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
2002/12/30 108 109 107 107 14,000
2002/12/27 107 107 105 105 7,000
2002/12/26 106 106 102 104 10,000
2002/12/25 104 104 100 100 17,000
2002/12/24 102 103 98 98 8,000
2002/12/20 103 103 102 102 4,000
2002/12/19 105 113 100 108 54,000
2002/12/18 102 114 102 106 76,000
2002/12/17 98 102 98 102 23,000
2002/12/16 102 102 100 100 17,000
2002/12/13 105 105 102 102 7,000
2002/12/12 105 105 103 103 9,000
2002/12/11 108 108 104 104 2,000
2002/12/10 110 110 106 106 7,000
2002/12/06 117 117 117 117 14,000
2002/12/05 116 116 111 111 10,000
2002/12/04 122 122 114 114 18,000
2002/12/03 125 126 120 124 17,000
2002/12/02 120 127 113 127 39,000
2002/11/29 123 132 117 129 163,000
2002/11/28 104 122 101 122 70,000
2002/11/27 107 107 104 104 4,000
2002/11/26 105 105 104 104 6,000
2002/11/25 109 109 100 108 19,000
2002/11/22 98 101 97 101 19,000
2002/11/21 94 95 94 95 3,000
2002/11/20 90 90 90 90 4,000
2002/11/19 103 103 100 100 19,000
2002/11/18 103 103 103 103 7,000
2002/11/15 106 107 103 103 14,000
2002/11/14 108 112 106 106 34,000
2002/11/13 105 106 105 106 18,000
2002/11/12 108 108 102 102 2,000
2002/11/11 110 110 108 108 2,000
2002/11/08 111 112 110 110 19,000
2002/11/07 110 112 110 112 11,000
2002/11/06 113 113 113 113 1,000
2002/11/05 105 105 105 105 1,000
2002/10/31 105 105 105 105 1,000
2002/10/30 106 106 106 106 2,000
2002/10/29 106 106 105 105 6,000
2002/10/28 114 114 105 105 11,000
2002/10/25 106 106 106 106 5,000
2002/10/24 108 110 105 105 9,000
2002/10/23 105 105 103 105 6,000
2002/10/22 105 105 105 105 1,000
2002/10/21 108 108 106 106 12,000
2002/10/18 109 110 107 108 8,000
2002/10/17 105 108 105 105 5,000
2002/10/16 110 125 110 118 40,000
2002/10/15 102 105 102 105 5,000
2002/10/11 102 102 100 100 7,000
2002/10/10 107 107 101 101 13,000
2002/10/09 110 110 110 110 1,000
2002/10/08 111 111 110 110 24,000
2002/10/07 108 117 108 117 12,000
2002/10/03 112 113 112 113 11,000
2002/10/02 114 114 114 114 4,000
2002/10/01 113 114 113 114 4,000
2002/09/30 114 114 114 114 2,000
2002/09/27 120 120 110 112 30,000
2002/09/26 119 119 119 119 12,000
2002/09/25 124 124 119 119 11,000
2002/09/24 120 124 119 120 16,000
2002/09/19 120 120 118 119 17,000
2002/09/18 120 120 115 120 13,000
2002/09/17 114 124 114 124 66,000
2002/09/13 119 119 115 115 8,000
2002/09/12 122 123 120 120 12,000
2002/09/11 122 122 120 120 18,000
2002/09/10 120 121 120 121 7,000
2002/09/09 124 125 120 121 17,000
2002/09/06 123 126 118 126 37,000
2002/09/05 118 126 118 126 11,000
2002/09/04 117 118 115 117 24,000
2002/09/03 127 127 119 122 35,000
2002/09/02 135 135 122 126 42,000
2002/08/30 146 146 137 137 50,000
2002/08/29 153 153 139 140 98,000
2002/08/28 142 158 140 154 177,000
2002/08/27 150 150 140 147 51,000
2002/08/26 140 150 137 150 191,000
2002/08/23 162 163 158 160 162,000
2002/08/22 157 161 156 159 108,000
2002/08/21 160 160 151 159 91,000
2002/08/20 162 164 153 160 131,000
2002/08/19 162 164 157 164 124,000
2002/08/16 160 169 154 165 327,000
2002/08/15 155 162 149 160 158,000
2002/08/14 156 158 148 156 259,000
2002/08/13 133 164 130 164 234,000
2002/08/12 136 141 135 135 38,000
2002/08/09 142 142 136 141 76,000
2002/08/08 130 135 129 133 33,000
2002/08/07 129 134 129 130 62,000
2002/08/06 128 138 126 136 69,000
2002/08/05 135 135 129 130 41,000
2002/08/02 135 139 135 136 35,000
2002/08/01 130 145 128 132 165,000
2002/07/31 119 130 116 130 18,000
2002/07/30 117 119 116 118 14,000
2002/07/29 122 122 115 115 15,000
2002/07/26 130 130 122 122 29,000
2002/07/25 140 140 125 125 53,000
2002/07/24 121 165 120 140 213,000
2002/07/23 117 119 112 118 24,000
2002/07/22 110 120 110 115 28,000
2002/07/12 104 104 104 104 2,000
2002/07/11 105 105 104 104 6,000
2002/07/10 104 104 104 104 17,000
2002/07/08 105 105 100 102 7,000
2002/07/04 105 115 105 112 13,000
2002/06/27 105 105 100 100 6,000
2002/06/26 102 102 100 101 9,000
2002/06/25 109 109 101 101 6,000
2002/06/24 105 110 100 110 11,000
2002/06/18 110 110 110 110 1,000
2002/06/17 110 110 110 110 5,000
2002/06/13 111 111 110 110 6,000
2002/06/12 113 113 109 109 17,000
2002/06/11 113 113 113 113 1,000
2002/06/07 111 111 111 111 3,000
2002/06/05 113 113 112 112 2,000
2002/06/04 113 113 113 113 1,000
2002/05/31 113 113 112 112 5,000
2002/05/30 113 113 113 113 5,000
2002/05/29 114 114 114 114 5,000
2002/05/28 114 114 114 114 2,000
2002/05/27 119 119 119 119 5,000
2002/05/24 119 119 118 118 9,000
2002/05/23 116 116 115 115 6,000
2002/05/22 115 115 114 114 2,000
2002/05/17 114 114 114 114 4,000
2002/05/16 117 118 114 118 13,000
2002/05/13 115 115 113 113 5,000
2002/05/10 119 119 119 119 2,000
2002/05/09 114 114 113 113 9,000
2002/05/08 118 119 118 119 6,000
2002/05/02 118 118 118 118 2,000
2002/04/30 114 119 114 119 3,000
2002/04/26 118 118 118 118 3,000
2002/04/25 119 119 113 113 8,000
2002/04/24 118 118 112 112 3,000
2002/04/23 113 113 112 112 2,000
2002/04/16 113 113 113 113 1,000
2002/04/15 116 116 115 115 6,000
2002/04/12 115 115 115 115 10,000
2002/04/11 115 115 113 113 7,000
2002/04/09 115 115 115 115 2,000
2002/04/05 113 113 113 113 2,000
2002/04/03 112 112 112 112 1,000
2002/04/01 111 111 111 111 1,000
2002/03/29 115 115 111 111 5,000
2002/03/27 117 117 115 115 8,000
2002/03/26 111 116 111 112 7,000
2002/03/25 118 118 111 111 6,000
2002/03/22 112 112 112 112 3,000
2002/03/20 110 119 110 111 242,000
2002/03/19 117 117 110 110 21,000
2002/03/12 117 121 117 121 8,000
2002/03/11 120 120 120 120 1,000
2002/03/08 119 119 116 116 3,000
2002/03/07 115 115 115 115 147,000
2002/03/06 115 115 115 115 1,000
2002/03/05 115 115 115 115 1,000
2002/02/28 109 109 109 109 1,000
2002/02/27 119 119 109 109 7,000
2002/02/25 120 120 120 120 5,000
2002/02/19 113 113 113 113 1,000
2002/02/15 111 111 111 111 3,000
2002/02/14 111 111 111 111 3,000
2002/02/13 95 95 95 95 142,000
2002/02/12 100 100 100 100 1,000
2002/02/08 91 91 91 91 1,000
2002/01/29 111 111 111 111 1,000
2002/01/25 119 120 119 120 8,000
2002/01/22 106 108 106 108 2,000
2002/01/16 96 106 96 96 25,000
2002/01/15 109 109 96 96 15,000
2002/01/11 111 111 110 110 19,000
2002/01/09 115 115 115 115 1,000
2002/01/07 119 119 114 114 8,000

このページの先頭へ