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 |
---|---|---|---|---|---|
2004/12/30 | 273 | 273 | 271 | 271 | 11,000 |
2004/12/29 | 275 | 277 | 273 | 273 | 29,000 |
2004/12/28 | 276 | 276 | 275 | 275 | 4,000 |
2004/12/27 | 275 | 280 | 272 | 276 | 22,000 |
2004/12/24 | 268 | 270 | 267 | 270 | 17,000 |
2004/12/22 | 260 | 268 | 259 | 268 | 20,000 |
2004/12/21 | 260 | 261 | 260 | 260 | 6,000 |
2004/12/20 | 261 | 261 | 260 | 261 | 7,000 |
2004/12/17 | 258 | 259 | 258 | 259 | 11,000 |
2004/12/16 | 257 | 258 | 257 | 258 | 12,000 |
2004/12/15 | 254 | 258 | 254 | 257 | 12,000 |
2004/12/14 | 260 | 260 | 251 | 255 | 15,000 |
2004/12/13 | 261 | 261 | 261 | 261 | 3,000 |
2004/12/10 | 262 | 262 | 260 | 262 | 13,000 |
2004/12/09 | 260 | 260 | 256 | 256 | 18,000 |
2004/12/08 | 260 | 260 | 260 | 260 | 5,000 |
2004/12/07 | 258 | 262 | 258 | 262 | 13,000 |
2004/12/06 | 256 | 263 | 253 | 263 | 12,000 |
2004/12/03 | 256 | 256 | 253 | 256 | 7,000 |
2004/12/02 | 259 | 260 | 256 | 256 | 20,000 |
2004/12/01 | 262 | 262 | 259 | 259 | 11,000 |
2004/11/30 | 265 | 270 | 265 | 265 | 5,000 |
2004/11/29 | 271 | 271 | 271 | 271 | 8,000 |
2004/11/26 | 274 | 274 | 270 | 270 | 9,000 |
2004/11/25 | 276 | 276 | 267 | 267 | 16,000 |
2004/11/24 | 280 | 282 | 279 | 279 | 13,000 |
2004/11/22 | 284 | 284 | 280 | 280 | 12,000 |
2004/11/19 | 285 | 285 | 280 | 285 | 13,000 |
2004/11/18 | 285 | 285 | 281 | 281 | 9,000 |
2004/11/17 | 283 | 284 | 283 | 284 | 12,000 |
2004/11/16 | 283 | 283 | 282 | 283 | 18,000 |
2004/11/15 | 281 | 284 | 281 | 281 | 14,000 |
2004/11/12 | 281 | 283 | 280 | 283 | 31,000 |
2004/11/11 | 293 | 293 | 293 | 293 | 1,000 |
2004/11/10 | 282 | 294 | 281 | 294 | 23,000 |
2004/11/09 | 282 | 283 | 282 | 282 | 18,000 |
2004/11/08 | 285 | 285 | 283 | 283 | 11,000 |
2004/11/05 | 283 | 283 | 280 | 283 | 13,000 |
2004/11/04 | 280 | 282 | 277 | 281 | 21,000 |
2004/11/02 | 278 | 278 | 278 | 278 | 6,000 |
2004/11/01 | 279 | 279 | 278 | 278 | 9,000 |
2004/10/29 | 277 | 277 | 277 | 277 | 6,000 |
2004/10/28 | 277 | 277 | 277 | 277 | 8,000 |
2004/10/27 | 278 | 279 | 276 | 276 | 11,000 |
2004/10/26 | 275 | 275 | 275 | 275 | 4,000 |
2004/10/25 | 275 | 275 | 271 | 272 | 15,000 |
2004/10/22 | 278 | 280 | 277 | 280 | 8,000 |
2004/10/21 | 280 | 280 | 277 | 277 | 22,000 |
2004/10/20 | 281 | 281 | 277 | 277 | 16,000 |
2004/10/19 | 284 | 284 | 279 | 281 | 24,000 |
2004/10/18 | 284 | 284 | 280 | 284 | 8,000 |
2004/10/15 | 285 | 285 | 275 | 285 | 18,000 |
2004/10/14 | 293 | 293 | 285 | 286 | 27,000 |
2004/10/13 | 293 | 299 | 293 | 298 | 27,000 |
2004/10/12 | 290 | 290 | 284 | 290 | 32,000 |
2004/10/08 | 279 | 285 | 279 | 285 | 29,000 |
2004/10/07 | 278 | 279 | 273 | 278 | 25,000 |
2004/10/06 | 271 | 275 | 271 | 275 | 16,000 |
2004/10/05 | 272 | 273 | 271 | 273 | 7,000 |
2004/10/04 | 265 | 273 | 265 | 270 | 54,000 |
2004/10/01 | 265 | 265 | 265 | 265 | 7,000 |
2004/09/30 | 264 | 267 | 264 | 265 | 17,000 |
2004/09/29 | 265 | 266 | 264 | 265 | 8,000 |
2004/09/28 | 262 | 265 | 260 | 264 | 31,000 |
2004/09/27 | 261 | 264 | 260 | 262 | 22,000 |
2004/09/24 | 261 | 262 | 260 | 261 | 14,000 |
2004/09/22 | 264 | 268 | 260 | 265 | 36,000 |
2004/09/21 | 262 | 264 | 262 | 264 | 42,000 |
2004/09/17 | 257 | 259 | 255 | 255 | 11,000 |
2004/09/16 | 256 | 257 | 256 | 257 | 4,000 |
2004/09/15 | 258 | 258 | 255 | 256 | 14,000 |
2004/09/14 | 252 | 258 | 252 | 257 | 33,000 |
2004/09/13 | 252 | 253 | 251 | 251 | 9,000 |
2004/09/10 | 249 | 251 | 247 | 250 | 12,000 |
2004/09/09 | 248 | 250 | 248 | 249 | 18,000 |
2004/09/08 | 252 | 252 | 251 | 251 | 20,000 |
2004/09/07 | 250 | 250 | 249 | 250 | 15,000 |
2004/09/06 | 249 | 250 | 249 | 250 | 8,000 |
2004/09/03 | 249 | 250 | 249 | 249 | 13,000 |
2004/09/02 | 248 | 250 | 246 | 250 | 14,000 |
2004/09/01 | 250 | 250 | 247 | 248 | 14,000 |
2004/08/31 | 247 | 247 | 246 | 246 | 5,000 |
2004/08/30 | 251 | 251 | 249 | 249 | 15,000 |
2004/08/27 | 252 | 252 | 249 | 249 | 6,000 |
2004/08/26 | 254 | 256 | 249 | 249 | 30,000 |
2004/08/25 | 246 | 253 | 246 | 253 | 38,000 |
2004/08/24 | 240 | 245 | 240 | 245 | 31,000 |
2004/08/23 | 246 | 246 | 241 | 241 | 6,000 |
2004/08/20 | 247 | 247 | 242 | 242 | 6,000 |
2004/08/19 | 237 | 243 | 237 | 240 | 5,000 |
2004/08/18 | 243 | 243 | 242 | 242 | 7,000 |
2004/08/17 | 243 | 243 | 243 | 243 | 2,000 |
2004/08/16 | 243 | 243 | 239 | 239 | 5,000 |
2004/08/13 | 245 | 245 | 243 | 243 | 4,000 |
2004/08/12 | 245 | 245 | 240 | 245 | 16,000 |
2004/08/11 | 240 | 240 | 236 | 240 | 7,000 |
2004/08/10 | 238 | 238 | 236 | 238 | 12,000 |
2004/08/09 | 234 | 235 | 234 | 235 | 13,000 |
2004/08/06 | 237 | 239 | 236 | 238 | 16,000 |
2004/08/05 | 239 | 240 | 239 | 239 | 7,000 |
2004/08/04 | 241 | 241 | 235 | 239 | 24,000 |
2004/08/03 | 246 | 246 | 242 | 242 | 17,000 |
2004/08/02 | 246 | 246 | 245 | 246 | 13,000 |
2004/07/30 | 254 | 254 | 246 | 247 | 14,000 |
2004/07/29 | 246 | 250 | 244 | 250 | 20,000 |
2004/07/28 | 244 | 244 | 242 | 243 | 25,000 |
2004/07/27 | 243 | 250 | 241 | 241 | 44,000 |
2004/07/26 | 253 | 257 | 242 | 245 | 70,000 |
2004/07/23 | 264 | 268 | 251 | 252 | 165,000 |
2004/07/22 | 250 | 265 | 240 | 264 | 396,000 |
2004/07/21 | 235 | 250 | 231 | 242 | 239,000 |
2004/07/20 | 209 | 216 | 206 | 216 | 21,000 |
2004/07/16 | 209 | 210 | 209 | 209 | 4,000 |
2004/07/15 | 210 | 211 | 209 | 210 | 33,000 |
2004/07/14 | 215 | 215 | 209 | 211 | 36,000 |
2004/07/13 | 218 | 218 | 210 | 211 | 70,000 |
2004/07/12 | 203 | 205 | 200 | 203 | 22,000 |
2004/07/09 | 202 | 203 | 202 | 203 | 25,000 |
2004/07/08 | 203 | 203 | 201 | 201 | 24,000 |
2004/07/07 | 196 | 202 | 196 | 202 | 31,000 |
2004/07/06 | 196 | 196 | 195 | 195 | 5,000 |
2004/07/05 | 200 | 200 | 193 | 194 | 6,000 |
2004/07/02 | 193 | 193 | 192 | 193 | 6,000 |
2004/07/01 | 195 | 195 | 194 | 194 | 8,000 |
2004/06/30 | 195 | 195 | 195 | 195 | 5,000 |
2004/06/29 | 194 | 196 | 194 | 196 | 13,000 |
2004/06/28 | 194 | 194 | 194 | 194 | 9,000 |
2004/06/25 | 194 | 194 | 190 | 194 | 14,000 |
2004/06/24 | 190 | 191 | 189 | 190 | 26,000 |
2004/06/23 | 192 | 192 | 190 | 190 | 3,000 |
2004/06/22 | 192 | 192 | 190 | 190 | 9,000 |
2004/06/21 | 194 | 194 | 192 | 192 | 12,000 |
2004/06/18 | 195 | 195 | 192 | 194 | 11,000 |
2004/06/17 | 197 | 197 | 190 | 190 | 6,000 |
2004/06/16 | 186 | 198 | 186 | 198 | 50,000 |
2004/06/15 | 198 | 198 | 198 | 198 | 2,000 |
2004/06/14 | 198 | 199 | 198 | 198 | 5,000 |
2004/06/11 | 192 | 199 | 192 | 199 | 9,000 |
2004/06/10 | 193 | 195 | 193 | 194 | 12,000 |
2004/06/09 | 194 | 197 | 190 | 197 | 8,000 |
2004/06/08 | 199 | 199 | 193 | 193 | 26,000 |
2004/06/07 | 187 | 190 | 185 | 190 | 15,000 |
2004/06/04 | 188 | 191 | 187 | 187 | 21,000 |
2004/06/03 | 195 | 197 | 185 | 185 | 23,000 |
2004/06/02 | 189 | 190 | 186 | 188 | 27,000 |
2004/06/01 | 185 | 188 | 185 | 188 | 9,000 |
2004/05/31 | 192 | 192 | 187 | 188 | 31,000 |
2004/05/28 | 198 | 198 | 192 | 192 | 10,000 |
2004/05/27 | 204 | 204 | 196 | 197 | 25,000 |
2004/05/26 | 206 | 206 | 201 | 204 | 20,000 |
2004/05/25 | 210 | 210 | 204 | 207 | 51,000 |
2004/05/24 | 209 | 213 | 206 | 211 | 18,000 |
2004/05/21 | 206 | 207 | 205 | 207 | 12,000 |
2004/05/20 | 202 | 205 | 200 | 205 | 16,000 |
2004/05/19 | 199 | 204 | 199 | 204 | 14,000 |
2004/05/18 | 191 | 198 | 191 | 198 | 21,000 |
2004/05/17 | 199 | 199 | 191 | 191 | 27,000 |
2004/05/14 | 198 | 199 | 198 | 199 | 14,000 |
2004/05/13 | 201 | 201 | 198 | 198 | 35,000 |
2004/05/12 | 200 | 206 | 200 | 201 | 25,000 |
2004/05/11 | 192 | 198 | 188 | 198 | 36,000 |
2004/05/10 | 217 | 217 | 200 | 200 | 40,000 |
2004/05/07 | 220 | 220 | 218 | 220 | 14,000 |
2004/05/06 | 225 | 232 | 224 | 225 | 14,000 |
2004/04/30 | 230 | 232 | 230 | 232 | 23,000 |
2004/04/28 | 235 | 236 | 235 | 236 | 18,000 |
2004/04/27 | 231 | 236 | 231 | 235 | 38,000 |
2004/04/26 | 222 | 231 | 222 | 231 | 40,000 |
2004/04/23 | 225 | 225 | 222 | 222 | 22,000 |
2004/04/22 | 220 | 223 | 220 | 222 | 10,000 |
2004/04/21 | 219 | 220 | 218 | 220 | 15,000 |
2004/04/20 | 216 | 221 | 215 | 218 | 28,000 |
2004/04/19 | 219 | 221 | 217 | 219 | 35,000 |
2004/04/16 | 222 | 222 | 221 | 221 | 19,000 |
2004/04/15 | 222 | 225 | 220 | 222 | 31,000 |
2004/04/14 | 219 | 225 | 219 | 225 | 5,000 |
2004/04/13 | 227 | 227 | 224 | 225 | 13,000 |
2004/04/12 | 220 | 223 | 219 | 223 | 22,000 |
2004/04/09 | 226 | 226 | 218 | 221 | 57,000 |
2004/04/08 | 220 | 230 | 220 | 230 | 71,000 |
2004/04/07 | 217 | 219 | 217 | 219 | 12,000 |
2004/04/06 | 220 | 220 | 215 | 216 | 26,000 |
2004/04/05 | 214 | 219 | 214 | 219 | 42,000 |
2004/04/02 | 215 | 216 | 213 | 213 | 70,000 |
2004/04/01 | 210 | 215 | 210 | 215 | 79,000 |
2004/03/31 | 205 | 208 | 201 | 208 | 46,000 |
2004/03/30 | 197 | 210 | 197 | 201 | 50,000 |
2004/03/29 | 194 | 195 | 193 | 194 | 23,000 |
2004/03/26 | 188 | 193 | 188 | 192 | 21,000 |
2004/03/25 | 188 | 193 | 188 | 193 | 30,000 |
2004/03/24 | 186 | 187 | 186 | 186 | 22,000 |
2004/03/23 | 188 | 188 | 186 | 187 | 22,000 |
2004/03/22 | 188 | 190 | 188 | 189 | 40,000 |
2004/03/19 | 189 | 191 | 186 | 191 | 15,000 |
2004/03/18 | 197 | 197 | 190 | 192 | 46,000 |
2004/03/17 | 196 | 196 | 192 | 195 | 28,000 |
2004/03/16 | 186 | 194 | 184 | 190 | 62,000 |
2004/03/15 | 170 | 182 | 170 | 181 | 109,000 |
2004/03/12 | 168 | 168 | 166 | 166 | 16,000 |
2004/03/11 | 168 | 168 | 167 | 167 | 30,000 |
2004/03/10 | 167 | 167 | 166 | 167 | 34,000 |
2004/03/09 | 167 | 167 | 165 | 166 | 26,000 |
2004/03/08 | 165 | 166 | 165 | 166 | 27,000 |
2004/03/05 | 163 | 167 | 163 | 167 | 20,000 |
2004/03/04 | 163 | 163 | 162 | 163 | 14,000 |
2004/03/03 | 163 | 163 | 162 | 163 | 19,000 |
2004/03/02 | 167 | 167 | 163 | 163 | 37,000 |
2004/03/01 | 160 | 165 | 159 | 165 | 48,000 |
2004/02/27 | 158 | 159 | 157 | 159 | 23,000 |
2004/02/26 | 157 | 158 | 156 | 158 | 21,000 |
2004/02/25 | 157 | 157 | 156 | 156 | 25,000 |
2004/02/24 | 157 | 157 | 156 | 156 | 22,000 |
2004/02/23 | 156 | 157 | 156 | 157 | 20,000 |
2004/02/20 | 156 | 156 | 156 | 156 | 11,000 |
2004/02/19 | 158 | 158 | 157 | 157 | 19,000 |
2004/02/18 | 158 | 159 | 158 | 159 | 21,000 |
2004/02/17 | 158 | 158 | 155 | 158 | 44,000 |
2004/02/16 | 156 | 163 | 155 | 159 | 155,000 |
2004/02/13 | 149 | 149 | 149 | 149 | 14,000 |
2004/02/12 | 150 | 150 | 149 | 150 | 6,000 |
2004/02/10 | 150 | 150 | 149 | 150 | 11,000 |
2004/02/09 | 150 | 150 | 150 | 150 | 15,000 |
2004/02/06 | 150 | 151 | 150 | 151 | 7,000 |
2004/02/05 | 154 | 154 | 147 | 151 | 54,000 |
2004/02/04 | 151 | 153 | 150 | 153 | 26,000 |
2004/02/03 | 154 | 155 | 152 | 154 | 38,000 |
2004/02/02 | 152 | 154 | 152 | 154 | 25,000 |
2004/01/30 | 151 | 153 | 150 | 153 | 33,000 |
2004/01/29 | 151 | 151 | 150 | 151 | 11,000 |
2004/01/28 | 151 | 154 | 150 | 152 | 21,000 |
2004/01/27 | 151 | 157 | 150 | 155 | 48,000 |
2004/01/26 | 151 | 151 | 149 | 150 | 41,000 |
2004/01/23 | 149 | 152 | 149 | 152 | 37,000 |
2004/01/22 | 146 | 148 | 145 | 146 | 41,000 |
2004/01/21 | 149 | 150 | 147 | 147 | 51,000 |
2004/01/20 | 149 | 152 | 146 | 148 | 136,000 |
2004/01/19 | 137 | 148 | 137 | 148 | 34,000 |
2004/01/16 | 133 | 135 | 133 | 135 | 11,000 |
2004/01/15 | 138 | 138 | 133 | 138 | 17,000 |
2004/01/14 | 139 | 146 | 136 | 138 | 66,000 |
2004/01/13 | 130 | 130 | 125 | 125 | 3,000 |
2004/01/09 | 128 | 128 | 123 | 123 | 25,000 |
2004/01/08 | 129 | 129 | 126 | 127 | 3,000 |
2004/01/07 | 128 | 128 | 126 | 126 | 5,000 |
2004/01/05 | 129 | 129 | 129 | 129 | 1,000 |