日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1991/12/30 715 715 715 715 1,000
1991/12/27 720 720 720 720 1,000
1991/12/18 790 790 780 780 5,000
1991/12/12 790 790 790 790 3,000
1991/12/05 845 845 845 845 1,000
1991/11/21 857 857 857 857 1,000
1991/11/19 857 857 857 857 1,000
1991/11/15 860 860 859 859 6,000
1991/11/13 950 950 950 950 10,000
1991/11/05 951 980 951 980 9,000
1991/11/01 951 951 951 951 1,000
1991/10/28 980 980 980 980 5,000
1991/10/25 950 955 950 950 6,000
1991/10/23 935 935 935 935 2,000
1991/10/22 935 935 935 935 1,000
1991/10/21 935 935 935 935 2,000
1991/10/18 945 945 935 935 11,000
1991/10/17 945 945 945 945 4,000
1991/10/16 945 945 945 945 3,000
1991/10/15 945 945 935 935 6,000
1991/10/14 945 945 945 945 5,000
1991/10/11 945 945 945 945 6,000
1991/10/09 945 945 945 945 2,000
1991/10/08 945 945 945 945 3,000
1991/10/07 952 955 951 955 24,000
1991/10/04 901 901 901 901 210,000
1991/10/03 900 900 900 900 2,000
1991/10/02 870 900 870 900 14,000
1991/10/01 870 879 870 870 27,000
1991/09/26 880 880 870 870 6,000
1991/09/25 885 885 880 880 3,000
1991/09/18 851 851 851 851 1,000
1991/09/17 899 900 899 900 2,000
1991/09/11 900 900 900 900 1,000
1991/09/09 890 890 890 890 1,000
1991/09/06 920 920 920 920 1,000
1991/09/05 955 955 950 950 2,000
1991/09/03 900 900 900 900 271,000
1991/08/23 906 906 900 900 3,000
1991/08/22 900 900 900 900 4,000
1991/08/20 890 890 890 890 2,000
1991/08/19 960 960 960 960 1,000
1991/08/15 960 960 960 960 3,000
1991/08/14 960 960 960 960 2,000
1991/08/13 980 980 980 980 1,000
1991/08/12 1,020 1,020 1,020 1,020 5,000
1991/08/08 1,000 1,040 1,000 1,040 2,000
1991/08/07 1,040 1,040 1,040 1,040 4,000
1991/08/06 1,050 1,070 1,050 1,070 10,000
1991/08/05 1,020 1,040 1,020 1,040 10,000
1991/07/31 990 990 990 990 1,000
1991/07/30 1,000 1,010 1,000 1,010 2,000
1991/07/25 1,050 1,050 1,010 1,010 2,000
1991/07/24 1,020 1,020 1,020 1,020 8,000
1991/07/23 1,090 1,090 1,090 1,090 3,000
1991/07/22 1,060 1,090 1,050 1,090 36,000
1991/07/19 1,060 1,060 1,060 1,060 85,000
1991/07/16 952 955 952 952 7,000
1991/07/15 950 950 950 950 1,000
1991/07/08 1,010 1,010 990 990 3,000
1991/07/04 1,050 1,050 985 1,010 12,000
1991/07/03 1,050 1,050 1,030 1,050 21,000
1991/07/02 1,050 1,050 1,050 1,050 6,000
1991/07/01 1,000 1,010 1,000 1,010 3,000
1991/06/28 970 970 970 970 3,000
1991/06/26 990 990 930 930 11,000
1991/06/18 1,010 1,010 1,010 1,010 3,000
1991/06/17 960 990 960 971 9,000
1991/06/14 1,000 1,000 960 960 8,000
1991/06/11 980 980 980 980 1,000
1991/06/10 999 999 997 997 6,000
1991/06/04 1,000 1,000 998 998 54,000
1991/05/31 1,000 1,000 1,000 1,000 1,000
1991/05/27 1,020 1,020 1,020 1,020 1,000
1991/05/24 1,080 1,080 1,020 1,020 3,000
1991/05/23 1,080 1,080 1,080 1,080 2,000
1991/05/22 1,000 1,000 1,000 1,000 4,000
1991/05/21 1,060 1,060 1,060 1,060 2,000
1991/05/20 1,070 1,070 1,070 1,070 1,000
1991/05/17 1,100 1,100 1,080 1,080 2,000
1991/05/16 1,110 1,110 1,090 1,090 12,000
1991/05/15 1,110 1,120 1,100 1,110 28,000
1991/05/14 1,100 1,120 1,100 1,110 25,000
1991/05/13 1,130 1,130 1,110 1,110 12,000
1991/05/10 1,060 1,140 1,060 1,130 43,000
1991/05/09 1,030 1,050 1,020 1,030 9,000
1991/05/08 1,020 1,020 1,010 1,020 6,000
1991/05/07 1,040 1,040 1,020 1,020 13,000
1991/05/02 1,050 1,050 1,050 1,050 1,000
1991/05/01 1,060 1,080 1,050 1,050 70,000
1991/04/30 1,080 1,080 1,060 1,080 30,000
1991/04/26 1,080 1,080 1,080 1,080 61,000
1991/04/25 1,080 1,100 1,060 1,100 17,000
1991/04/24 1,080 1,100 1,060 1,100 12,000
1991/04/23 1,080 1,120 1,080 1,100 26,000
1991/04/22 1,120 1,130 1,100 1,100 29,000
1991/04/19 1,130 1,140 1,110 1,110 18,000
1991/04/18 1,120 1,160 1,120 1,130 94,000
1991/04/17 1,110 1,130 1,110 1,120 18,000
1991/04/16 1,150 1,150 1,100 1,100 52,000
1991/04/15 1,130 1,140 1,110 1,140 70,000
1991/04/12 1,100 1,130 1,080 1,110 155,000
1991/04/11 1,020 1,080 1,010 1,080 54,000
1991/04/10 1,000 1,020 981 981 10,000
1991/04/09 1,000 1,010 1,000 1,000 7,000
1991/04/08 1,030 1,030 1,000 1,020 18,000
1991/04/05 980 1,020 978 1,020 25,000
1991/04/04 990 995 981 981 14,000
1991/04/03 1,030 1,030 999 1,000 41,000
1991/04/02 1,020 1,050 1,000 1,030 307,000
1991/04/01 1,060 1,080 1,010 1,020 173,000
1991/03/29 930 1,010 930 1,010 130,000
1991/03/28 930 931 900 905 35,000
1991/03/27 895 940 895 930 106,000
1991/03/26 870 870 860 870 117,000
1991/03/25 875 875 860 860 67,000
1991/03/22 851 865 850 860 21,000
1991/03/20 890 890 841 841 23,000
1991/03/19 862 897 861 897 19,000
1991/03/18 850 857 841 841 53,000
1991/03/15 855 855 846 846 18,000
1991/03/14 860 860 850 850 5,000
1991/03/13 870 870 865 865 9,000
1991/03/12 870 870 870 870 3,000
1991/03/11 870 870 870 870 7,000
1991/03/08 850 850 850 850 2,000
1991/03/07 840 840 840 840 8,000
1991/03/06 820 820 820 820 1,000
1991/03/05 815 815 810 814 10,000
1991/03/04 815 815 810 810 2,000
1991/02/27 815 815 815 815 1,000
1991/02/25 815 815 815 815 1,000
1991/02/22 810 810 810 810 1,000
1991/02/21 805 805 800 800 2,000
1991/02/20 805 805 805 805 2,000
1991/02/18 780 790 780 790 3,000
1991/02/15 763 765 763 765 3,000
1991/02/14 755 760 755 760 5,000
1991/02/12 715 720 715 720 3,000
1991/02/08 700 700 700 700 3,000
1991/02/06 660 660 660 660 4,000
1991/02/01 665 665 660 660 6,000
1991/01/25 680 680 680 680 1,000
1991/01/18 700 700 700 700 4,000
1991/01/14 680 680 680 680 1,000
1991/01/09 670 670 670 670 2,000

このページの先頭へ