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 |
---|---|---|---|---|---|
2014/12/30 | 675 | 675 | 659 | 664 | 166,000 |
2014/12/29 | 685 | 687 | 670 | 680 | 124,200 |
2014/12/26 | 663 | 681 | 663 | 679 | 139,000 |
2014/12/25 | 678 | 681 | 668 | 673 | 146,000 |
2014/12/24 | 682 | 683 | 670 | 680 | 177,800 |
2014/12/22 | 682 | 685 | 664 | 672 | 191,800 |
2014/12/19 | 693 | 694 | 673 | 682 | 190,800 |
2014/12/18 | 686 | 686 | 667 | 677 | 154,500 |
2014/12/17 | 650 | 667 | 650 | 662 | 90,700 |
2014/12/16 | 679 | 680 | 654 | 660 | 190,700 |
2014/12/15 | 691 | 698 | 685 | 687 | 153,400 |
2014/12/12 | 682 | 697 | 682 | 685 | 110,500 |
2014/12/11 | 667 | 689 | 666 | 684 | 206,800 |
2014/12/10 | 697 | 705 | 690 | 692 | 175,000 |
2014/12/09 | 709 | 721 | 701 | 711 | 239,800 |
2014/12/08 | 725 | 735 | 716 | 723 | 207,500 |
2014/12/05 | 726 | 730 | 716 | 724 | 288,100 |
2014/12/04 | 738 | 739 | 728 | 731 | 150,100 |
2014/12/03 | 723 | 744 | 723 | 733 | 215,000 |
2014/12/02 | 710 | 726 | 707 | 719 | 287,600 |
2014/12/01 | 733 | 746 | 720 | 724 | 270,500 |
2014/11/28 | 723 | 740 | 710 | 734 | 234,300 |
2014/11/27 | 732 | 744 | 721 | 725 | 503,400 |
2014/11/26 | 712 | 734 | 709 | 725 | 434,300 |
2014/11/25 | 700 | 718 | 698 | 711 | 453,700 |
2014/11/21 | 683 | 694 | 675 | 693 | 323,300 |
2014/11/20 | 686 | 688 | 672 | 680 | 201,300 |
2014/11/19 | 691 | 694 | 681 | 685 | 205,000 |
2014/11/18 | 675 | 695 | 675 | 694 | 281,200 |
2014/11/17 | 682 | 686 | 658 | 664 | 411,800 |
2014/11/14 | 679 | 699 | 674 | 692 | 376,500 |
2014/11/13 | 673 | 688 | 660 | 679 | 347,300 |
2014/11/12 | 718 | 724 | 679 | 686 | 1,000,700 |
2014/11/11 | 679 | 697 | 671 | 679 | 364,300 |
2014/11/10 | 658 | 670 | 650 | 669 | 193,200 |
2014/11/07 | 640 | 648 | 640 | 648 | 47,500 |
2014/11/06 | 646 | 651 | 632 | 635 | 123,400 |
2014/11/05 | 644 | 655 | 637 | 644 | 132,600 |
2014/11/04 | 666 | 668 | 649 | 649 | 206,100 |
2014/10/31 | 630 | 644 | 627 | 640 | 162,500 |
2014/10/30 | 625 | 632 | 623 | 626 | 68,900 |
2014/10/29 | 628 | 633 | 620 | 627 | 71,700 |
2014/10/28 | 632 | 633 | 615 | 620 | 146,300 |
2014/10/27 | 627 | 636 | 623 | 631 | 86,600 |
2014/10/24 | 640 | 640 | 620 | 625 | 82,200 |
2014/10/23 | 624 | 640 | 620 | 632 | 115,100 |
2014/10/22 | 613 | 625 | 606 | 624 | 131,600 |
2014/10/21 | 613 | 619 | 595 | 597 | 104,600 |
2014/10/20 | 604 | 609 | 601 | 607 | 88,300 |
2014/10/17 | 588 | 595 | 579 | 583 | 95,100 |
2014/10/16 | 590 | 598 | 572 | 578 | 157,600 |
2014/10/15 | 590 | 608 | 590 | 608 | 78,800 |
2014/10/14 | 595 | 595 | 585 | 586 | 136,500 |
2014/10/10 | 603 | 613 | 602 | 608 | 125,500 |
2014/10/09 | 639 | 639 | 620 | 623 | 141,100 |
2014/10/08 | 628 | 634 | 620 | 631 | 117,300 |
2014/10/07 | 662 | 662 | 636 | 638 | 155,000 |
2014/10/06 | 663 | 665 | 652 | 656 | 134,400 |
2014/10/03 | 628 | 653 | 628 | 651 | 159,200 |
2014/10/02 | 642 | 644 | 631 | 635 | 277,300 |
2014/10/01 | 683 | 685 | 652 | 652 | 323,800 |
2014/09/30 | 690 | 694 | 681 | 688 | 155,800 |
2014/09/29 | 680 | 703 | 677 | 699 | 207,900 |
2014/09/26 | 673 | 680 | 667 | 674 | 170,600 |
2014/09/25 | 681 | 681 | 671 | 678 | 161,800 |
2014/09/24 | 675 | 689 | 666 | 680 | 266,900 |
2014/09/22 | 695 | 695 | 683 | 688 | 259,500 |
2014/09/19 | 699 | 706 | 691 | 697 | 278,900 |
2014/09/18 | 697 | 704 | 690 | 697 | 170,300 |
2014/09/17 | 721 | 723 | 681 | 693 | 362,500 |
2014/09/16 | 724 | 737 | 718 | 726 | 270,000 |
2014/09/12 | 703 | 735 | 703 | 720 | 386,600 |
2014/09/11 | 702 | 710 | 696 | 702 | 171,900 |
2014/09/10 | 670 | 698 | 669 | 696 | 213,700 |
2014/09/09 | 691 | 704 | 678 | 678 | 243,600 |
2014/09/08 | 708 | 709 | 687 | 692 | 187,800 |
2014/09/05 | 693 | 709 | 690 | 698 | 226,000 |
2014/09/04 | 692 | 716 | 685 | 693 | 395,700 |
2014/09/03 | 675 | 690 | 672 | 681 | 377,500 |
2014/09/02 | 685 | 686 | 658 | 666 | 291,400 |
2014/09/01 | 660 | 684 | 652 | 683 | 503,400 |
2014/08/29 | 626 | 649 | 622 | 641 | 322,400 |
2014/08/28 | 634 | 655 | 616 | 631 | 659,900 |
2014/08/27 | 586 | 599 | 586 | 597 | 141,500 |
2014/08/26 | 580 | 584 | 577 | 583 | 53,400 |
2014/08/25 | 578 | 579 | 576 | 579 | 39,300 |
2014/08/22 | 579 | 579 | 571 | 573 | 36,300 |
2014/08/21 | 576 | 576 | 570 | 574 | 69,300 |
2014/08/20 | 582 | 582 | 573 | 575 | 57,100 |
2014/08/19 | 578 | 588 | 575 | 580 | 90,300 |
2014/08/18 | 579 | 579 | 569 | 571 | 109,400 |
2014/08/15 | 571 | 579 | 565 | 579 | 73,300 |
2014/08/14 | 574 | 575 | 564 | 571 | 86,100 |
2014/08/13 | 563 | 574 | 562 | 569 | 75,000 |
2014/08/12 | 554 | 570 | 554 | 562 | 175,500 |
2014/08/11 | 600 | 603 | 552 | 558 | 366,800 |
2014/08/08 | 585 | 589 | 568 | 584 | 203,000 |
2014/08/07 | 558 | 598 | 558 | 590 | 355,100 |
2014/08/06 | 538 | 558 | 538 | 553 | 116,100 |
2014/08/05 | 568 | 572 | 540 | 545 | 260,000 |
2014/08/04 | 573 | 583 | 570 | 570 | 154,800 |
2014/08/01 | 581 | 587 | 575 | 582 | 161,800 |
2014/07/31 | 599 | 602 | 590 | 590 | 81,800 |
2014/07/30 | 596 | 600 | 591 | 594 | 74,100 |
2014/07/29 | 599 | 605 | 593 | 595 | 82,500 |
2014/07/28 | 607 | 608 | 599 | 601 | 88,400 |
2014/07/25 | 618 | 618 | 605 | 610 | 78,200 |
2014/07/24 | 607 | 610 | 604 | 610 | 49,600 |
2014/07/23 | 598 | 606 | 597 | 606 | 92,500 |
2014/07/22 | 601 | 603 | 595 | 599 | 71,700 |
2014/07/18 | 595 | 595 | 585 | 592 | 82,800 |
2014/07/17 | 607 | 609 | 600 | 602 | 101,900 |
2014/07/16 | 612 | 616 | 610 | 610 | 93,100 |
2014/07/15 | 628 | 629 | 617 | 617 | 71,100 |
2014/07/14 | 616 | 619 | 612 | 619 | 54,600 |
2014/07/11 | 617 | 623 | 608 | 617 | 163,300 |
2014/07/10 | 634 | 639 | 621 | 625 | 112,900 |
2014/07/09 | 633 | 634 | 621 | 627 | 87,100 |
2014/07/08 | 628 | 642 | 616 | 638 | 187,900 |
2014/07/07 | 625 | 630 | 622 | 624 | 92,300 |
2014/07/04 | 634 | 637 | 628 | 631 | 75,900 |
2014/07/03 | 630 | 638 | 626 | 632 | 87,600 |
2014/07/02 | 642 | 646 | 630 | 630 | 161,600 |
2014/07/01 | 625 | 639 | 623 | 636 | 131,000 |
2014/06/30 | 609 | 626 | 608 | 625 | 173,800 |
2014/06/27 | 622 | 624 | 605 | 614 | 128,300 |
2014/06/26 | 622 | 625 | 617 | 622 | 115,400 |
2014/06/25 | 623 | 628 | 617 | 624 | 155,500 |
2014/06/24 | 610 | 632 | 608 | 631 | 236,700 |
2014/06/23 | 637 | 641 | 615 | 620 | 332,300 |
2014/06/20 | 656 | 660 | 635 | 641 | 163,100 |
2014/06/19 | 646 | 664 | 642 | 663 | 197,400 |
2014/06/18 | 662 | 672 | 646 | 651 | 233,000 |
2014/06/17 | 664 | 671 | 649 | 656 | 208,900 |
2014/06/16 | 660 | 676 | 660 | 674 | 163,600 |
2014/06/13 | 667 | 675 | 651 | 670 | 279,100 |
2014/06/12 | 676 | 691 | 668 | 682 | 131,300 |
2014/06/11 | 664 | 680 | 661 | 678 | 217,900 |
2014/06/10 | 688 | 696 | 662 | 668 | 270,200 |
2014/06/09 | 698 | 704 | 676 | 685 | 281,200 |
2014/06/06 | 670 | 685 | 665 | 680 | 189,000 |
2014/06/05 | 658 | 667 | 651 | 663 | 147,300 |
2014/06/04 | 653 | 656 | 642 | 652 | 148,600 |
2014/06/03 | 670 | 673 | 646 | 655 | 246,800 |
2014/06/02 | 650 | 670 | 649 | 662 | 257,300 |
2014/05/30 | 627 | 650 | 618 | 649 | 429,600 |
2014/05/29 | 595 | 626 | 588 | 618 | 414,200 |
2014/05/28 | 600 | 615 | 595 | 599 | 165,500 |
2014/05/27 | 608 | 609 | 592 | 596 | 141,800 |
2014/05/26 | 612 | 622 | 606 | 615 | 215,300 |
2014/05/23 | 613 | 634 | 613 | 632 | 266,300 |
2014/05/22 | 606 | 623 | 606 | 613 | 231,300 |
2014/05/21 | 576 | 607 | 576 | 606 | 207,800 |
2014/05/20 | 584 | 593 | 574 | 574 | 125,600 |
2014/05/19 | 601 | 601 | 584 | 590 | 156,600 |
2014/05/16 | 600 | 605 | 587 | 601 | 441,900 |
2014/05/15 | 539 | 632 | 533 | 605 | 1,137,500 |
2014/05/14 | 535 | 541 | 530 | 537 | 200,300 |
2014/05/13 | 525 | 537 | 520 | 533 | 248,500 |
2014/05/12 | 505 | 507 | 497 | 501 | 65,400 |
2014/05/09 | 497 | 511 | 497 | 509 | 73,400 |
2014/05/08 | 506 | 512 | 494 | 497 | 117,100 |
2014/05/07 | 527 | 527 | 506 | 507 | 111,600 |
2014/05/02 | 533 | 536 | 527 | 531 | 78,300 |
2014/05/01 | 528 | 536 | 526 | 534 | 143,700 |
2014/04/30 | 521 | 524 | 516 | 519 | 63,200 |
2014/04/28 | 509 | 522 | 509 | 520 | 49,100 |
2014/04/25 | 530 | 530 | 518 | 522 | 63,700 |
2014/04/24 | 510 | 529 | 510 | 529 | 105,200 |
2014/04/23 | 528 | 532 | 508 | 511 | 101,200 |
2014/04/22 | 540 | 540 | 529 | 530 | 36,200 |
2014/04/21 | 537 | 540 | 531 | 536 | 54,200 |
2014/04/18 | 539 | 539 | 529 | 532 | 41,200 |
2014/04/17 | 540 | 546 | 532 | 536 | 95,400 |
2014/04/16 | 531 | 548 | 526 | 545 | 251,300 |
2014/04/15 | 531 | 532 | 524 | 529 | 181,500 |
2014/04/14 | 530 | 533 | 527 | 529 | 95,200 |
2014/04/11 | 525 | 534 | 516 | 526 | 105,900 |
2014/04/10 | 525 | 537 | 525 | 532 | 105,700 |
2014/04/09 | 515 | 521 | 505 | 515 | 137,200 |
2014/04/08 | 521 | 528 | 515 | 521 | 130,900 |
2014/04/07 | 540 | 541 | 525 | 531 | 77,000 |
2014/04/04 | 536 | 545 | 536 | 540 | 118,500 |
2014/04/03 | 530 | 543 | 522 | 537 | 175,300 |
2014/04/02 | 546 | 549 | 529 | 530 | 173,700 |
2014/04/01 | 543 | 547 | 539 | 544 | 153,200 |
2014/03/31 | 545 | 545 | 537 | 543 | 229,700 |
2014/03/28 | 530 | 544 | 524 | 540 | 147,000 |
2014/03/27 | 530 | 534 | 514 | 531 | 121,200 |
2014/03/26 | 530 | 541 | 529 | 536 | 176,600 |
2014/03/25 | 533 | 545 | 527 | 534 | 228,500 |
2014/03/24 | 515 | 533 | 509 | 524 | 247,700 |
2014/03/20 | 504 | 508 | 493 | 495 | 84,600 |
2014/03/19 | 496 | 505 | 495 | 500 | 80,600 |
2014/03/18 | 491 | 496 | 485 | 493 | 44,800 |
2014/03/17 | 483 | 489 | 473 | 475 | 62,700 |
2014/03/14 | 493 | 496 | 483 | 483 | 109,700 |
2014/03/13 | 507 | 512 | 498 | 501 | 65,200 |
2014/03/12 | 502 | 511 | 502 | 506 | 98,900 |
2014/03/11 | 523 | 535 | 506 | 508 | 236,900 |
2014/03/10 | 525 | 536 | 523 | 530 | 263,300 |
2014/03/07 | 517 | 524 | 514 | 522 | 132,400 |
2014/03/06 | 515 | 521 | 510 | 517 | 112,200 |
2014/03/05 | 519 | 525 | 506 | 510 | 125,800 |
2014/03/04 | 498 | 514 | 497 | 511 | 87,500 |
2014/03/03 | 504 | 510 | 481 | 507 | 170,300 |
2014/02/28 | 509 | 523 | 504 | 511 | 257,800 |
2014/02/27 | 506 | 514 | 495 | 512 | 117,600 |
2014/02/26 | 513 | 516 | 500 | 500 | 231,700 |
2014/02/25 | 515 | 522 | 511 | 515 | 235,500 |
2014/02/24 | 508 | 521 | 500 | 507 | 154,000 |
2014/02/21 | 488 | 505 | 488 | 501 | 105,800 |
2014/02/20 | 483 | 505 | 480 | 481 | 133,600 |
2014/02/19 | 493 | 494 | 483 | 490 | 108,200 |
2014/02/18 | 476 | 493 | 476 | 491 | 153,100 |
2014/02/17 | 475 | 482 | 472 | 476 | 52,300 |
2014/02/14 | 480 | 494 | 476 | 478 | 143,500 |
2014/02/13 | 499 | 500 | 478 | 481 | 95,900 |
2014/02/12 | 488 | 505 | 476 | 499 | 379,400 |
2014/02/10 | 485 | 495 | 478 | 493 | 128,800 |
2014/02/07 | 480 | 485 | 465 | 467 | 114,200 |
2014/02/06 | 458 | 470 | 456 | 466 | 68,700 |
2014/02/05 | 455 | 475 | 453 | 454 | 145,100 |
2014/02/04 | 454 | 463 | 441 | 448 | 354,400 |
2014/02/03 | 492 | 494 | 468 | 470 | 112,400 |
2014/01/31 | 487 | 504 | 486 | 492 | 166,400 |
2014/01/30 | 495 | 502 | 480 | 483 | 201,700 |
2014/01/29 | 504 | 522 | 503 | 510 | 156,200 |
2014/01/28 | 489 | 508 | 489 | 497 | 146,400 |
2014/01/27 | 490 | 492 | 485 | 489 | 172,600 |
2014/01/24 | 510 | 512 | 498 | 502 | 203,700 |
2014/01/23 | 523 | 524 | 514 | 516 | 97,000 |
2014/01/22 | 537 | 537 | 517 | 526 | 205,500 |
2014/01/21 | 539 | 542 | 532 | 537 | 101,500 |
2014/01/20 | 528 | 543 | 524 | 540 | 218,900 |
2014/01/17 | 511 | 529 | 511 | 526 | 140,500 |
2014/01/16 | 506 | 520 | 506 | 515 | 107,600 |
2014/01/15 | 507 | 515 | 502 | 506 | 99,300 |
2014/01/14 | 514 | 515 | 504 | 505 | 216,500 |
2014/01/10 | 521 | 532 | 513 | 530 | 323,700 |
2014/01/09 | 503 | 524 | 501 | 521 | 360,000 |
2014/01/08 | 495 | 503 | 492 | 503 | 180,500 |
2014/01/07 | 488 | 493 | 481 | 491 | 104,000 |
2014/01/06 | 481 | 493 | 480 | 489 | 170,200 |