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 |
---|---|---|---|---|---|
1989/12/29 | 880 | 880 | 876 | 876 | 5,000 |
1989/12/28 | 880 | 880 | 880 | 880 | 3,000 |
1989/12/27 | 870 | 880 | 870 | 880 | 7,000 |
1989/12/26 | 882 | 882 | 870 | 870 | 4,000 |
1989/12/25 | 880 | 880 | 880 | 880 | 1,000 |
1989/12/22 | 885 | 900 | 885 | 900 | 4,000 |
1989/12/21 | 900 | 900 | 885 | 885 | 4,000 |
1989/12/20 | 910 | 910 | 910 | 910 | 3,000 |
1989/12/19 | 900 | 910 | 900 | 910 | 4,000 |
1989/12/18 | 910 | 910 | 895 | 895 | 5,000 |
1989/12/15 | 930 | 930 | 930 | 930 | 20,000 |
1989/12/14 | 910 | 918 | 910 | 918 | 5,000 |
1989/12/13 | 928 | 928 | 919 | 919 | 5,000 |
1989/12/12 | 920 | 925 | 920 | 920 | 7,000 |
1989/12/11 | 910 | 925 | 910 | 925 | 7,000 |
1989/12/08 | 900 | 905 | 900 | 905 | 23,000 |
1989/12/07 | 880 | 910 | 880 | 900 | 10,000 |
1989/12/06 | 840 | 850 | 840 | 840 | 8,000 |
1989/12/05 | 825 | 835 | 822 | 835 | 8,000 |
1989/12/04 | 820 | 820 | 820 | 820 | 6,000 |
1989/12/01 | 820 | 820 | 820 | 820 | 3,000 |
1989/11/30 | 820 | 820 | 820 | 820 | 2,000 |
1989/11/29 | 820 | 830 | 820 | 830 | 7,000 |
1989/11/28 | 819 | 819 | 819 | 819 | 1,000 |
1989/11/27 | 817 | 817 | 817 | 817 | 1,000 |
1989/11/24 | 817 | 817 | 800 | 800 | 8,000 |
1989/11/22 | 820 | 820 | 815 | 815 | 4,000 |
1989/11/21 | 811 | 820 | 805 | 820 | 3,000 |
1989/11/20 | 810 | 811 | 810 | 811 | 6,000 |
1989/11/17 | 805 | 810 | 805 | 810 | 3,000 |
1989/11/16 | 810 | 810 | 810 | 810 | 6,000 |
1989/11/15 | 770 | 810 | 770 | 810 | 8,000 |
1989/11/14 | 772 | 777 | 772 | 772 | 4,000 |
1989/11/13 | 770 | 770 | 770 | 770 | 2,000 |
1989/11/10 | 760 | 760 | 760 | 760 | 4,000 |
1989/11/09 | 765 | 765 | 745 | 760 | 9,000 |
1989/11/08 | 760 | 760 | 760 | 760 | 2,000 |
1989/11/06 | 760 | 760 | 760 | 760 | 5,000 |
1989/11/02 | 745 | 755 | 745 | 755 | 4,000 |
1989/11/01 | 735 | 735 | 735 | 735 | 1,000 |
1989/10/31 | 730 | 730 | 730 | 730 | 2,000 |
1989/10/30 | 785 | 785 | 785 | 785 | 1,000 |
1989/10/27 | 790 | 790 | 785 | 785 | 2,000 |
1989/10/26 | 800 | 800 | 800 | 800 | 2,000 |
1989/10/25 | 810 | 810 | 810 | 810 | 4,000 |
1989/10/24 | 810 | 810 | 810 | 810 | 3,000 |
1989/10/23 | 800 | 800 | 800 | 800 | 7,000 |
1989/10/20 | 800 | 800 | 795 | 800 | 6,000 |
1989/10/19 | 800 | 800 | 800 | 800 | 4,000 |
1989/10/16 | 800 | 800 | 800 | 800 | 2,000 |
1989/10/13 | 800 | 800 | 800 | 800 | 8,000 |
1989/10/12 | 828 | 830 | 828 | 830 | 9,000 |
1989/10/11 | 837 | 847 | 837 | 842 | 13,000 |
1989/10/09 | 832 | 837 | 828 | 832 | 18,000 |
1989/10/06 | 765 | 817 | 765 | 817 | 25,000 |
1989/10/05 | 749 | 759 | 749 | 759 | 9,000 |
1989/10/04 | 730 | 750 | 730 | 750 | 10,000 |
1989/10/03 | 700 | 700 | 700 | 700 | 6,000 |
1989/10/02 | 710 | 710 | 709 | 709 | 6,000 |
1989/09/29 | 715 | 715 | 715 | 715 | 8,000 |
1989/09/28 | 725 | 725 | 720 | 720 | 24,000 |
1989/09/27 | 725 | 725 | 725 | 725 | 3,000 |
1989/09/26 | 725 | 725 | 725 | 725 | 8,000 |
1989/09/25 | 720 | 725 | 720 | 725 | 3,000 |
1989/09/22 | 715 | 720 | 715 | 720 | 8,000 |
1989/09/21 | 715 | 725 | 715 | 725 | 15,000 |
1989/09/20 | 710 | 713 | 710 | 713 | 4,000 |
1989/09/19 | 700 | 700 | 693 | 700 | 10,000 |
1989/09/18 | 700 | 700 | 695 | 700 | 12,000 |
1989/09/13 | 700 | 700 | 700 | 700 | 2,000 |
1989/09/12 | 695 | 701 | 695 | 701 | 4,000 |
1989/09/11 | 695 | 695 | 690 | 690 | 4,000 |
1989/09/08 | 705 | 705 | 705 | 705 | 1,000 |
1989/09/07 | 700 | 705 | 690 | 705 | 14,000 |
1989/09/05 | 691 | 695 | 691 | 695 | 5,000 |
1989/09/04 | 700 | 700 | 700 | 700 | 6,000 |
1989/09/01 | 710 | 710 | 710 | 710 | 1,000 |
1989/08/31 | 711 | 720 | 711 | 716 | 12,000 |
1989/08/30 | 705 | 714 | 705 | 714 | 14,000 |
1989/08/29 | 700 | 700 | 695 | 700 | 9,000 |
1989/08/28 | 691 | 699 | 691 | 699 | 8,000 |
1989/08/25 | 690 | 690 | 685 | 686 | 11,000 |
1989/08/24 | 690 | 690 | 681 | 681 | 7,000 |
1989/08/23 | 680 | 695 | 680 | 690 | 21,000 |
1989/08/22 | 673 | 675 | 673 | 675 | 3,000 |
1989/08/21 | 671 | 672 | 671 | 671 | 10,000 |
1989/08/18 | 663 | 670 | 663 | 670 | 7,000 |
1989/08/17 | 663 | 663 | 661 | 661 | 4,000 |
1989/08/16 | 663 | 663 | 663 | 663 | 2,000 |
1989/08/15 | 661 | 663 | 661 | 663 | 4,000 |
1989/08/14 | 661 | 661 | 661 | 661 | 1,000 |
1989/08/11 | 655 | 665 | 655 | 661 | 12,000 |
1989/08/10 | 650 | 656 | 650 | 656 | 2,000 |
1989/08/09 | 647 | 650 | 647 | 650 | 12,000 |
1989/08/08 | 647 | 647 | 647 | 647 | 7,000 |
1989/08/07 | 647 | 647 | 647 | 647 | 2,000 |
1989/08/04 | 648 | 648 | 648 | 648 | 1,000 |
1989/08/01 | 648 | 650 | 635 | 635 | 5,000 |
1989/07/31 | 650 | 650 | 650 | 650 | 3,000 |
1989/07/28 | 635 | 650 | 635 | 650 | 2,000 |
1989/07/27 | 635 | 635 | 635 | 635 | 2,000 |
1989/07/26 | 634 | 634 | 634 | 634 | 1,000 |
1989/07/25 | 635 | 635 | 635 | 635 | 3,000 |
1989/07/19 | 650 | 650 | 635 | 635 | 29,000 |
1989/07/18 | 635 | 635 | 635 | 635 | 10,000 |
1989/07/17 | 635 | 636 | 635 | 636 | 5,000 |
1989/07/14 | 631 | 635 | 631 | 635 | 6,000 |
1989/07/13 | 645 | 645 | 630 | 645 | 26,000 |
1989/07/12 | 635 | 650 | 635 | 645 | 24,000 |
1989/07/11 | 612 | 630 | 612 | 630 | 31,000 |
1989/07/10 | 600 | 613 | 600 | 610 | 13,000 |
1989/07/07 | 595 | 600 | 595 | 600 | 15,000 |
1989/07/06 | 590 | 590 | 590 | 590 | 1,000 |
1989/07/05 | 585 | 585 | 585 | 585 | 2,000 |
1989/07/03 | 585 | 585 | 585 | 585 | 1,000 |
1989/06/30 | 591 | 591 | 590 | 590 | 3,000 |
1989/06/29 | 595 | 595 | 595 | 595 | 1,000 |
1989/06/28 | 599 | 599 | 599 | 599 | 1,000 |
1989/06/27 | 590 | 595 | 590 | 595 | 4,000 |
1989/06/23 | 590 | 590 | 590 | 590 | 2,000 |
1989/06/22 | 585 | 585 | 585 | 585 | 2,000 |
1989/06/21 | 590 | 590 | 590 | 590 | 1,000 |
1989/06/20 | 590 | 590 | 590 | 590 | 1,000 |
1989/06/19 | 590 | 590 | 590 | 590 | 1,000 |
1989/06/16 | 590 | 590 | 590 | 590 | 1,000 |
1989/06/13 | 590 | 590 | 590 | 590 | 1,000 |
1989/06/12 | 590 | 590 | 590 | 590 | 3,000 |
1989/06/09 | 590 | 595 | 590 | 595 | 2,000 |
1989/06/08 | 590 | 590 | 590 | 590 | 1,000 |
1989/06/07 | 600 | 600 | 600 | 600 | 1,000 |
1989/06/05 | 600 | 600 | 600 | 600 | 4,000 |
1989/06/02 | 610 | 610 | 610 | 610 | 4,000 |
1989/05/31 | 610 | 610 | 610 | 610 | 1,000 |
1989/05/30 | 610 | 610 | 610 | 610 | 5,000 |
1989/05/29 | 610 | 610 | 610 | 610 | 4,000 |
1989/05/26 | 611 | 611 | 611 | 611 | 1,000 |
1989/05/25 | 610 | 610 | 610 | 610 | 4,000 |
1989/05/24 | 614 | 614 | 614 | 614 | 2,000 |
1989/05/23 | 615 | 615 | 611 | 611 | 5,000 |
1989/05/22 | 615 | 615 | 611 | 611 | 7,000 |
1989/05/19 | 600 | 615 | 600 | 615 | 6,000 |
1989/05/18 | 605 | 615 | 605 | 605 | 12,000 |
1989/05/17 | 610 | 610 | 610 | 610 | 13,000 |
1989/05/16 | 600 | 600 | 585 | 585 | 3,000 |
1989/05/15 | 605 | 605 | 600 | 600 | 3,000 |
1989/05/12 | 610 | 610 | 600 | 607 | 13,000 |
1989/05/11 | 610 | 610 | 610 | 610 | 3,000 |
1989/05/10 | 610 | 614 | 601 | 601 | 6,000 |
1989/05/09 | 600 | 605 | 600 | 605 | 8,000 |
1989/05/08 | 620 | 620 | 620 | 620 | 9,000 |
1989/05/02 | 555 | 570 | 555 | 570 | 21,000 |
1989/05/01 | 560 | 560 | 555 | 555 | 223,000 |
1989/04/28 | 560 | 560 | 560 | 560 | 1,000 |
1989/04/27 | 560 | 560 | 560 | 560 | 1,000 |
1989/04/26 | 560 | 560 | 560 | 560 | 2,000 |
1989/04/25 | 565 | 565 | 565 | 565 | 1,000 |
1989/04/24 | 560 | 560 | 560 | 560 | 3,000 |
1989/04/19 | 550 | 550 | 550 | 550 | 1,000 |
1989/04/18 | 550 | 550 | 550 | 550 | 5,000 |
1989/04/14 | 540 | 540 | 540 | 540 | 1,000 |
1989/04/13 | 550 | 550 | 540 | 540 | 4,000 |
1989/04/07 | 550 | 550 | 550 | 550 | 1,000 |
1989/04/03 | 560 | 560 | 560 | 560 | 3,000 |
1989/03/31 | 551 | 551 | 551 | 551 | 1,000 |
1989/03/29 | 550 | 550 | 550 | 550 | 2,000 |
1989/03/28 | 550 | 550 | 550 | 550 | 3,000 |
1989/03/27 | 543 | 560 | 543 | 560 | 7,000 |
1989/03/24 | 540 | 540 | 540 | 540 | 221,000 |
1989/03/23 | 535 | 535 | 535 | 535 | 1,000 |
1989/03/22 | 536 | 536 | 536 | 536 | 1,000 |
1989/03/16 | 545 | 545 | 541 | 541 | 12,000 |
1989/03/15 | 545 | 545 | 540 | 540 | 2,000 |
1989/03/13 | 540 | 550 | 540 | 550 | 4,000 |
1989/03/09 | 530 | 530 | 530 | 530 | 5,000 |
1989/03/03 | 530 | 530 | 530 | 530 | 2,000 |
1989/03/01 | 535 | 535 | 535 | 535 | 1,000 |
1989/02/28 | 530 | 530 | 530 | 530 | 1,000 |
1989/02/27 | 540 | 540 | 540 | 540 | 3,000 |
1989/02/23 | 540 | 540 | 540 | 540 | 3,000 |
1989/02/22 | 550 | 550 | 550 | 550 | 1,000 |
1989/02/21 | 550 | 550 | 550 | 550 | 2,000 |
1989/02/16 | 540 | 545 | 540 | 545 | 3,000 |
1989/02/15 | 540 | 540 | 540 | 540 | 2,000 |
1989/02/14 | 540 | 540 | 540 | 540 | 1,000 |
1989/02/13 | 545 | 545 | 545 | 545 | 3,000 |
1989/02/09 | 555 | 555 | 555 | 555 | 3,000 |
1989/02/08 | 550 | 552 | 550 | 552 | 6,000 |
1989/02/07 | 573 | 573 | 565 | 565 | 4,000 |
1989/02/06 | 573 | 575 | 573 | 573 | 13,000 |
1989/02/03 | 572 | 573 | 572 | 573 | 2,000 |
1989/02/02 | 570 | 570 | 570 | 570 | 1,000 |
1989/02/01 | 600 | 600 | 590 | 590 | 6,000 |
1989/01/31 | 600 | 610 | 600 | 601 | 13,000 |
1989/01/30 | 600 | 620 | 600 | 620 | 18,000 |
1989/01/28 | 565 | 595 | 565 | 590 | 15,000 |
1989/01/27 | 551 | 565 | 551 | 565 | 24,000 |
1989/01/26 | 530 | 550 | 530 | 550 | 14,000 |
1989/01/25 | 510 | 512 | 510 | 510 | 4,000 |
1989/01/24 | 505 | 505 | 500 | 500 | 9,000 |
1989/01/23 | 505 | 505 | 500 | 500 | 14,000 |
1989/01/20 | 500 | 500 | 500 | 500 | 5,000 |
1989/01/19 | 500 | 500 | 500 | 500 | 4,000 |
1989/01/18 | 490 | 495 | 490 | 495 | 3,000 |
1989/01/17 | 490 | 499 | 490 | 499 | 5,000 |
1989/01/13 | 490 | 490 | 490 | 490 | 1,000 |
1989/01/12 | 485 | 485 | 485 | 485 | 1,000 |
1989/01/11 | 500 | 500 | 497 | 500 | 4,000 |
1989/01/10 | 500 | 500 | 500 | 500 | 1,000 |
1989/01/06 | 480 | 480 | 480 | 480 | 1,000 |
1989/01/05 | 500 | 500 | 480 | 480 | 3,000 |
1989/01/04 | 490 | 500 | 490 | 500 | 4,000 |