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 |
---|---|---|---|---|---|
1997/12/29 | 165 | 165 | 165 | 165 | 1,000 |
1997/12/26 | 165 | 165 | 165 | 165 | 1,000 |
1997/12/25 | 172 | 172 | 167 | 167 | 3,000 |
1997/12/22 | 162 | 162 | 162 | 162 | 1,000 |
1997/12/17 | 162 | 162 | 162 | 162 | 1,000 |
1997/12/16 | 172 | 172 | 172 | 172 | 302,000 |
1997/12/11 | 172 | 172 | 172 | 172 | 1,000 |
1997/12/09 | 175 | 175 | 175 | 175 | 1,000 |
1997/12/08 | 171 | 171 | 171 | 171 | 1,000 |
1997/12/05 | 186 | 186 | 186 | 186 | 5,000 |
1997/12/04 | 176 | 176 | 176 | 176 | 1,000 |
1997/12/03 | 176 | 176 | 175 | 175 | 2,000 |
1997/12/02 | 177 | 177 | 177 | 177 | 2,000 |
1997/11/28 | 193 | 193 | 190 | 190 | 5,000 |
1997/11/25 | 218 | 218 | 218 | 218 | 1,000 |
1997/11/19 | 215 | 215 | 215 | 215 | 306,000 |
1997/11/17 | 215 | 215 | 215 | 215 | 4,000 |
1997/11/14 | 215 | 215 | 215 | 215 | 1,000 |
1997/11/11 | 218 | 218 | 215 | 215 | 6,000 |
1997/10/31 | 215 | 215 | 215 | 215 | 2,000 |
1997/10/24 | 224 | 224 | 224 | 224 | 1,000 |
1997/10/23 | 200 | 200 | 200 | 200 | 2,000 |
1997/10/15 | 210 | 210 | 210 | 210 | 1,000 |
1997/10/14 | 210 | 210 | 210 | 210 | 1,000 |
1997/10/09 | 210 | 210 | 210 | 210 | 2,000 |
1997/10/08 | 210 | 210 | 210 | 210 | 3,000 |
1997/10/03 | 210 | 210 | 210 | 210 | 3,000 |
1997/09/26 | 244 | 244 | 244 | 244 | 1,000 |
1997/09/25 | 245 | 245 | 245 | 245 | 1,000 |
1997/09/09 | 250 | 250 | 246 | 246 | 7,000 |
1997/09/08 | 254 | 254 | 250 | 250 | 18,000 |
1997/09/02 | 274 | 274 | 274 | 274 | 1,000 |
1997/08/28 | 254 | 254 | 254 | 254 | 1,000 |
1997/08/27 | 254 | 254 | 254 | 254 | 1,000 |
1997/08/26 | 264 | 264 | 264 | 264 | 1,000 |
1997/08/25 | 279 | 279 | 279 | 279 | 1,000 |
1997/08/14 | 285 | 285 | 285 | 285 | 4,000 |
1997/08/06 | 285 | 285 | 285 | 285 | 1,000 |
1997/08/04 | 286 | 286 | 285 | 285 | 3,000 |
1997/08/01 | 295 | 295 | 286 | 286 | 2,000 |
1997/07/31 | 296 | 296 | 296 | 296 | 1,000 |
1997/07/30 | 295 | 295 | 295 | 295 | 1,000 |
1997/07/28 | 310 | 310 | 310 | 310 | 2,000 |
1997/07/25 | 305 | 305 | 305 | 305 | 1,000 |
1997/07/18 | 295 | 295 | 285 | 285 | 2,000 |
1997/07/16 | 305 | 305 | 305 | 305 | 1,000 |
1997/07/15 | 300 | 300 | 300 | 300 | 1,000 |
1997/07/11 | 310 | 310 | 305 | 305 | 5,000 |
1997/07/10 | 310 | 310 | 300 | 300 | 5,000 |
1997/07/09 | 300 | 300 | 300 | 300 | 3,000 |
1997/07/04 | 310 | 310 | 300 | 300 | 3,000 |
1997/06/27 | 315 | 315 | 315 | 315 | 2,000 |
1997/06/25 | 315 | 315 | 315 | 315 | 2,000 |
1997/06/11 | 305 | 305 | 305 | 305 | 1,000 |
1997/06/09 | 306 | 306 | 305 | 305 | 2,000 |
1997/06/05 | 305 | 305 | 305 | 305 | 1,000 |
1997/06/02 | 309 | 309 | 309 | 309 | 2,000 |
1997/05/30 | 312 | 312 | 300 | 300 | 3,000 |
1997/05/27 | 318 | 318 | 318 | 318 | 1,000 |
1997/05/23 | 310 | 311 | 310 | 310 | 39,000 |
1997/05/22 | 325 | 326 | 311 | 311 | 13,000 |
1997/05/20 | 311 | 325 | 311 | 325 | 14,000 |
1997/05/19 | 311 | 311 | 311 | 311 | 7,000 |
1997/05/16 | 314 | 314 | 310 | 310 | 11,000 |
1997/05/13 | 309 | 309 | 309 | 309 | 1,000 |
1997/05/07 | 309 | 309 | 309 | 309 | 314,000 |
1997/05/01 | 300 | 310 | 300 | 309 | 3,000 |
1997/04/28 | 300 | 300 | 300 | 300 | 1,000 |
1997/04/25 | 319 | 319 | 319 | 319 | 1,000 |
1997/04/22 | 300 | 300 | 300 | 300 | 6,000 |
1997/04/21 | 300 | 300 | 300 | 300 | 3,000 |
1997/04/18 | 300 | 300 | 300 | 300 | 8,000 |
1997/04/15 | 281 | 281 | 281 | 281 | 1,000 |
1997/04/10 | 290 | 290 | 290 | 290 | 1,000 |
1997/04/07 | 345 | 345 | 345 | 345 | 1,000 |
1997/04/04 | 345 | 345 | 344 | 345 | 14,000 |
1997/04/03 | 330 | 345 | 330 | 345 | 12,000 |
1997/03/25 | 320 | 320 | 320 | 320 | 1,000 |
1997/03/18 | 310 | 310 | 310 | 310 | 3,000 |
1997/03/13 | 310 | 310 | 310 | 310 | 1,000 |
1997/03/06 | 306 | 306 | 306 | 306 | 1,000 |
1997/03/05 | 321 | 321 | 321 | 321 | 3,000 |
1997/02/27 | 325 | 325 | 325 | 325 | 1,000 |
1997/02/26 | 321 | 321 | 321 | 321 | 1,000 |
1997/02/25 | 322 | 332 | 322 | 332 | 2,000 |
1997/02/24 | 320 | 320 | 319 | 319 | 3,000 |
1997/02/21 | 319 | 319 | 319 | 319 | 2,000 |
1997/02/19 | 320 | 320 | 320 | 320 | 1,000 |
1997/02/14 | 320 | 320 | 320 | 320 | 2,000 |
1997/02/10 | 325 | 325 | 325 | 325 | 2,000 |
1997/02/06 | 325 | 325 | 325 | 325 | 5,000 |
1997/02/05 | 325 | 325 | 325 | 325 | 2,000 |
1997/02/03 | 306 | 306 | 306 | 306 | 2,000 |
1997/01/31 | 306 | 306 | 306 | 306 | 2,000 |
1997/01/30 | 306 | 306 | 306 | 306 | 2,000 |
1997/01/29 | 320 | 320 | 320 | 320 | 3,000 |
1997/01/28 | 325 | 325 | 325 | 325 | 1,000 |
1997/01/27 | 327 | 327 | 327 | 327 | 1,000 |
1997/01/24 | 327 | 327 | 327 | 327 | 1,000 |
1997/01/20 | 322 | 322 | 322 | 322 | 1,000 |
1997/01/17 | 335 | 336 | 323 | 323 | 3,000 |
1997/01/16 | 336 | 336 | 336 | 336 | 1,000 |
1997/01/13 | 306 | 306 | 306 | 306 | 1,000 |
1997/01/10 | 325 | 325 | 300 | 300 | 8,000 |
1997/01/09 | 330 | 330 | 330 | 330 | 1,000 |
1997/01/07 | 332 | 332 | 332 | 332 | 2,000 |