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 |
---|---|---|---|---|---|
1985/12/28 | 235 | 235 | 235 | 235 | 1,000 |
1985/12/25 | 231 | 231 | 230 | 230 | 3,000 |
1985/12/23 | 235 | 235 | 230 | 230 | 2,000 |
1985/12/16 | 235 | 235 | 230 | 230 | 4,000 |
1985/12/13 | 235 | 235 | 235 | 235 | 2,000 |
1985/12/12 | 235 | 235 | 235 | 235 | 1,000 |
1985/12/11 | 235 | 235 | 235 | 235 | 4,000 |
1985/12/10 | 230 | 235 | 222 | 235 | 11,000 |
1985/12/02 | 226 | 235 | 226 | 235 | 2,000 |
1985/11/30 | 230 | 235 | 228 | 235 | 4,000 |
1985/11/28 | 235 | 235 | 235 | 235 | 1,000 |
1985/11/25 | 235 | 235 | 235 | 235 | 1,000 |
1985/11/18 | 235 | 235 | 235 | 235 | 3,000 |
1985/11/15 | 230 | 235 | 230 | 234 | 5,000 |
1985/11/13 | 236 | 236 | 236 | 236 | 1,000 |
1985/11/07 | 235 | 235 | 235 | 235 | 3,000 |
1985/11/06 | 235 | 235 | 235 | 235 | 1,000 |
1985/11/05 | 235 | 235 | 235 | 235 | 2,000 |
1985/10/29 | 230 | 235 | 230 | 235 | 2,000 |
1985/10/26 | 235 | 235 | 235 | 235 | 1,000 |
1985/10/25 | 235 | 235 | 235 | 235 | 2,000 |
1985/10/24 | 235 | 235 | 235 | 235 | 3,000 |
1985/10/23 | 239 | 239 | 235 | 235 | 6,000 |
1985/10/19 | 239 | 239 | 239 | 239 | 1,000 |
1985/10/18 | 235 | 235 | 235 | 235 | 1,000 |
1985/10/09 | 234 | 239 | 234 | 239 | 8,000 |
1985/10/02 | 234 | 234 | 234 | 234 | 1,000 |
1985/10/01 | 235 | 235 | 235 | 235 | 2,000 |
1985/09/30 | 235 | 235 | 233 | 235 | 10,000 |
1985/09/27 | 232 | 235 | 232 | 235 | 2,000 |
1985/09/26 | 235 | 235 | 235 | 235 | 4,000 |
1985/09/25 | 235 | 235 | 235 | 235 | 2,000 |
1985/09/24 | 235 | 235 | 235 | 235 | 5,000 |
1985/09/21 | 231 | 235 | 226 | 235 | 7,000 |
1985/09/20 | 235 | 235 | 235 | 235 | 6,000 |
1985/09/19 | 233 | 239 | 230 | 239 | 8,000 |
1985/09/18 | 239 | 239 | 230 | 239 | 6,000 |
1985/09/17 | 230 | 239 | 230 | 239 | 2,000 |
1985/09/13 | 230 | 239 | 230 | 239 | 2,000 |
1985/09/10 | 230 | 239 | 230 | 239 | 2,000 |
1985/09/09 | 235 | 237 | 235 | 237 | 2,000 |
1985/09/06 | 233 | 239 | 233 | 239 | 7,000 |
1985/09/05 | 230 | 230 | 230 | 230 | 14,000 |
1985/09/04 | 240 | 240 | 230 | 230 | 11,000 |
1985/09/03 | 240 | 240 | 240 | 240 | 1,000 |
1985/09/02 | 236 | 240 | 236 | 240 | 2,000 |
1985/08/31 | 244 | 244 | 243 | 243 | 5,000 |
1985/08/30 | 240 | 240 | 240 | 240 | 3,000 |
1985/08/28 | 236 | 240 | 232 | 240 | 9,000 |
1985/08/27 | 240 | 240 | 240 | 240 | 5,000 |
1985/08/26 | 240 | 240 | 240 | 240 | 1,000 |
1985/08/22 | 240 | 245 | 240 | 245 | 3,000 |
1985/08/19 | 245 | 245 | 235 | 245 | 5,000 |
1985/08/15 | 238 | 245 | 238 | 245 | 4,000 |
1985/08/13 | 245 | 245 | 245 | 245 | 2,000 |
1985/08/09 | 245 | 245 | 245 | 245 | 3,000 |
1985/08/08 | 245 | 245 | 245 | 245 | 3,000 |
1985/08/07 | 244 | 244 | 244 | 244 | 2,000 |
1985/08/06 | 237 | 244 | 237 | 244 | 2,000 |
1985/08/05 | 229 | 245 | 229 | 245 | 7,000 |
1985/08/03 | 245 | 245 | 245 | 245 | 1,000 |
1985/08/02 | 242 | 245 | 242 | 245 | 2,000 |
1985/07/30 | 241 | 245 | 241 | 245 | 4,000 |
1985/07/27 | 260 | 260 | 260 | 260 | 6,000 |
1985/07/26 | 260 | 260 | 260 | 260 | 11,000 |
1985/07/25 | 254 | 260 | 254 | 260 | 3,000 |
1985/07/24 | 242 | 242 | 242 | 242 | 2,000 |
1985/07/23 | 260 | 261 | 260 | 260 | 9,000 |
1985/07/18 | 262 | 262 | 262 | 262 | 5,000 |
1985/07/17 | 260 | 260 | 260 | 260 | 5,000 |
1985/07/16 | 253 | 253 | 253 | 253 | 1,000 |
1985/07/15 | 240 | 240 | 240 | 240 | 1,000 |
1985/07/12 | 242 | 242 | 240 | 240 | 15,000 |
1985/07/11 | 245 | 245 | 245 | 245 | 6,000 |
1985/07/10 | 245 | 245 | 245 | 245 | 4,000 |
1985/07/09 | 245 | 245 | 245 | 245 | 5,000 |
1985/07/08 | 245 | 248 | 240 | 248 | 11,000 |
1985/07/06 | 249 | 249 | 245 | 245 | 6,000 |
1985/07/05 | 246 | 250 | 242 | 242 | 5,000 |
1985/07/04 | 250 | 250 | 250 | 250 | 13,000 |
1985/07/03 | 250 | 250 | 250 | 250 | 7,000 |
1985/07/02 | 250 | 250 | 250 | 250 | 3,000 |
1985/07/01 | 255 | 255 | 255 | 255 | 2,000 |
1985/06/28 | 255 | 255 | 255 | 255 | 9,000 |
1985/06/27 | 254 | 255 | 251 | 255 | 6,000 |
1985/06/26 | 250 | 251 | 250 | 251 | 6,000 |
1985/06/25 | 250 | 250 | 250 | 250 | 4,000 |
1985/06/24 | 250 | 250 | 250 | 250 | 4,000 |
1985/06/20 | 255 | 255 | 255 | 255 | 4,000 |
1985/06/19 | 257 | 257 | 257 | 257 | 1,000 |
1985/06/18 | 255 | 257 | 255 | 257 | 7,000 |
1985/06/17 | 253 | 253 | 253 | 253 | 1,000 |
1985/06/14 | 257 | 260 | 255 | 260 | 7,000 |
1985/06/13 | 257 | 260 | 257 | 260 | 3,000 |
1985/06/11 | 257 | 257 | 257 | 257 | 1,000 |
1985/06/10 | 254 | 265 | 254 | 265 | 9,000 |
1985/06/07 | 264 | 264 | 254 | 264 | 4,000 |
1985/06/06 | 251 | 265 | 250 | 265 | 12,000 |
1985/06/05 | 263 | 263 | 263 | 263 | 1,000 |
1985/06/03 | 265 | 265 | 263 | 263 | 5,000 |
1985/06/01 | 265 | 265 | 265 | 265 | 5,000 |
1985/05/31 | 265 | 265 | 265 | 265 | 2,000 |
1985/05/30 | 265 | 265 | 265 | 265 | 1,000 |
1985/05/29 | 265 | 265 | 265 | 265 | 3,000 |
1985/05/28 | 250 | 265 | 250 | 265 | 5,000 |
1985/05/27 | 260 | 270 | 256 | 256 | 14,000 |
1985/05/25 | 266 | 268 | 260 | 260 | 6,000 |
1985/05/24 | 273 | 273 | 260 | 270 | 15,000 |
1985/05/23 | 274 | 274 | 272 | 272 | 7,000 |
1985/05/22 | 274 | 275 | 273 | 273 | 17,000 |
1985/05/21 | 278 | 278 | 271 | 271 | 5,000 |
1985/05/20 | 280 | 280 | 271 | 271 | 7,000 |
1985/05/18 | 270 | 285 | 270 | 280 | 9,000 |
1985/05/17 | 284 | 284 | 270 | 270 | 42,000 |
1985/05/16 | 282 | 290 | 281 | 281 | 91,000 |
1985/05/15 | 277 | 284 | 277 | 280 | 90,000 |
1985/05/14 | 284 | 284 | 275 | 275 | 44,000 |
1985/05/13 | 285 | 285 | 281 | 284 | 46,000 |
1985/05/10 | 290 | 290 | 283 | 285 | 22,000 |
1985/05/09 | 290 | 290 | 280 | 290 | 29,000 |
1985/05/08 | 281 | 290 | 281 | 290 | 100,000 |
1985/05/07 | 260 | 277 | 260 | 277 | 44,000 |
1985/05/04 | 250 | 250 | 250 | 250 | 5,000 |
1985/04/26 | 242 | 253 | 242 | 253 | 7,000 |
1985/04/25 | 239 | 239 | 239 | 239 | 1,000 |
1985/04/24 | 235 | 235 | 230 | 230 | 5,000 |
1985/04/23 | 235 | 235 | 235 | 235 | 1,000 |
1985/04/18 | 240 | 240 | 240 | 240 | 1,000 |
1985/04/17 | 245 | 245 | 245 | 245 | 3,000 |
1985/04/12 | 245 | 245 | 245 | 245 | 1,000 |
1985/04/11 | 246 | 246 | 245 | 245 | 2,000 |
1985/04/09 | 246 | 246 | 246 | 246 | 1,000 |
1985/04/08 | 245 | 245 | 245 | 245 | 2,000 |
1985/04/04 | 245 | 245 | 245 | 245 | 1,000 |
1985/03/29 | 249 | 249 | 249 | 249 | 2,000 |
1985/03/28 | 230 | 250 | 230 | 250 | 16,000 |
1985/03/27 | 245 | 245 | 245 | 245 | 5,000 |
1985/03/25 | 250 | 250 | 250 | 250 | 2,000 |
1985/03/22 | 241 | 250 | 241 | 250 | 2,000 |
1985/03/15 | 252 | 252 | 252 | 252 | 2,000 |
1985/03/12 | 259 | 259 | 259 | 259 | 3,000 |
1985/03/11 | 260 | 260 | 260 | 260 | 2,000 |
1985/03/06 | 262 | 269 | 262 | 269 | 2,000 |
1985/03/05 | 262 | 262 | 262 | 262 | 1,000 |
1985/03/04 | 260 | 278 | 260 | 278 | 11,000 |
1985/03/01 | 260 | 273 | 258 | 273 | 16,000 |
1985/02/28 | 280 | 281 | 270 | 278 | 55,000 |
1985/02/27 | 280 | 283 | 280 | 283 | 6,000 |
1985/02/26 | 270 | 285 | 270 | 283 | 27,000 |
1985/02/25 | 270 | 272 | 260 | 271 | 12,000 |
1985/02/23 | 255 | 260 | 255 | 260 | 12,000 |
1985/02/22 | 270 | 280 | 270 | 280 | 70,000 |
1985/02/21 | 257 | 280 | 257 | 272 | 86,000 |
1985/02/20 | 238 | 260 | 238 | 258 | 37,000 |
1985/02/19 | 242 | 260 | 242 | 258 | 33,000 |
1985/02/18 | 220 | 230 | 220 | 230 | 4,000 |
1985/02/16 | 220 | 220 | 220 | 220 | 1,000 |
1985/02/13 | 220 | 225 | 220 | 225 | 4,000 |
1985/02/08 | 226 | 228 | 222 | 228 | 5,000 |
1985/02/07 | 226 | 230 | 224 | 230 | 6,000 |
1985/02/04 | 232 | 232 | 232 | 232 | 2,000 |
1985/01/30 | 232 | 232 | 232 | 232 | 1,000 |
1985/01/29 | 236 | 236 | 236 | 236 | 2,000 |
1985/01/28 | 237 | 237 | 237 | 237 | 1,000 |
1985/01/26 | 238 | 238 | 238 | 238 | 4,000 |
1985/01/25 | 239 | 245 | 238 | 238 | 25,000 |
1985/01/24 | 245 | 245 | 237 | 238 | 18,000 |
1985/01/23 | 218 | 253 | 210 | 253 | 42,000 |
1985/01/22 | 210 | 210 | 210 | 210 | 1,000 |
1985/01/21 | 210 | 210 | 210 | 210 | 2,000 |
1985/01/14 | 208 | 208 | 208 | 208 | 7,000 |
1985/01/11 | 210 | 210 | 208 | 208 | 10,000 |
1985/01/10 | 220 | 220 | 218 | 218 | 4,000 |
1985/01/09 | 220 | 220 | 220 | 220 | 3,000 |
1985/01/07 | 220 | 220 | 220 | 220 | 4,000 |