | 72,100 |
2013/08/02 | 590 | 594 | 586 | 592 | 56,500 |
2013/08/01 | 580 | 581 | 562 | 580 | 91,200 |
2013/07/31 | 604 | 608 | 578 | 581 | 112,800 |
2013/07/30 | 600 | 616 | 596 | 609 | 125,800 |
2013/07/29 | 619 | 621 | 601 | 602 | 88,700 |
2013/07/26 | 650 | 650 | 626 | 627 | 134,200 |
2013/07/25 | 671 | 672 | 651 | 651 | 138,900 |
2013/07/24 | 680 | 680 | 662 | 670 | 125,500 |
2013/07/23 | 690 | 707 | 682 | 685 | 76,500 |
2013/07/22 | 698 | 718 | 680 | 702 | 90,100 |
2013/07/19 | 717 | 725 | 683 | 691 | 185,200 |
2013/07/18 | 717 | 730 | 706 | 723 | 90,600 |
2013/07/17 | 723 | 728 | 702 | 723 | 72,900 |
2013/07/16 | 725 | 742 | 694 | 736 | 56,600 |
2013/07/12 | 741 | 742 | 727 | 727 | 4,900 |
2013/07/11 | 717 | 737 | 717 | 737 | 1,000 |
2013/07/10 | 702 | 717 | 702 | 717 | 3,400 |
2013/07/09 | 692 | 700 | 692 | 692 | 2,900 |
2013/07/08 | 711 | 711 | 707 | 707 | 300 |
2013/07/05 | 705 | 714 | 699 | 706 | 4,200 |
2013/07/04 | 685 | 706 | 685 | 705 | 1,100 |
2013/07/03 | 699 | 700 | 699 | 700 | 2,700 |
2013/07/02 | 655 | 689 | 655 | 689 | 1,600 |
2013/07/01 | 670 | 670 | 653 | 653 | 700 |
2013/06/28 | 657 | 670 | 657 | 670 | 4,900 |
2013/06/27 | 637 | 637 | 637 | 637 | 200 |
2013/06/26 | 628 | 628 | 627 | 627 | 500 |
2013/06/25 | 633 | 633 | 626 | 628 | 1,100 |
2013/06/24 | 651 | 662 | 650 | 662 | 900 |
2013/06/21 | 659 | 661 | 642 | 661 | 1,100 |
2013/06/20 | 674 | 674 | 669 | 669 | 2,400 |
2013/06/19 | 692 | 692 | 672 | 683 | 900 |
2013/06/18 | 673 | 681 | 672 | 672 | 1,000 |
2013/06/17 | 675 | 676 | 670 | 676 | 1,200 |
2013/06/14 | 691 | 702 | 676 | 676 | 39,600 |
2013/06/13 | 685 | 705 | 684 | 705 | 3,500 |
2013/06/12 | 636 | 709 | 636 | 700 | 8,400 |
2013/06/11 | 656 | 656 | 638 | 646 | 2,700 |
2013/06/10 | 658 | 676 | 655 | 666 | 2,800 |
2013/06/07 | 653 | 664 | 642 | 648 | 2,600 |
2013/06/06 | 720 | 720 | 708 | 708 | 2,600 |
2013/06/05 | 747 | 753 | 741 | 741 | 1,700 |
2013/06/04 | 720 | 758 | 720 | 758 | 3,500 |
2013/06/03 | 725 | 741 | 725 | 735 | 3,800 |
2013/05/31 | 770 | 785 | 740 | 740 | 2,500 |
2013/05/30 | 781 | 789 | 766 | 775 | 4,900 |
2013/05/29 | 751 | 800 | 751 | 796 | 3,800 |
2013/05/28 | 699 | 755 | 699 | 755 | 3,900 |
2013/05/27 | 723 | 723 | 701 | 704 | 3,400 |
2013/05/24 | 767 | 779 | 738 | 738 | 8,200 |
2013/05/23 | 777 | 798 | 777 | 797 | 2,300 |
2013/05/22 | 781 | 791 | 780 | 791 | 2,000 |
2013/05/21 | 789 | 798 | 770 | 796 | 3,900 |
2013/05/20 | 747 | 791 | 733 | 791 | 6,300 |
2013/05/17 | 657 | 732 | 657 | 732 | 4,500 |
2013/05/16 | 645 | 699 | 630 | 637 | 11,400 |
2013/05/15 | 638 | 640 | 631 | 635 | 4,100 |
2013/05/14 | 602 | 632 | 600 | 623 | 3,100 |
2013/05/13 | 621 | 635 | 621 | 632 | 8,100 |
2013/05/10 | 627 | 627 | 619 | 619 | 5,300 |
2013/05/09 | 615 | 615 | 607 | 607 | 1,100 |
2013/05/08 | 611 | 622 | 611 | 616 | 2,000 |
2013/05/07 | 614 | 623 | 606 | 614 | 7,000 |
2013/05/02 | 604 | 612 | 598 | 598 | 1,100 |
2013/05/01 | 592 | 604 | 592 | 602 | 1,700 |
2013/04/30 | 583 | 600 | 575 | 598 | 7,300 |
2013/04/26 | 572 | 582 | 572 | 578 | 3,200 |
2013/04/25 | 578 | 578 | 558 | 569 | 6,100 |
2013/04/24 | 577 | 585 | 571 | 576 | 6,900 |
2013/04/23 | 558 | 567 | 558 | 567 | 1,000 |
2013/04/22 | 563 | 563 | 563 | 563 | 700 |
2013/04/19 | 546 | 554 | 540 | 543 | 4,300 |
2013/04/18 | 552 | 552 | 543 | 545 | 3,900 |
2013/04/17 | 545 | 557 | 545 | 553 | 3,000 |
2013/04/16 | 547 | 556 | 539 | 540 | 4,800 |
2013/04/15 | 562 | 562 | 547 | 547 | 1,400 |
2013/04/12 | 565 | 565 | 552 | 565 | 8,900 |
2013/04/11 | 580 | 580 | 570 | 572 | 3,500 |
2013/04/10 | 569 | 570 | 566 | 570 | 3,700 |
2013/04/09 | 571 | 571 | 558 | 565 | 4,600 |
2013/04/08 | 567 | 575 | 558 | 575 | 11,700 |
2013/04/05 | 571 | 579 | 557 | 557 | 10,900 |
2013/04/04 | 536 | 566 | 536 | 561 | 6,400 |
2013/04/03 | 514 | 542 | 514 | 542 | 2,300 |
2013/04/02 | 538 | 538 | 518 | 523 | 3,800 |
2013/04/01 | 540 | 541 | 538 | 538 | 2,100 |
2013/03/29 | 554 | 554 | 545 | 548 | 6,100 |
2013/03/28 | 551 | 551 | 545 | 548 | 1,500 |
2013/03/27 | 550 | 550 | 544 | 550 | 9,500 |
2013/03/26 | 522 | 550 | 522 | 550 | 6,000 |
2013/03/25 | 534 | 537 | 530 | 530 | 10,500 |
2013/03/22 | 516 | 539 | 516 | 539 | 3,300 |
2013/03/21 | 527 | 537 | 510 | 519 | 11,200 |
2013/03/19 | 521 | 521 | 517 | 517 | 4,200 |
2013/03/18 | 512 | 518 | 509 | 509 | 4,300 |
2013/03/15 | 514 | 529 | 511 | 512 | 6,600 |
2013/03/14 | 533 | 533 | 507 | 513 | 21,200 |
2013/03/13 | 550 | 550 | 528 | 543 | 3,300 |
2013/03/12 | 572 | 580 | 550 | 550 | 4,500 |
2013/03/11 | 564 | 572 | 564 | 571 | 7,600 |
2013/03/08 | 545 | 562 | 545 | 560 | 40,500 |
2013/03/07 | 551 | 555 | 551 | 555 | 900 |
2013/03/06 | 553 | 553 | 540 | 541 | 2,000 |
2013/03/05 | 542 | 544 | 532 | 535 | 2,000 |
2013/03/04 | 552 | 552 | 552 | 552 | 300 |
2013/03/01 | 574 | 574 | 568 | 568 | 800 |
2013/02/28 | 548 | 564 | 548 | 564 | 2,300 |
2013/02/27 | 535 | 538 | 524 | 537 | 1,600 |
2013/02/26 | 513 | 535 | 513 | 534 | 1,700 |
2013/02/25 | 527 | 527 | 520 | 523 | 3,100 |
2013/02/22 | 525 | 525 | 508 | 508 | 5,600 |
2013/02/21 | 531 | 531 | 524 | 525 | 5,000 |
2013/02/20 | 518 | 529 | 518 | 529 | 1,600 |
2013/02/19 | 510 | 512 | 502 | 510 | 10,900 |
2013/02/18 | 492 | 510 | 492 | 508 | 8,100 |
2013/02/15 | 505 | 505 | 488 | 492 | 6,800 |
2013/02/14 | 513 | 518 | 479 | 507 | 6,900 |
2013/02/13 | 515 | 520 | 508 | 511 | 26,300 |
2013/02/12 | 612 | 612 | 605 | 605 | 900 |
2013/02/08 | 618 | 618 | 604 | 604 | 2,600 |
2013/02/07 | 602 | 613 | 598 | 613 | 5,100 |
2013/02/06 | 609 | 609 | 608 | 608 | 2,000 |
2013/02/05 | 618 | 618 | 600 | 600 | 1,100 |
2013/02/04 | 616 | 616 | 616 | 616 | 400 |
2013/02/01 | 613 | 613 | 610 | 610 | 800 |
2013/01/31 | 607 | 607 | 597 | 606 | 800 |
2013/01/30 | 600 | 606 | 598 | 598 | 5,900 |
2013/01/29 | 599 | 599 | 599 | 599 | 600 |
2013/01/28 | 622 | 622 | 601 | 601 | 3,600 |
2013/01/25 | 617 | 617 | 616 | 616 | 500 |
2013/01/24 | 609 | 609 | 596 | 596 | 1,500 |
2013/01/23 | 622 | 622 | 612 | 612 | 900 |
2013/01/22 | 614 | 619 | 614 | 619 | 700 |
2013/01/21 | 621 | 621 | 612 | 612 | 1,600 |
2013/01/18 | 587 | 618 | 587 | 618 | 3,600 |
2013/01/17 | 592 | 597 | 587 | 587 | 1,900 |
2013/01/16 | 597 | 597 | 597 | 597 | 400 |
2013/01/15 | 599 | 605 | 591 | 605 | 2,700 |
2013/01/11 | 577 | 599 | 577 | 592 | 1,000 |
2013/01/10 | 576 | 586 | 576 | 586 | 3,100 |
2013/01/09 | 577 | 583 | 577 | 582 | 2,000 |
2013/01/08 | 570 | 580 | 570 | 570 | 4,500 |
2013/01/07 | 559 | 572 | 559 | 565 | 3,400 |
2013/01/04 | 558 | 558 | 548 | 555 | 5,300 |