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 |
---|---|---|---|---|---|
1987/12/28 | 335 | 335 | 335 | 335 | 1,000 |
1987/12/25 | 350 | 355 | 339 | 339 | 7,000 |
1987/12/24 | 350 | 350 | 350 | 350 | 2,000 |
1987/12/23 | 350 | 350 | 350 | 350 | 4,000 |
1987/12/22 | 350 | 350 | 350 | 350 | 1,000 |
1987/12/21 | 350 | 350 | 350 | 350 | 3,000 |
1987/12/18 | 366 | 366 | 350 | 350 | 7,000 |
1987/12/17 | 347 | 350 | 338 | 341 | 15,000 |
1987/12/16 | 330 | 340 | 330 | 340 | 9,000 |
1987/12/15 | 330 | 330 | 330 | 330 | 3,000 |
1987/12/14 | 330 | 330 | 330 | 330 | 2,000 |
1987/12/10 | 325 | 325 | 325 | 325 | 1,000 |
1987/12/09 | 325 | 325 | 325 | 325 | 3,000 |
1987/12/04 | 296 | 296 | 296 | 296 | 2,000 |
1987/12/03 | 315 | 315 | 315 | 315 | 3,000 |
1987/12/02 | 298 | 298 | 298 | 298 | 1,000 |
1987/12/01 | 295 | 295 | 295 | 295 | 2,000 |
1987/11/25 | 315 | 315 | 315 | 315 | 2,000 |
1987/11/17 | 316 | 316 | 316 | 316 | 2,000 |
1987/11/16 | 316 | 316 | 316 | 316 | 1,000 |
1987/11/11 | 310 | 310 | 310 | 310 | 2,000 |
1987/11/10 | 315 | 315 | 315 | 315 | 2,000 |
1987/11/09 | 315 | 315 | 315 | 315 | 2,000 |
1987/11/05 | 315 | 315 | 315 | 315 | 2,000 |
1987/11/02 | 316 | 316 | 316 | 316 | 1,000 |
1987/10/31 | 319 | 319 | 319 | 319 | 1,000 |
1987/10/30 | 319 | 319 | 319 | 319 | 6,000 |
1987/10/28 | 325 | 325 | 325 | 325 | 1,000 |
1987/10/27 | 320 | 320 | 320 | 320 | 3,000 |
1987/10/26 | 330 | 330 | 320 | 320 | 5,000 |
1987/10/24 | 330 | 330 | 330 | 330 | 1,000 |
1987/10/23 | 350 | 355 | 350 | 350 | 13,000 |
1987/10/22 | 350 | 355 | 350 | 355 | 10,000 |
1987/10/21 | 350 | 350 | 350 | 350 | 4,000 |
1987/10/20 | 330 | 330 | 330 | 330 | 6,000 |
1987/10/19 | 385 | 390 | 385 | 385 | 11,000 |
1987/10/16 | 378 | 403 | 378 | 385 | 42,000 |
1987/10/15 | 375 | 377 | 375 | 377 | 24,000 |
1987/10/14 | 362 | 374 | 362 | 374 | 6,000 |
1987/10/13 | 360 | 361 | 360 | 361 | 8,000 |
1987/10/12 | 354 | 361 | 354 | 361 | 9,000 |
1987/10/09 | 345 | 345 | 345 | 345 | 4,000 |
1987/10/08 | 350 | 350 | 345 | 350 | 15,000 |
1987/10/07 | 350 | 350 | 350 | 350 | 5,000 |
1987/10/06 | 345 | 348 | 345 | 345 | 5,000 |
1987/10/05 | 346 | 346 | 345 | 345 | 3,000 |
1987/10/03 | 345 | 350 | 345 | 350 | 2,000 |
1987/10/02 | 345 | 350 | 345 | 350 | 4,000 |
1987/10/01 | 345 | 345 | 345 | 345 | 2,000 |
1987/09/30 | 345 | 345 | 345 | 345 | 1,000 |
1987/09/29 | 345 | 350 | 345 | 350 | 2,000 |
1987/09/28 | 352 | 352 | 352 | 352 | 3,000 |
1987/09/25 | 359 | 359 | 352 | 352 | 2,000 |
1987/09/24 | 358 | 358 | 358 | 358 | 1,000 |
1987/09/22 | 355 | 355 | 355 | 355 | 1,000 |
1987/09/21 | 352 | 355 | 347 | 355 | 17,000 |
1987/09/18 | 351 | 360 | 351 | 358 | 24,000 |
1987/09/17 | 340 | 350 | 340 | 350 | 32,000 |
1987/09/16 | 340 | 340 | 340 | 340 | 6,000 |
1987/09/14 | 345 | 345 | 345 | 345 | 1,000 |
1987/09/11 | 342 | 344 | 342 | 343 | 7,000 |
1987/09/10 | 340 | 340 | 340 | 340 | 7,000 |
1987/09/09 | 344 | 344 | 344 | 344 | 5,000 |
1987/09/08 | 344 | 344 | 344 | 344 | 2,000 |
1987/09/07 | 342 | 342 | 342 | 342 | 1,000 |
1987/09/03 | 345 | 345 | 345 | 345 | 1,000 |
1987/09/02 | 345 | 345 | 345 | 345 | 7,000 |
1987/09/01 | 335 | 345 | 331 | 345 | 24,000 |
1987/08/31 | 332 | 332 | 332 | 332 | 3,000 |
1987/08/29 | 335 | 335 | 335 | 335 | 11,000 |
1987/08/28 | 330 | 330 | 329 | 330 | 3,000 |
1987/08/27 | 330 | 330 | 330 | 330 | 1,000 |
1987/08/26 | 330 | 330 | 320 | 320 | 5,000 |
1987/08/25 | 336 | 336 | 335 | 335 | 3,000 |
1987/08/24 | 336 | 336 | 336 | 336 | 1,000 |
1987/08/22 | 330 | 340 | 330 | 340 | 2,000 |
1987/08/21 | 326 | 340 | 326 | 340 | 5,000 |
1987/08/18 | 330 | 340 | 330 | 340 | 6,000 |
1987/08/17 | 345 | 345 | 335 | 335 | 3,000 |
1987/08/14 | 340 | 345 | 340 | 345 | 3,000 |
1987/08/13 | 340 | 340 | 340 | 340 | 3,000 |
1987/08/12 | 332 | 340 | 332 | 340 | 3,000 |
1987/08/11 | 350 | 350 | 335 | 335 | 41,000 |
1987/08/10 | 328 | 353 | 328 | 348 | 20,000 |
1987/08/07 | 306 | 328 | 305 | 328 | 13,000 |
1987/08/06 | 300 | 305 | 300 | 305 | 7,000 |
1987/08/04 | 297 | 297 | 297 | 297 | 1,000 |
1987/08/03 | 297 | 297 | 297 | 297 | 6,000 |
1987/08/01 | 297 | 297 | 297 | 297 | 4,000 |
1987/07/31 | 295 | 298 | 295 | 296 | 13,000 |
1987/07/30 | 300 | 300 | 300 | 300 | 3,000 |
1987/07/29 | 290 | 300 | 290 | 300 | 2,000 |
1987/07/28 | 295 | 295 | 295 | 295 | 2,000 |
1987/07/25 | 300 | 300 | 300 | 300 | 1,000 |
1987/07/23 | 298 | 298 | 298 | 298 | 3,000 |
1987/07/22 | 300 | 300 | 300 | 300 | 13,000 |
1987/07/21 | 305 | 305 | 300 | 300 | 4,000 |
1987/07/20 | 301 | 305 | 300 | 305 | 5,000 |
1987/07/17 | 300 | 300 | 300 | 300 | 5,000 |
1987/07/16 | 300 | 300 | 300 | 300 | 14,000 |
1987/07/14 | 300 | 300 | 298 | 298 | 7,000 |
1987/07/13 | 298 | 298 | 298 | 298 | 1,000 |
1987/07/09 | 298 | 298 | 298 | 298 | 1,000 |
1987/07/08 | 300 | 300 | 300 | 300 | 5,000 |
1987/07/07 | 300 | 300 | 300 | 300 | 2,000 |
1987/07/04 | 297 | 297 | 297 | 297 | 1,000 |
1987/07/01 | 300 | 300 | 300 | 300 | 10,000 |
1987/06/30 | 297 | 297 | 297 | 297 | 1,000 |
1987/06/29 | 300 | 300 | 300 | 300 | 1,000 |
1987/06/26 | 291 | 299 | 291 | 299 | 2,000 |
1987/06/25 | 295 | 300 | 295 | 295 | 4,000 |
1987/06/24 | 299 | 300 | 299 | 300 | 3,000 |
1987/06/23 | 299 | 299 | 295 | 295 | 4,000 |
1987/06/22 | 300 | 300 | 300 | 300 | 3,000 |
1987/06/19 | 297 | 300 | 296 | 300 | 5,000 |
1987/06/18 | 299 | 299 | 295 | 295 | 4,000 |
1987/06/17 | 290 | 290 | 290 | 290 | 3,000 |
1987/06/16 | 290 | 290 | 290 | 290 | 3,000 |
1987/06/15 | 295 | 295 | 290 | 290 | 6,000 |
1987/06/12 | 295 | 295 | 285 | 288 | 35,000 |
1987/06/11 | 300 | 301 | 293 | 293 | 23,000 |
1987/06/10 | 308 | 308 | 300 | 300 | 5,000 |
1987/06/09 | 301 | 301 | 295 | 295 | 7,000 |
1987/06/08 | 310 | 310 | 301 | 301 | 2,000 |
1987/06/05 | 299 | 299 | 299 | 299 | 1,000 |
1987/06/04 | 285 | 286 | 285 | 286 | 2,000 |
1987/06/03 | 285 | 285 | 285 | 285 | 5,000 |
1987/06/02 | 275 | 285 | 275 | 285 | 4,000 |
1987/06/01 | 270 | 270 | 270 | 270 | 5,000 |
1987/05/30 | 265 | 265 | 265 | 265 | 1,000 |
1987/05/28 | 252 | 265 | 252 | 265 | 5,000 |
1987/05/25 | 270 | 270 | 270 | 270 | 3,000 |
1987/05/22 | 268 | 276 | 268 | 276 | 7,000 |
1987/05/21 | 264 | 265 | 260 | 265 | 10,000 |
1987/05/20 | 262 | 262 | 255 | 255 | 6,000 |
1987/05/19 | 251 | 265 | 251 | 265 | 22,000 |
1987/05/18 | 250 | 250 | 250 | 250 | 8,000 |
1987/05/15 | 250 | 250 | 250 | 250 | 8,000 |
1987/05/13 | 250 | 250 | 250 | 250 | 1,000 |
1987/05/12 | 250 | 250 | 250 | 250 | 5,000 |
1987/05/06 | 244 | 258 | 244 | 258 | 2,000 |
1987/04/27 | 250 | 250 | 250 | 250 | 3,000 |
1987/04/24 | 244 | 250 | 244 | 250 | 2,000 |
1987/04/22 | 253 | 255 | 253 | 255 | 6,000 |
1987/04/21 | 248 | 258 | 248 | 258 | 3,000 |
1987/04/17 | 251 | 258 | 251 | 258 | 2,000 |
1987/04/16 | 258 | 258 | 258 | 258 | 1,000 |
1987/04/14 | 253 | 260 | 253 | 260 | 2,000 |
1987/04/13 | 256 | 265 | 256 | 265 | 3,000 |
1987/04/10 | 260 | 267 | 255 | 255 | 17,000 |
1987/04/09 | 250 | 259 | 240 | 259 | 12,000 |
1987/04/08 | 242 | 253 | 242 | 253 | 22,000 |
1987/04/07 | 245 | 245 | 245 | 245 | 2,000 |
1987/04/06 | 245 | 245 | 245 | 245 | 1,000 |
1987/04/02 | 245 | 245 | 245 | 245 | 1,000 |
1987/04/01 | 236 | 245 | 236 | 245 | 2,000 |
1987/03/27 | 235 | 246 | 235 | 246 | 10,000 |
1987/03/25 | 248 | 248 | 247 | 247 | 5,000 |
1987/03/10 | 250 | 250 | 250 | 250 | 2,000 |
1987/03/05 | 248 | 248 | 248 | 248 | 3,000 |
1987/03/03 | 240 | 251 | 240 | 248 | 4,000 |
1987/02/27 | 236 | 251 | 236 | 251 | 8,000 |
1987/02/26 | 250 | 250 | 250 | 250 | 10,000 |
1987/02/25 | 251 | 251 | 251 | 251 | 1,000 |
1987/02/20 | 251 | 251 | 250 | 250 | 3,000 |
1987/02/18 | 252 | 252 | 252 | 252 | 1,000 |
1987/02/13 | 258 | 258 | 258 | 258 | 1,000 |
1987/02/12 | 250 | 250 | 250 | 250 | 1,000 |
1987/02/05 | 250 | 250 | 250 | 250 | 1,000 |
1987/02/03 | 247 | 250 | 247 | 250 | 2,000 |
1987/02/02 | 242 | 254 | 236 | 254 | 6,000 |
1987/01/31 | 241 | 241 | 241 | 241 | 1,000 |
1987/01/30 | 241 | 250 | 241 | 250 | 2,000 |
1987/01/23 | 250 | 255 | 250 | 255 | 2,000 |
1987/01/19 | 243 | 260 | 243 | 260 | 2,000 |
1987/01/16 | 255 | 255 | 255 | 255 | 2,000 |
1987/01/14 | 239 | 260 | 238 | 260 | 3,000 |
1987/01/13 | 248 | 248 | 248 | 248 | 7,000 |
1987/01/06 | 250 | 263 | 250 | 263 | 2,000 |