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 |
---|---|---|---|---|---|
1993/12/27 | 350 | 350 | 350 | 350 | 2,000 |
1993/12/24 | 356 | 356 | 356 | 356 | 1,000 |
1993/12/21 | 361 | 361 | 361 | 361 | 2,000 |
1993/12/17 | 366 | 366 | 365 | 365 | 3,000 |
1993/12/16 | 365 | 365 | 365 | 365 | 5,000 |
1993/12/06 | 401 | 401 | 401 | 401 | 2,000 |
1993/12/03 | 380 | 380 | 380 | 380 | 5,000 |
1993/12/02 | 352 | 352 | 352 | 352 | 2,000 |
1993/12/01 | 338 | 338 | 338 | 338 | 1,000 |
1993/11/30 | 339 | 339 | 330 | 330 | 6,000 |
1993/11/26 | 370 | 370 | 370 | 370 | 2,000 |
1993/11/25 | 370 | 370 | 370 | 370 | 1,000 |
1993/11/24 | 370 | 370 | 370 | 370 | 2,000 |
1993/11/22 | 370 | 370 | 370 | 370 | 4,000 |
1993/11/19 | 370 | 370 | 370 | 370 | 3,000 |
1993/11/18 | 370 | 370 | 370 | 370 | 2,000 |
1993/11/17 | 370 | 370 | 370 | 370 | 1,000 |
1993/11/16 | 369 | 369 | 369 | 369 | 1,000 |
1993/11/15 | 370 | 370 | 370 | 370 | 2,000 |
1993/11/11 | 369 | 369 | 369 | 369 | 5,000 |
1993/11/09 | 375 | 375 | 375 | 375 | 1,000 |
1993/11/08 | 380 | 380 | 375 | 375 | 3,000 |
1993/11/04 | 385 | 385 | 385 | 385 | 1,000 |
1993/11/01 | 388 | 388 | 388 | 388 | 1,000 |
1993/10/29 | 385 | 385 | 385 | 385 | 1,000 |
1993/10/28 | 385 | 385 | 385 | 385 | 1,000 |
1993/10/27 | 385 | 385 | 385 | 385 | 3,000 |
1993/10/25 | 390 | 390 | 388 | 388 | 9,000 |
1993/10/22 | 390 | 390 | 390 | 390 | 1,000 |
1993/10/21 | 395 | 395 | 395 | 395 | 1,000 |
1993/10/20 | 395 | 395 | 395 | 395 | 3,000 |
1993/10/19 | 395 | 395 | 395 | 395 | 1,000 |
1993/10/18 | 400 | 400 | 395 | 395 | 2,000 |
1993/10/14 | 410 | 410 | 410 | 410 | 1,000 |
1993/10/13 | 412 | 412 | 410 | 410 | 8,000 |
1993/10/08 | 420 | 420 | 412 | 412 | 2,000 |
1993/10/07 | 412 | 412 | 412 | 412 | 1,000 |
1993/09/30 | 410 | 410 | 410 | 410 | 1,000 |
1993/09/27 | 410 | 410 | 410 | 410 | 1,000 |
1993/09/24 | 428 | 428 | 427 | 427 | 2,000 |
1993/09/21 | 430 | 430 | 425 | 425 | 3,000 |
1993/09/17 | 430 | 430 | 425 | 425 | 4,000 |
1993/09/14 | 430 | 430 | 430 | 430 | 1,000 |
1993/09/13 | 428 | 428 | 428 | 428 | 2,000 |
1993/09/10 | 427 | 427 | 427 | 427 | 2,000 |
1993/09/08 | 440 | 440 | 440 | 440 | 3,000 |
1993/09/07 | 440 | 440 | 440 | 440 | 2,000 |
1993/09/06 | 450 | 450 | 440 | 440 | 8,000 |
1993/09/03 | 450 | 450 | 440 | 440 | 3,000 |
1993/09/02 | 448 | 448 | 446 | 446 | 3,000 |
1993/08/25 | 448 | 448 | 448 | 448 | 1,000 |
1993/08/24 | 446 | 446 | 446 | 446 | 4,000 |
1993/08/19 | 446 | 450 | 446 | 450 | 2,000 |
1993/08/17 | 451 | 451 | 450 | 450 | 5,000 |
1993/08/16 | 451 | 451 | 451 | 451 | 1,000 |
1993/08/13 | 451 | 451 | 450 | 451 | 7,000 |
1993/08/12 | 450 | 450 | 450 | 450 | 5,000 |
1993/08/10 | 446 | 446 | 446 | 446 | 1,000 |
1993/08/05 | 446 | 446 | 446 | 446 | 3,000 |
1993/08/02 | 450 | 450 | 450 | 450 | 1,000 |
1993/07/29 | 450 | 450 | 450 | 450 | 3,000 |
1993/07/28 | 446 | 447 | 446 | 447 | 2,000 |
1993/07/26 | 446 | 446 | 446 | 446 | 2,000 |
1993/07/23 | 456 | 456 | 450 | 450 | 6,000 |
1993/07/22 | 450 | 450 | 450 | 450 | 6,000 |
1993/07/21 | 450 | 450 | 450 | 450 | 1,000 |
1993/07/19 | 442 | 442 | 442 | 442 | 3,000 |
1993/07/16 | 450 | 450 | 450 | 450 | 1,000 |
1993/07/14 | 450 | 450 | 450 | 450 | 2,000 |
1993/07/13 | 450 | 450 | 450 | 450 | 1,000 |
1993/07/09 | 450 | 450 | 450 | 450 | 1,000 |
1993/07/08 | 446 | 446 | 446 | 446 | 2,000 |
1993/07/07 | 440 | 440 | 440 | 440 | 1,000 |
1993/07/06 | 450 | 450 | 440 | 440 | 3,000 |
1993/06/29 | 470 | 470 | 470 | 470 | 1,000 |
1993/06/28 | 447 | 447 | 447 | 447 | 2,000 |
1993/06/25 | 436 | 440 | 436 | 440 | 2,000 |
1993/06/23 | 433 | 439 | 430 | 430 | 3,000 |
1993/06/22 | 430 | 430 | 429 | 430 | 3,000 |
1993/06/18 | 450 | 450 | 446 | 446 | 2,000 |
1993/06/17 | 456 | 456 | 456 | 456 | 1,000 |
1993/06/15 | 489 | 489 | 489 | 489 | 1,000 |
1993/06/14 | 500 | 500 | 490 | 490 | 3,000 |
1993/06/11 | 506 | 515 | 506 | 515 | 3,000 |
1993/06/10 | 505 | 506 | 505 | 506 | 3,000 |
1993/06/08 | 519 | 519 | 501 | 501 | 5,000 |
1993/06/04 | 510 | 520 | 510 | 520 | 6,000 |
1993/06/03 | 510 | 510 | 501 | 510 | 5,000 |
1993/06/01 | 510 | 510 | 510 | 510 | 6,000 |
1993/05/31 | 535 | 535 | 510 | 510 | 16,000 |
1993/05/28 | 531 | 531 | 526 | 530 | 8,000 |
1993/05/27 | 539 | 539 | 520 | 521 | 8,000 |
1993/05/26 | 497 | 500 | 497 | 500 | 10,000 |
1993/05/25 | 493 | 493 | 493 | 493 | 1,000 |
1993/05/24 | 491 | 491 | 491 | 491 | 5,000 |
1993/05/21 | 492 | 493 | 490 | 490 | 6,000 |
1993/05/20 | 500 | 503 | 500 | 503 | 7,000 |
1993/05/19 | 509 | 509 | 505 | 505 | 3,000 |
1993/05/18 | 510 | 515 | 510 | 510 | 23,000 |
1993/05/17 | 495 | 505 | 495 | 505 | 16,000 |
1993/05/14 | 495 | 495 | 495 | 495 | 6,000 |
1993/05/13 | 478 | 482 | 478 | 482 | 16,000 |
1993/05/12 | 485 | 485 | 475 | 475 | 21,000 |
1993/05/11 | 471 | 485 | 471 | 485 | 10,000 |
1993/05/10 | 447 | 459 | 447 | 459 | 8,000 |
1993/05/07 | 440 | 440 | 431 | 440 | 20,000 |
1993/04/30 | 416 | 430 | 416 | 430 | 8,000 |
1993/04/28 | 421 | 421 | 415 | 415 | 5,000 |
1993/04/27 | 401 | 401 | 401 | 401 | 2,000 |
1993/04/26 | 415 | 416 | 410 | 410 | 4,000 |
1993/04/23 | 418 | 419 | 418 | 419 | 3,000 |
1993/04/22 | 405 | 409 | 405 | 409 | 4,000 |
1993/04/21 | 429 | 429 | 421 | 421 | 3,000 |
1993/04/20 | 421 | 421 | 421 | 421 | 1,000 |
1993/04/19 | 444 | 448 | 440 | 440 | 7,000 |
1993/04/16 | 439 | 449 | 439 | 444 | 33,000 |
1993/04/15 | 430 | 434 | 430 | 434 | 7,000 |
1993/04/14 | 425 | 430 | 425 | 425 | 6,000 |
1993/04/13 | 409 | 412 | 409 | 410 | 23,000 |
1993/04/12 | 410 | 416 | 409 | 409 | 52,000 |
1993/04/09 | 400 | 420 | 400 | 410 | 14,000 |
1993/04/08 | 381 | 390 | 380 | 390 | 48,000 |
1993/04/07 | 380 | 380 | 380 | 380 | 1,000 |
1993/04/06 | 384 | 384 | 380 | 380 | 21,000 |
1993/04/05 | 386 | 386 | 380 | 381 | 20,000 |
1993/04/02 | 380 | 381 | 380 | 380 | 9,000 |
1993/04/01 | 380 | 380 | 380 | 380 | 9,000 |
1993/03/31 | 389 | 399 | 386 | 386 | 8,000 |
1993/03/30 | 374 | 386 | 374 | 386 | 9,000 |
1993/03/29 | 367 | 367 | 367 | 367 | 1,000 |
1993/03/26 | 353 | 353 | 350 | 350 | 15,000 |
1993/03/25 | 350 | 350 | 350 | 350 | 18,000 |
1993/03/24 | 355 | 355 | 346 | 350 | 18,000 |
1993/03/23 | 355 | 355 | 355 | 355 | 5,000 |
1993/03/22 | 355 | 355 | 355 | 355 | 1,000 |
1993/03/19 | 347 | 351 | 347 | 350 | 19,000 |
1993/03/18 | 344 | 349 | 340 | 345 | 26,000 |
1993/03/17 | 345 | 345 | 340 | 341 | 6,000 |
1993/03/16 | 345 | 345 | 345 | 345 | 1,000 |
1993/03/10 | 345 | 345 | 345 | 345 | 1,000 |
1993/03/09 | 349 | 349 | 349 | 349 | 2,000 |
1993/03/08 | 333 | 340 | 333 | 340 | 4,000 |
1993/03/05 | 340 | 340 | 330 | 330 | 9,000 |
1993/03/04 | 333 | 333 | 330 | 331 | 7,000 |
1993/03/03 | 335 | 335 | 330 | 330 | 4,000 |
1993/03/02 | 349 | 349 | 341 | 341 | 3,000 |
1993/03/01 | 350 | 350 | 350 | 350 | 2,000 |
1993/02/26 | 350 | 350 | 350 | 350 | 2,000 |
1993/02/25 | 360 | 360 | 360 | 360 | 1,000 |
1993/02/23 | 360 | 360 | 360 | 360 | 1,000 |
1993/02/22 | 360 | 360 | 360 | 360 | 3,000 |
1993/02/19 | 367 | 367 | 365 | 365 | 5,000 |
1993/02/18 | 350 | 350 | 350 | 350 | 1,000 |
1993/02/15 | 352 | 367 | 352 | 367 | 4,000 |
1993/02/12 | 335 | 339 | 335 | 339 | 15,000 |
1993/02/09 | 336 | 336 | 336 | 336 | 9,000 |
1993/02/08 | 335 | 335 | 335 | 335 | 9,000 |
1993/02/05 | 331 | 331 | 330 | 330 | 6,000 |
1993/02/04 | 332 | 340 | 332 | 340 | 3,000 |
1993/02/03 | 332 | 332 | 330 | 330 | 6,000 |
1993/02/02 | 328 | 328 | 326 | 326 | 8,000 |
1993/02/01 | 340 | 340 | 340 | 340 | 2,000 |
1993/01/29 | 350 | 350 | 340 | 340 | 4,000 |
1993/01/27 | 341 | 341 | 340 | 340 | 4,000 |
1993/01/25 | 350 | 350 | 350 | 350 | 2,000 |
1993/01/19 | 340 | 340 | 340 | 340 | 1,000 |
1993/01/18 | 340 | 340 | 340 | 340 | 2,000 |
1993/01/13 | 340 | 340 | 340 | 340 | 4,000 |
1993/01/11 | 350 | 350 | 350 | 350 | 5,000 |
1993/01/08 | 365 | 365 | 360 | 360 | 3,000 |
1993/01/07 | 365 | 366 | 365 | 365 | 7,000 |