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 |
---|---|---|---|---|---|
2006/12/29 | 486 | 486 | 486 | 486 | 2,000 |
2006/12/28 | 483 | 483 | 483 | 483 | 4,000 |
2006/12/27 | 493 | 493 | 488 | 488 | 2,000 |
2006/12/26 | 483 | 483 | 483 | 483 | 5,000 |
2006/12/25 | 487 | 487 | 485 | 485 | 4,000 |
2006/12/22 | 485 | 487 | 485 | 487 | 2,000 |
2006/12/21 | 489 | 489 | 485 | 489 | 8,000 |
2006/12/20 | 487 | 489 | 486 | 489 | 5,000 |
2006/12/18 | 481 | 490 | 481 | 489 | 5,000 |
2006/12/15 | 486 | 486 | 486 | 486 | 1,000 |
2006/12/14 | 490 | 490 | 489 | 489 | 2,000 |
2006/12/13 | 493 | 493 | 493 | 493 | 2,000 |
2006/12/12 | 499 | 499 | 499 | 499 | 3,000 |
2006/12/11 | 510 | 510 | 491 | 496 | 6,000 |
2006/12/08 | 498 | 498 | 498 | 498 | 2,000 |
2006/12/07 | 491 | 495 | 491 | 495 | 4,000 |
2006/12/06 | 490 | 490 | 490 | 490 | 1,000 |
2006/12/05 | 487 | 487 | 487 | 487 | 1,000 |
2006/12/04 | 485 | 485 | 485 | 485 | 1,000 |
2006/11/30 | 485 | 485 | 483 | 483 | 4,000 |
2006/11/29 | 480 | 488 | 480 | 480 | 3,000 |
2006/11/28 | 485 | 485 | 470 | 484 | 7,000 |
2006/11/27 | 493 | 493 | 493 | 493 | 1,000 |
2006/11/24 | 500 | 500 | 490 | 492 | 6,000 |
2006/11/22 | 494 | 495 | 494 | 495 | 5,000 |
2006/11/21 | 495 | 495 | 495 | 495 | 4,000 |
2006/11/20 | 501 | 502 | 488 | 488 | 6,000 |
2006/11/17 | 495 | 501 | 495 | 501 | 5,000 |
2006/11/16 | 495 | 500 | 495 | 500 | 6,000 |
2006/11/15 | 504 | 504 | 499 | 499 | 2,000 |
2006/11/14 | 503 | 505 | 503 | 505 | 6,000 |
2006/11/13 | 505 | 505 | 491 | 503 | 12,000 |
2006/11/10 | 497 | 502 | 491 | 502 | 12,000 |
2006/11/09 | 500 | 502 | 500 | 502 | 2,000 |
2006/11/08 | 501 | 502 | 501 | 502 | 3,000 |
2006/11/07 | 502 | 502 | 500 | 500 | 2,000 |
2006/11/06 | 502 | 502 | 497 | 502 | 4,000 |
2006/11/02 | 502 | 502 | 502 | 502 | 4,000 |
2006/11/01 | 500 | 502 | 500 | 502 | 2,000 |
2006/10/31 | 501 | 501 | 500 | 500 | 3,000 |
2006/10/30 | 503 | 503 | 501 | 501 | 6,000 |
2006/10/27 | 504 | 504 | 503 | 503 | 6,000 |
2006/10/26 | 504 | 504 | 503 | 504 | 4,000 |
2006/10/25 | 507 | 507 | 497 | 497 | 2,000 |
2006/10/24 | 505 | 506 | 496 | 496 | 7,000 |
2006/10/23 | 500 | 505 | 500 | 505 | 13,000 |
2006/10/20 | 500 | 500 | 500 | 500 | 1,000 |
2006/10/19 | 500 | 500 | 500 | 500 | 5,000 |
2006/10/17 | 500 | 500 | 500 | 500 | 2,000 |
2006/10/16 | 499 | 500 | 499 | 500 | 6,000 |
2006/10/13 | 488 | 499 | 488 | 490 | 9,000 |
2006/10/12 | 480 | 489 | 478 | 489 | 6,000 |
2006/10/11 | 490 | 490 | 490 | 490 | 2,000 |
2006/10/10 | 496 | 496 | 490 | 490 | 8,000 |
2006/10/06 | 495 | 495 | 492 | 495 | 10,000 |
2006/10/05 | 500 | 503 | 495 | 495 | 11,000 |
2006/10/04 | 500 | 500 | 495 | 495 | 5,000 |
2006/10/03 | 493 | 498 | 493 | 498 | 2,000 |
2006/10/02 | 488 | 500 | 488 | 500 | 19,000 |
2006/09/29 | 500 | 500 | 498 | 498 | 3,000 |
2006/09/28 | 498 | 498 | 498 | 498 | 2,000 |
2006/09/27 | 496 | 500 | 490 | 499 | 13,000 |
2006/09/26 | 500 | 500 | 500 | 500 | 1,000 |
2006/09/21 | 500 | 500 | 500 | 500 | 3,000 |
2006/09/20 | 510 | 510 | 500 | 500 | 6,000 |
2006/09/19 | 505 | 510 | 505 | 510 | 2,000 |
2006/09/15 | 505 | 505 | 505 | 505 | 1,000 |
2006/09/14 | 505 | 505 | 505 | 505 | 1,000 |
2006/09/13 | 505 | 505 | 505 | 505 | 4,000 |
2006/09/12 | 512 | 518 | 501 | 505 | 8,000 |
2006/09/11 | 525 | 525 | 518 | 518 | 4,000 |
2006/09/08 | 510 | 525 | 510 | 525 | 11,000 |
2006/09/07 | 515 | 518 | 513 | 518 | 3,000 |
2006/09/06 | 522 | 522 | 515 | 519 | 22,000 |
2006/09/05 | 510 | 515 | 510 | 515 | 11,000 |
2006/09/04 | 511 | 511 | 510 | 510 | 5,000 |
2006/09/01 | 505 | 505 | 504 | 504 | 2,000 |
2006/08/31 | 504 | 504 | 504 | 504 | 1,000 |
2006/08/30 | 510 | 510 | 500 | 504 | 7,000 |
2006/08/29 | 510 | 510 | 510 | 510 | 1,000 |
2006/08/25 | 521 | 521 | 501 | 510 | 3,000 |
2006/08/23 | 499 | 499 | 496 | 496 | 3,000 |
2006/08/22 | 500 | 500 | 500 | 500 | 2,000 |
2006/08/21 | 500 | 500 | 499 | 499 | 7,000 |
2006/08/18 | 500 | 500 | 499 | 499 | 5,000 |
2006/08/17 | 500 | 500 | 499 | 499 | 4,000 |
2006/08/16 | 500 | 500 | 499 | 499 | 15,000 |
2006/08/14 | 498 | 499 | 498 | 499 | 11,000 |
2006/08/11 | 485 | 500 | 485 | 500 | 2,000 |
2006/08/10 | 500 | 500 | 500 | 500 | 18,000 |
2006/08/09 | 500 | 500 | 500 | 500 | 2,000 |
2006/08/08 | 500 | 500 | 500 | 500 | 1,000 |
2006/08/07 | 500 | 500 | 500 | 500 | 1,000 |
2006/08/04 | 507 | 507 | 507 | 507 | 1,000 |
2006/08/03 | 499 | 500 | 484 | 500 | 3,000 |
2006/08/02 | 499 | 499 | 499 | 499 | 1,000 |
2006/08/01 | 500 | 500 | 499 | 499 | 3,000 |
2006/07/31 | 476 | 500 | 476 | 500 | 14,000 |
2006/07/27 | 489 | 489 | 480 | 486 | 4,000 |
2006/07/26 | 489 | 489 | 489 | 489 | 4,000 |
2006/07/25 | 489 | 489 | 489 | 489 | 1,000 |
2006/07/24 | 489 | 489 | 480 | 480 | 2,000 |
2006/07/21 | 489 | 489 | 489 | 489 | 1,000 |
2006/07/20 | 485 | 489 | 485 | 489 | 3,000 |
2006/07/19 | 470 | 475 | 470 | 475 | 7,000 |
2006/07/18 | 498 | 500 | 470 | 470 | 18,000 |
2006/07/14 | 495 | 500 | 490 | 500 | 6,000 |
2006/07/13 | 495 | 495 | 495 | 495 | 15,000 |
2006/07/12 | 500 | 500 | 495 | 495 | 3,000 |
2006/07/11 | 504 | 504 | 491 | 500 | 7,000 |
2006/07/10 | 504 | 504 | 504 | 504 | 1,000 |
2006/07/07 | 506 | 506 | 495 | 495 | 15,000 |
2006/07/06 | 505 | 505 | 500 | 505 | 4,000 |
2006/07/05 | 506 | 506 | 505 | 505 | 2,000 |
2006/07/04 | 506 | 506 | 506 | 506 | 2,000 |
2006/07/03 | 505 | 506 | 505 | 506 | 3,000 |
2006/06/30 | 498 | 498 | 498 | 498 | 1,000 |
2006/06/29 | 488 | 488 | 488 | 488 | 3,000 |
2006/06/28 | 480 | 495 | 480 | 490 | 11,000 |
2006/06/27 | 510 | 514 | 485 | 499 | 11,000 |
2006/06/26 | 509 | 510 | 508 | 510 | 3,000 |
2006/06/23 | 498 | 508 | 498 | 508 | 5,000 |
2006/06/22 | 495 | 498 | 490 | 498 | 4,000 |
2006/06/21 | 490 | 490 | 490 | 490 | 1,000 |
2006/06/20 | 490 | 490 | 490 | 490 | 1,000 |
2006/06/19 | 480 | 490 | 480 | 490 | 5,000 |
2006/06/16 | 470 | 490 | 470 | 480 | 13,000 |
2006/06/15 | 446 | 470 | 446 | 470 | 14,000 |
2006/06/14 | 450 | 450 | 420 | 441 | 24,000 |
2006/06/13 | 455 | 455 | 450 | 450 | 4,000 |
2006/06/12 | 425 | 460 | 425 | 460 | 55,000 |
2006/06/09 | 465 | 470 | 465 | 470 | 6,000 |
2006/06/08 | 475 | 475 | 450 | 470 | 4,000 |
2006/06/07 | 484 | 484 | 464 | 481 | 5,000 |
2006/06/06 | 485 | 485 | 466 | 485 | 6,000 |
2006/06/05 | 485 | 485 | 480 | 485 | 5,000 |
2006/06/02 | 485 | 487 | 465 | 487 | 14,000 |
2006/06/01 | 500 | 500 | 495 | 495 | 8,000 |
2006/05/31 | 511 | 511 | 500 | 500 | 5,000 |
2006/05/30 | 539 | 539 | 505 | 516 | 8,000 |
2006/05/29 | 528 | 539 | 526 | 539 | 12,000 |
2006/05/26 | 545 | 545 | 525 | 525 | 22,000 |
2006/05/25 | 577 | 579 | 563 | 563 | 18,000 |
2006/05/24 | 565 | 579 | 565 | 578 | 5,000 |
2006/05/23 | 566 | 566 | 566 | 566 | 1,000 |
2006/05/22 | 570 | 578 | 570 | 575 | 12,000 |
2006/05/19 | 565 | 565 | 565 | 565 | 2,000 |
2006/05/18 | 577 | 577 | 577 | 577 | 2,000 |
2006/05/17 | 580 | 580 | 570 | 579 | 6,000 |
2006/05/16 | 589 | 589 | 580 | 580 | 14,000 |
2006/05/15 | 581 | 589 | 581 | 589 | 16,000 |
2006/05/12 | 600 | 600 | 600 | 600 | 3,000 |
2006/05/11 | 601 | 601 | 595 | 600 | 10,000 |
2006/05/10 | 595 | 595 | 595 | 595 | 8,000 |
2006/05/09 | 600 | 600 | 580 | 600 | 13,000 |
2006/05/08 | 605 | 607 | 605 | 605 | 10,000 |
2006/05/02 | 605 | 605 | 602 | 605 | 6,000 |
2006/04/28 | 609 | 609 | 600 | 603 | 19,000 |
2006/04/27 | 600 | 606 | 600 | 604 | 13,000 |
2006/04/26 | 594 | 601 | 594 | 601 | 14,000 |
2006/04/25 | 591 | 595 | 587 | 595 | 17,000 |
2006/04/24 | 605 | 605 | 598 | 598 | 26,000 |
2006/04/21 | 603 | 604 | 603 | 603 | 16,000 |
2006/04/20 | 601 | 609 | 601 | 609 | 10,000 |
2006/04/19 | 611 | 615 | 608 | 611 | 9,000 |
2006/04/18 | 601 | 614 | 600 | 614 | 14,000 |
2006/04/17 | 611 | 611 | 605 | 605 | 16,000 |
2006/04/14 | 609 | 617 | 609 | 615 | 31,000 |
2006/04/13 | 614 | 614 | 591 | 609 | 22,000 |
2006/04/12 | 615 | 615 | 596 | 614 | 18,000 |
2006/04/11 | 612 | 623 | 612 | 620 | 33,000 |
2006/04/10 | 609 | 610 | 604 | 610 | 38,000 |
2006/04/07 | 625 | 625 | 612 | 612 | 26,000 |
2006/04/06 | 615 | 625 | 615 | 625 | 83,000 |
2006/04/05 | 610 | 615 | 602 | 614 | 54,000 |
2006/04/04 | 592 | 608 | 592 | 608 | 42,000 |
2006/04/03 | 590 | 599 | 590 | 593 | 42,000 |
2006/03/31 | 568 | 590 | 568 | 590 | 57,000 |
2006/03/30 | 562 | 566 | 562 | 566 | 13,000 |
2006/03/29 | 545 | 562 | 545 | 560 | 28,000 |
2006/03/28 | 535 | 545 | 535 | 545 | 12,000 |
2006/03/27 | 540 | 545 | 540 | 540 | 15,000 |
2006/03/24 | 539 | 540 | 535 | 535 | 7,000 |
2006/03/23 | 529 | 539 | 529 | 533 | 15,000 |
2006/03/22 | 525 | 528 | 525 | 528 | 13,000 |
2006/03/20 | 516 | 528 | 516 | 526 | 10,000 |
2006/03/17 | 516 | 516 | 515 | 515 | 6,000 |
2006/03/16 | 514 | 518 | 511 | 511 | 17,000 |
2006/03/15 | 520 | 520 | 520 | 520 | 6,000 |
2006/03/14 | 520 | 523 | 514 | 514 | 12,000 |
2006/03/13 | 518 | 523 | 518 | 523 | 8,000 |
2006/03/10 | 516 | 517 | 516 | 517 | 3,000 |
2006/03/09 | 515 | 515 | 513 | 513 | 4,000 |
2006/03/08 | 521 | 521 | 511 | 511 | 8,000 |
2006/03/07 | 521 | 521 | 521 | 521 | 3,000 |
2006/03/03 | 526 | 526 | 521 | 521 | 8,000 |
2006/03/02 | 526 | 526 | 526 | 526 | 2,000 |
2006/03/01 | 536 | 536 | 526 | 526 | 9,000 |
2006/02/28 | 536 | 536 | 536 | 536 | 4,000 |
2006/02/27 | 539 | 540 | 536 | 536 | 14,000 |
2006/02/24 | 538 | 538 | 534 | 534 | 8,000 |
2006/02/23 | 528 | 535 | 528 | 535 | 6,000 |
2006/02/22 | 524 | 526 | 524 | 526 | 12,000 |
2006/02/21 | 506 | 512 | 502 | 512 | 13,000 |
2006/02/20 | 518 | 518 | 506 | 514 | 18,000 |
2006/02/17 | 520 | 520 | 503 | 509 | 21,000 |
2006/02/16 | 520 | 528 | 520 | 520 | 8,000 |
2006/02/15 | 535 | 539 | 525 | 525 | 15,000 |
2006/02/14 | 525 | 526 | 515 | 520 | 17,000 |
2006/02/13 | 544 | 544 | 527 | 527 | 20,000 |
2006/02/10 | 556 | 556 | 533 | 553 | 30,000 |
2006/02/09 | 560 | 560 | 555 | 555 | 12,000 |
2006/02/08 | 561 | 563 | 553 | 557 | 30,000 |
2006/02/07 | 572 | 572 | 560 | 561 | 17,000 |
2006/02/06 | 557 | 568 | 554 | 568 | 46,000 |
2006/02/03 | 560 | 560 | 550 | 557 | 17,000 |
2006/02/02 | 550 | 558 | 549 | 556 | 18,000 |
2006/02/01 | 548 | 555 | 548 | 549 | 22,000 |
2006/01/31 | 568 | 568 | 543 | 543 | 36,000 |
2006/01/30 | 555 | 559 | 551 | 558 | 46,000 |
2006/01/27 | 552 | 553 | 544 | 551 | 38,000 |
2006/01/26 | 567 | 567 | 539 | 550 | 42,000 |
2006/01/25 | 568 | 568 | 554 | 567 | 65,000 |
2006/01/24 | 539 | 575 | 535 | 571 | 113,000 |
2006/01/23 | 529 | 580 | 517 | 539 | 218,000 |
2006/01/20 | 501 | 501 | 491 | 491 | 26,000 |
2006/01/19 | 460 | 501 | 460 | 501 | 48,000 |
2006/01/18 | 501 | 501 | 459 | 485 | 75,000 |
2006/01/17 | 507 | 517 | 492 | 501 | 80,000 |
2006/01/16 | 500 | 523 | 500 | 507 | 379,000 |
2006/01/13 | 403 | 483 | 403 | 483 | 160,000 |
2006/01/12 | 400 | 403 | 400 | 403 | 4,000 |
2006/01/11 | 400 | 403 | 399 | 403 | 22,000 |
2006/01/10 | 398 | 405 | 395 | 400 | 28,000 |
2006/01/06 | 395 | 399 | 394 | 399 | 48,000 |
2006/01/05 | 391 | 394 | 391 | 394 | 30,000 |
2006/01/04 | 394 | 394 | 390 | 390 | 3,000 |