TONE(5967)の株価時系列情報
TONE(5967)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 |
---|---|---|---|---|---|
1983/12/28 | 178 | 178 | 178 | 178 | 5,000 |
1983/12/27 | 178 | 178 | 178 | 178 | 3,000 |
1983/12/26 | 191 | 191 | 190 | 190 | 11,000 |
1983/12/24 | 189 | 189 | 189 | 189 | 301,000 |
1983/12/23 | 189 | 189 | 189 | 189 | 1,000 |
1983/12/22 | 178 | 178 | 178 | 178 | 5,000 |
1983/12/15 | 175 | 178 | 175 | 178 | 3,000 |
1983/12/13 | 178 | 178 | 178 | 178 | 1,000 |
1983/12/09 | 176 | 176 | 176 | 176 | 4,000 |
1983/12/08 | 180 | 180 | 176 | 176 | 6,000 |
1983/12/07 | 175 | 175 | 175 | 175 | 6,000 |
1983/11/28 | 178 | 187 | 178 | 187 | 3,000 |
1983/11/25 | 187 | 187 | 187 | 187 | 1,000 |
1983/11/24 | 188 | 188 | 188 | 188 | 1,000 |
1983/11/22 | 181 | 188 | 181 | 188 | 3,000 |
1983/11/15 | 195 | 195 | 195 | 195 | 1,000 |
1983/11/10 | 185 | 185 | 185 | 185 | 1,000 |
1983/11/09 | 185 | 185 | 185 | 185 | 2,000 |
1983/11/07 | 185 | 185 | 185 | 185 | 1,000 |
1983/11/04 | 185 | 185 | 185 | 185 | 2,000 |
1983/10/31 | 185 | 185 | 185 | 185 | 2,000 |
1983/10/29 | 180 | 180 | 180 | 180 | 2,000 |
1983/10/26 | 189 | 189 | 189 | 189 | 4,000 |
1983/10/25 | 189 | 189 | 189 | 189 | 1,000 |
1983/10/24 | 189 | 189 | 189 | 189 | 1,000 |
1983/10/19 | 189 | 189 | 189 | 189 | 3,000 |
1983/10/18 | 182 | 189 | 182 | 189 | 2,000 |
1983/10/01 | 189 | 189 | 189 | 189 | 1,000 |
1983/09/30 | 189 | 189 | 189 | 189 | 1,000 |
1983/09/29 | 189 | 189 | 189 | 189 | 1,000 |
1983/09/28 | 190 | 190 | 190 | 190 | 1,000 |
1983/09/27 | 190 | 190 | 190 | 190 | 2,000 |
1983/09/26 | 190 | 190 | 190 | 190 | 1,000 |
1983/09/14 | 190 | 190 | 190 | 190 | 1,000 |
1983/09/12 | 190 | 190 | 186 | 186 | 3,000 |
1983/08/27 | 195 | 195 | 195 | 195 | 1,000 |
1983/08/26 | 189 | 190 | 189 | 190 | 4,000 |
1983/08/24 | 195 | 195 | 195 | 195 | 2,000 |
1983/08/19 | 190 | 195 | 190 | 195 | 2,000 |
1983/08/11 | 188 | 193 | 188 | 193 | 2,000 |
1983/08/06 | 193 | 193 | 193 | 193 | 1,000 |
1983/08/05 | 192 | 192 | 190 | 190 | 3,000 |
1983/08/04 | 190 | 192 | 190 | 192 | 4,000 |
1983/07/29 | 193 | 193 | 193 | 193 | 3,000 |
1983/07/26 | 193 | 193 | 193 | 193 | 1,000 |
1983/07/25 | 193 | 193 | 193 | 193 | 1,000 |
1983/07/22 | 193 | 193 | 193 | 193 | 1,000 |
1983/07/21 | 190 | 193 | 190 | 193 | 5,000 |
1983/07/14 | 190 | 194 | 190 | 194 | 2,000 |
1983/07/12 | 190 | 194 | 190 | 194 | 3,000 |
1983/07/06 | 194 | 195 | 194 | 195 | 5,000 |
1983/06/23 | 195 | 195 | 195 | 195 | 3,000 |
1983/06/20 | 182 | 190 | 182 | 190 | 2,000 |
1983/06/17 | 186 | 186 | 186 | 186 | 1,000 |
1983/06/16 | 182 | 192 | 182 | 192 | 2,000 |
1983/06/15 | 188 | 192 | 188 | 192 | 2,000 |
1983/06/14 | 189 | 194 | 189 | 194 | 2,000 |
1983/06/13 | 189 | 193 | 189 | 193 | 2,000 |
1983/06/11 | 190 | 193 | 190 | 193 | 2,000 |
1983/06/03 | 188 | 193 | 188 | 193 | 3,000 |
1983/05/27 | 190 | 195 | 190 | 195 | 3,000 |
1983/05/26 | 190 | 190 | 190 | 190 | 2,000 |
1983/05/23 | 199 | 199 | 199 | 199 | 11,000 |
1983/05/19 | 196 | 200 | 196 | 200 | 2,000 |
1983/05/16 | 198 | 200 | 198 | 200 | 2,000 |
1983/05/13 | 196 | 200 | 196 | 200 | 3,000 |
1983/05/02 | 199 | 200 | 199 | 200 | 2,000 |
1983/04/26 | 196 | 200 | 196 | 200 | 4,000 |
1983/04/25 | 198 | 200 | 198 | 200 | 2,000 |
1983/04/23 | 200 | 200 | 200 | 200 | 2,000 |
1983/04/22 | 198 | 200 | 198 | 200 | 2,000 |
1983/04/09 | 198 | 202 | 198 | 202 | 3,000 |
1983/04/08 | 200 | 202 | 200 | 202 | 2,000 |
1983/04/07 | 200 | 202 | 200 | 202 | 2,000 |
1983/04/06 | 200 | 200 | 200 | 200 | 2,000 |
1983/04/05 | 200 | 203 | 200 | 203 | 24,000 |
1983/04/04 | 203 | 203 | 203 | 203 | 120,000 |
1983/04/02 | 202 | 202 | 202 | 202 | 1,000 |
1983/04/01 | 210 | 210 | 210 | 210 | 3,000 |
1983/03/31 | 203 | 214 | 203 | 214 | 16,000 |
1983/03/30 | 200 | 203 | 200 | 203 | 2,000 |
1983/03/26 | 201 | 203 | 201 | 203 | 3,000 |
1983/03/24 | 200 | 203 | 200 | 203 | 3,000 |
1983/03/18 | 201 | 203 | 201 | 203 | 2,000 |
1983/03/16 | 197 | 205 | 197 | 205 | 2,000 |
1983/03/12 | 205 | 205 | 205 | 205 | 1,000 |
1983/03/11 | 200 | 200 | 200 | 200 | 26,000 |
1983/03/09 | 200 | 200 | 200 | 200 | 2,000 |
1983/03/05 | 205 | 205 | 205 | 205 | 1,000 |
1983/03/04 | 200 | 200 | 200 | 200 | 4,000 |
1983/02/28 | 200 | 203 | 200 | 203 | 2,000 |
1983/02/24 | 204 | 205 | 204 | 205 | 2,000 |
1983/02/23 | 198 | 205 | 198 | 205 | 2,000 |
1983/02/22 | 205 | 205 | 205 | 205 | 1,000 |
1983/02/21 | 200 | 204 | 200 | 204 | 8,000 |
1983/02/18 | 195 | 200 | 195 | 200 | 9,000 |
1983/02/17 | 192 | 192 | 192 | 192 | 1,000 |
1983/02/15 | 196 | 200 | 196 | 200 | 2,000 |
1983/02/08 | 200 | 200 | 200 | 200 | 10,000 |
1983/02/01 | 194 | 200 | 194 | 200 | 2,000 |
1983/01/29 | 204 | 204 | 204 | 204 | 1,000 |
1983/01/26 | 205 | 205 | 205 | 205 | 2,000 |
1983/01/25 | 205 | 212 | 205 | 212 | 4,000 |
1983/01/24 | 205 | 215 | 205 | 215 | 6,000 |
1983/01/22 | 199 | 205 | 199 | 205 | 3,000 |
1983/01/21 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/20 | 190 | 198 | 190 | 198 | 8,000 |
1983/01/19 | 190 | 195 | 190 | 195 | 19,000 |
1983/01/18 | 194 | 194 | 194 | 194 | 1,000 |
1983/01/17 | 190 | 195 | 190 | 195 | 4,000 |
1983/01/14 | 187 | 187 | 187 | 187 | 2,000 |
1983/01/11 | 190 | 190 | 190 | 190 | 1,000 |
1983/01/10 | 185 | 189 | 185 | 189 | 3,000 |
1983/01/08 | 190 | 190 | 190 | 190 | 5,000 |
1983/01/07 | 195 | 195 | 195 | 195 | 1,000 |
1983/01/06 | 188 | 189 | 188 | 188 | 16,000 |