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 |
---|---|---|---|---|---|
2000/12/29 | 127 | 127 | 127 | 127 | 1,000 |
2000/12/27 | 130 | 130 | 130 | 130 | 3,000 |
2000/12/25 | 119 | 119 | 119 | 119 | 2,000 |
2000/12/20 | 113 | 115 | 112 | 112 | 9,000 |
2000/12/19 | 127 | 127 | 110 | 112 | 19,000 |
2000/12/15 | 130 | 130 | 130 | 130 | 3,000 |
2000/12/08 | 144 | 144 | 144 | 144 | 4,000 |
2000/12/05 | 120 | 120 | 120 | 120 | 2,000 |
2000/12/01 | 120 | 120 | 115 | 115 | 2,000 |
2000/11/27 | 121 | 121 | 115 | 120 | 6,000 |
2000/11/24 | 127 | 127 | 110 | 110 | 11,000 |
2000/11/22 | 126 | 126 | 126 | 126 | 2,000 |
2000/11/20 | 126 | 126 | 126 | 126 | 9,000 |
2000/11/17 | 127 | 127 | 127 | 127 | 3,000 |
2000/11/10 | 129 | 129 | 129 | 129 | 3,000 |
2000/11/09 | 129 | 130 | 128 | 130 | 10,000 |
2000/11/08 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/07 | 130 | 130 | 128 | 130 | 4,000 |
2000/11/06 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/02 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/01 | 130 | 130 | 125 | 130 | 3,000 |
2000/10/31 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/30 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/27 | 130 | 130 | 130 | 130 | 3,000 |
2000/10/26 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/25 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/24 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/23 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/20 | 130 | 130 | 130 | 130 | 3,000 |
2000/10/19 | 130 | 130 | 120 | 130 | 5,000 |
2000/10/18 | 130 | 130 | 125 | 130 | 7,000 |
2000/10/17 | 130 | 130 | 130 | 130 | 7,000 |
2000/10/16 | 130 | 130 | 130 | 130 | 2,000 |
2000/10/13 | 129 | 129 | 129 | 129 | 1,000 |
2000/10/03 | 129 | 129 | 129 | 129 | 1,000 |
2000/09/29 | 129 | 129 | 129 | 129 | 1,000 |
2000/09/27 | 131 | 131 | 131 | 131 | 5,000 |
2000/09/25 | 131 | 131 | 131 | 131 | 7,000 |
2000/09/21 | 131 | 131 | 131 | 131 | 3,000 |
2000/09/18 | 130 | 133 | 130 | 133 | 10,000 |
2000/09/14 | 130 | 130 | 130 | 130 | 1,000 |
2000/09/13 | 130 | 130 | 130 | 130 | 1,000 |
2000/09/08 | 133 | 133 | 133 | 133 | 3,000 |
2000/09/07 | 133 | 133 | 133 | 133 | 3,000 |
2000/09/06 | 115 | 115 | 115 | 115 | 4,000 |
2000/09/05 | 128 | 133 | 128 | 133 | 2,000 |
2000/09/04 | 133 | 133 | 128 | 128 | 3,000 |
2000/08/30 | 133 | 134 | 133 | 134 | 2,000 |
2000/08/28 | 130 | 130 | 130 | 130 | 1,000 |
2000/08/25 | 135 | 135 | 134 | 134 | 9,000 |
2000/08/17 | 128 | 128 | 128 | 128 | 4,000 |
2000/08/16 | 126 | 128 | 126 | 128 | 3,000 |
2000/08/15 | 139 | 139 | 139 | 139 | 1,000 |
2000/08/08 | 125 | 125 | 125 | 125 | 1,000 |
2000/08/07 | 125 | 125 | 125 | 125 | 5,000 |
2000/08/03 | 125 | 125 | 125 | 125 | 1,000 |
2000/08/01 | 125 | 125 | 125 | 125 | 2,000 |
2000/07/31 | 125 | 125 | 125 | 125 | 1,000 |
2000/07/28 | 130 | 130 | 129 | 129 | 3,000 |
2000/07/25 | 130 | 130 | 130 | 130 | 1,000 |
2000/07/24 | 138 | 138 | 130 | 130 | 5,000 |
2000/07/21 | 128 | 140 | 128 | 140 | 3,000 |
2000/07/19 | 125 | 128 | 125 | 128 | 3,000 |
2000/07/18 | 128 | 128 | 128 | 128 | 1,000 |
2000/07/17 | 127 | 128 | 127 | 127 | 8,000 |
2000/07/14 | 135 | 136 | 135 | 136 | 2,000 |
2000/07/13 | 140 | 140 | 135 | 135 | 3,000 |
2000/07/12 | 138 | 140 | 138 | 140 | 2,000 |
2000/07/11 | 131 | 140 | 128 | 128 | 7,000 |
2000/07/10 | 140 | 140 | 140 | 140 | 7,000 |
2000/07/07 | 128 | 135 | 128 | 135 | 5,000 |
2000/07/06 | 128 | 128 | 128 | 128 | 2,000 |
2000/07/05 | 135 | 135 | 135 | 135 | 2,000 |
2000/07/04 | 134 | 135 | 134 | 135 | 6,000 |
2000/06/30 | 133 | 133 | 133 | 133 | 1,000 |
2000/06/29 | 127 | 128 | 127 | 128 | 13,000 |
2000/06/28 | 121 | 127 | 118 | 127 | 14,000 |
2000/06/27 | 144 | 144 | 144 | 144 | 3,000 |
2000/06/23 | 118 | 118 | 118 | 118 | 2,000 |
2000/06/22 | 117 | 118 | 117 | 118 | 2,000 |
2000/06/21 | 117 | 117 | 117 | 117 | 2,000 |
2000/06/20 | 115 | 117 | 115 | 117 | 7,000 |
2000/06/19 | 115 | 115 | 115 | 115 | 2,000 |
2000/06/16 | 115 | 115 | 115 | 115 | 2,000 |
2000/06/15 | 117 | 117 | 115 | 115 | 7,000 |
2000/06/14 | 115 | 118 | 115 | 118 | 3,000 |
2000/06/13 | 115 | 115 | 115 | 115 | 5,000 |
2000/06/12 | 115 | 115 | 115 | 115 | 2,000 |
2000/06/09 | 115 | 115 | 112 | 112 | 4,000 |
2000/06/08 | 112 | 112 | 112 | 112 | 2,000 |
2000/06/06 | 102 | 110 | 102 | 110 | 3,000 |
2000/06/02 | 128 | 132 | 128 | 132 | 2,000 |
2000/06/01 | 118 | 133 | 118 | 133 | 3,000 |
2000/05/31 | 118 | 118 | 118 | 118 | 2,000 |
2000/05/30 | 118 | 118 | 118 | 118 | 2,000 |
2000/05/29 | 118 | 118 | 118 | 118 | 1,000 |
2000/05/26 | 118 | 118 | 118 | 118 | 1,000 |
2000/05/25 | 120 | 120 | 120 | 120 | 2,000 |
2000/05/24 | 118 | 118 | 118 | 118 | 4,000 |
2000/05/23 | 118 | 118 | 118 | 118 | 5,000 |
2000/05/22 | 118 | 118 | 118 | 118 | 3,000 |
2000/05/19 | 117 | 118 | 117 | 118 | 3,000 |
2000/05/18 | 117 | 117 | 117 | 117 | 7,000 |
2000/05/17 | 117 | 117 | 117 | 117 | 4,000 |
2000/05/16 | 116 | 116 | 116 | 116 | 5,000 |
2000/05/15 | 116 | 116 | 116 | 116 | 8,000 |
2000/05/12 | 116 | 116 | 116 | 116 | 2,000 |
2000/05/11 | 116 | 116 | 116 | 116 | 7,000 |
2000/05/10 | 116 | 116 | 116 | 116 | 1,000 |
2000/05/09 | 116 | 116 | 116 | 116 | 6,000 |
2000/05/08 | 116 | 116 | 116 | 116 | 1,000 |
2000/05/01 | 120 | 120 | 116 | 116 | 6,000 |
2000/04/26 | 120 | 120 | 120 | 120 | 6,000 |
2000/04/25 | 128 | 128 | 128 | 128 | 2,000 |
2000/04/21 | 120 | 120 | 120 | 120 | 1,000 |
2000/04/20 | 120 | 120 | 120 | 120 | 1,000 |
2000/04/18 | 120 | 120 | 120 | 120 | 3,000 |
2000/04/12 | 128 | 128 | 128 | 128 | 5,000 |
2000/04/11 | 128 | 128 | 128 | 128 | 1,000 |
2000/04/06 | 138 | 138 | 128 | 128 | 2,000 |
2000/03/31 | 129 | 129 | 129 | 129 | 1,000 |
2000/03/30 | 130 | 130 | 130 | 130 | 1,000 |
2000/03/29 | 130 | 130 | 130 | 130 | 4,000 |
2000/03/28 | 134 | 134 | 134 | 134 | 1,000 |
2000/03/27 | 135 | 135 | 120 | 120 | 2,000 |
2000/03/24 | 135 | 135 | 135 | 135 | 3,000 |
2000/03/23 | 120 | 125 | 120 | 125 | 13,000 |
2000/03/22 | 118 | 119 | 118 | 119 | 9,000 |
2000/03/21 | 118 | 118 | 115 | 115 | 2,000 |
2000/03/17 | 115 | 115 | 115 | 115 | 3,000 |
2000/03/15 | 115 | 115 | 110 | 110 | 8,000 |
2000/03/14 | 115 | 115 | 115 | 115 | 8,000 |
2000/03/13 | 115 | 119 | 115 | 119 | 4,000 |
2000/03/10 | 115 | 115 | 115 | 115 | 3,000 |
2000/03/09 | 110 | 119 | 110 | 118 | 8,000 |
2000/03/08 | 110 | 110 | 110 | 110 | 5,000 |
2000/03/07 | 109 | 110 | 109 | 110 | 19,000 |
2000/03/06 | 111 | 114 | 106 | 108 | 18,000 |
2000/03/03 | 111 | 111 | 110 | 111 | 12,000 |
2000/03/02 | 115 | 115 | 112 | 113 | 11,000 |
2000/03/01 | 119 | 119 | 119 | 119 | 7,000 |
2000/02/29 | 115 | 115 | 115 | 115 | 1,000 |
2000/02/28 | 111 | 114 | 111 | 111 | 7,000 |
2000/02/25 | 120 | 120 | 120 | 120 | 3,000 |
2000/02/24 | 120 | 120 | 120 | 120 | 1,000 |
2000/02/22 | 121 | 121 | 120 | 120 | 19,000 |
2000/02/21 | 121 | 121 | 121 | 121 | 2,000 |
2000/02/18 | 126 | 126 | 121 | 121 | 7,000 |
2000/02/16 | 126 | 126 | 126 | 126 | 1,000 |
2000/02/15 | 125 | 125 | 125 | 125 | 3,000 |
2000/02/14 | 126 | 128 | 126 | 128 | 2,000 |
2000/02/10 | 128 | 128 | 126 | 126 | 3,000 |
2000/02/09 | 128 | 128 | 128 | 128 | 3,000 |
2000/02/08 | 129 | 129 | 129 | 129 | 2,000 |
2000/02/04 | 130 | 130 | 130 | 130 | 5,000 |
2000/02/02 | 130 | 130 | 130 | 130 | 2,000 |
2000/01/31 | 130 | 130 | 130 | 130 | 2,000 |
2000/01/28 | 130 | 130 | 128 | 130 | 13,000 |
2000/01/26 | 130 | 130 | 130 | 130 | 3,000 |
2000/01/25 | 132 | 132 | 132 | 132 | 4,000 |
2000/01/24 | 132 | 132 | 132 | 132 | 20,000 |
2000/01/21 | 132 | 132 | 132 | 132 | 10,000 |
2000/01/20 | 132 | 137 | 132 | 137 | 13,000 |
2000/01/19 | 132 | 132 | 132 | 132 | 1,000 |
2000/01/18 | 132 | 132 | 120 | 120 | 11,000 |
2000/01/17 | 132 | 132 | 132 | 132 | 9,000 |
2000/01/14 | 132 | 132 | 130 | 130 | 10,000 |
2000/01/12 | 132 | 132 | 132 | 132 | 5,000 |
2000/01/11 | 132 | 132 | 132 | 132 | 6,000 |
2000/01/07 | 132 | 132 | 132 | 132 | 1,000 |
2000/01/05 | 130 | 130 | 130 | 130 | 1,000 |
2000/01/04 | 143 | 143 | 143 | 143 | 2,000 |