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 |
---|---|---|---|---|---|
2008/12/29 | 235 | 260 | 235 | 260 | 11,000 |
2008/12/26 | 290 | 290 | 290 | 290 | 2,000 |
2008/12/25 | 280 | 280 | 280 | 280 | 2,000 |
2008/12/24 | 250 | 255 | 250 | 255 | 2,000 |
2008/12/19 | 260 | 260 | 260 | 260 | 3,000 |
2008/12/18 | 260 | 260 | 260 | 260 | 1,000 |
2008/12/16 | 280 | 280 | 276 | 276 | 2,000 |
2008/12/12 | 280 | 280 | 280 | 280 | 5,000 |
2008/12/11 | 270 | 270 | 270 | 270 | 5,000 |
2008/12/08 | 280 | 280 | 280 | 280 | 1,000 |
2008/12/04 | 280 | 280 | 280 | 280 | 6,000 |
2008/12/03 | 280 | 280 | 280 | 280 | 3,000 |
2008/12/02 | 280 | 280 | 280 | 280 | 3,000 |
2008/11/28 | 290 | 290 | 290 | 290 | 2,000 |
2008/11/27 | 313 | 313 | 313 | 313 | 2,000 |
2008/11/25 | 303 | 303 | 303 | 303 | 2,000 |
2008/11/17 | 303 | 305 | 303 | 305 | 2,000 |
2008/11/05 | 304 | 304 | 304 | 304 | 1,000 |
2008/11/04 | 299 | 299 | 299 | 299 | 1,000 |
2008/10/31 | 299 | 299 | 299 | 299 | 1,000 |
2008/10/30 | 299 | 299 | 299 | 299 | 3,000 |
2008/10/29 | 297 | 299 | 297 | 299 | 3,000 |
2008/10/27 | 300 | 300 | 280 | 280 | 3,000 |
2008/10/24 | 292 | 292 | 280 | 280 | 4,000 |
2008/10/23 | 300 | 300 | 272 | 272 | 3,000 |
2008/10/10 | 280 | 280 | 280 | 280 | 1,000 |
2008/10/09 | 280 | 280 | 280 | 280 | 3,000 |
2008/10/08 | 280 | 280 | 280 | 280 | 5,000 |
2008/10/07 | 300 | 300 | 300 | 300 | 12,000 |
2008/10/06 | 328 | 330 | 303 | 303 | 4,000 |
2008/09/30 | 308 | 318 | 308 | 318 | 2,000 |
2008/09/26 | 334 | 334 | 328 | 328 | 3,000 |
2008/09/24 | 324 | 324 | 324 | 324 | 1,000 |
2008/09/19 | 328 | 329 | 328 | 329 | 12,000 |
2008/09/16 | 340 | 340 | 328 | 328 | 2,000 |
2008/09/10 | 336 | 336 | 336 | 336 | 1,000 |
2008/09/09 | 339 | 339 | 339 | 339 | 4,000 |
2008/09/08 | 346 | 346 | 340 | 340 | 3,000 |
2008/09/05 | 340 | 340 | 339 | 339 | 2,000 |
2008/09/03 | 350 | 350 | 345 | 345 | 6,000 |
2008/09/01 | 343 | 350 | 343 | 350 | 4,000 |
2008/08/28 | 343 | 343 | 329 | 330 | 3,000 |
2008/08/27 | 344 | 344 | 334 | 334 | 4,000 |
2008/08/25 | 334 | 334 | 324 | 324 | 2,000 |
2008/08/21 | 315 | 315 | 315 | 315 | 1,000 |
2008/08/18 | 305 | 305 | 305 | 305 | 1,000 |
2008/08/15 | 305 | 305 | 305 | 305 | 3,000 |
2008/08/07 | 310 | 310 | 310 | 310 | 2,000 |
2008/08/01 | 325 | 325 | 325 | 325 | 4,000 |
2008/07/30 | 320 | 320 | 320 | 320 | 1,000 |
2008/07/29 | 320 | 320 | 320 | 320 | 1,000 |
2008/07/28 | 350 | 350 | 350 | 350 | 2,000 |
2008/07/25 | 341 | 341 | 331 | 331 | 5,000 |
2008/07/24 | 321 | 321 | 321 | 321 | 1,000 |
2008/07/23 | 306 | 320 | 306 | 320 | 4,000 |
2008/07/22 | 305 | 315 | 305 | 305 | 24,000 |
2008/07/18 | 330 | 330 | 330 | 330 | 2,000 |
2008/07/11 | 355 | 355 | 330 | 330 | 10,000 |
2008/07/10 | 330 | 330 | 330 | 330 | 1,000 |
2008/07/08 | 331 | 331 | 331 | 331 | 1,000 |
2008/07/07 | 330 | 330 | 330 | 330 | 2,000 |
2008/07/03 | 345 | 345 | 345 | 345 | 1,000 |
2008/07/02 | 350 | 350 | 350 | 350 | 3,000 |
2008/07/01 | 365 | 365 | 350 | 350 | 3,000 |
2008/06/30 | 370 | 370 | 365 | 365 | 2,000 |
2008/06/27 | 385 | 385 | 375 | 375 | 2,000 |
2008/06/25 | 385 | 385 | 385 | 385 | 1,000 |
2008/06/24 | 375 | 375 | 375 | 375 | 1,000 |
2008/06/19 | 375 | 375 | 375 | 375 | 1,000 |
2008/06/18 | 370 | 375 | 370 | 375 | 3,000 |
2008/06/16 | 370 | 370 | 370 | 370 | 1,000 |
2008/06/13 | 365 | 365 | 365 | 365 | 1,000 |
2008/06/11 | 380 | 380 | 380 | 380 | 2,000 |
2008/06/06 | 390 | 390 | 386 | 386 | 2,000 |
2008/06/04 | 385 | 385 | 385 | 385 | 3,000 |
2008/05/30 | 396 | 396 | 396 | 396 | 1,000 |
2008/05/29 | 395 | 395 | 390 | 395 | 5,000 |
2008/05/27 | 407 | 407 | 395 | 405 | 3,000 |
2008/05/26 | 405 | 417 | 405 | 412 | 7,000 |
2008/05/23 | 420 | 420 | 420 | 420 | 4,000 |
2008/05/21 | 410 | 420 | 410 | 420 | 10,000 |
2008/05/20 | 410 | 410 | 410 | 410 | 1,000 |
2008/05/19 | 400 | 410 | 400 | 410 | 8,000 |
2008/05/16 | 400 | 400 | 400 | 400 | 2,000 |
2008/05/15 | 396 | 397 | 396 | 397 | 2,000 |
2008/05/13 | 392 | 397 | 392 | 397 | 2,000 |
2008/05/12 | 391 | 400 | 389 | 400 | 7,000 |
2008/05/09 | 400 | 400 | 400 | 400 | 1,000 |
2008/05/02 | 415 | 415 | 415 | 415 | 1,000 |
2008/04/28 | 416 | 416 | 416 | 416 | 1,000 |
2008/04/25 | 419 | 419 | 401 | 401 | 5,000 |
2008/04/22 | 391 | 391 | 391 | 391 | 1,000 |
2008/04/18 | 388 | 388 | 388 | 388 | 2,000 |
2008/04/16 | 386 | 386 | 386 | 386 | 2,000 |
2008/04/15 | 390 | 390 | 390 | 390 | 1,000 |
2008/04/14 | 400 | 400 | 400 | 400 | 1,000 |
2008/04/09 | 419 | 419 | 405 | 405 | 2,000 |
2008/04/08 | 410 | 410 | 410 | 410 | 1,000 |
2008/04/04 | 415 | 415 | 415 | 415 | 1,000 |
2008/04/02 | 418 | 419 | 418 | 419 | 3,000 |
2008/04/01 | 405 | 405 | 405 | 405 | 1,000 |
2008/03/28 | 420 | 420 | 420 | 420 | 2,000 |
2008/03/27 | 419 | 419 | 419 | 419 | 2,000 |
2008/03/26 | 390 | 395 | 386 | 386 | 5,000 |
2008/03/25 | 395 | 400 | 395 | 395 | 5,000 |
2008/03/24 | 390 | 390 | 390 | 390 | 1,000 |
2008/03/12 | 395 | 395 | 395 | 395 | 2,000 |
2008/03/10 | 405 | 405 | 405 | 405 | 1,000 |
2008/03/05 | 420 | 420 | 420 | 420 | 5,000 |
2008/03/04 | 420 | 420 | 420 | 420 | 1,000 |
2008/03/03 | 420 | 420 | 420 | 420 | 2,000 |
2008/02/29 | 420 | 420 | 420 | 420 | 1,000 |
2008/02/27 | 425 | 425 | 425 | 425 | 4,000 |
2008/02/21 | 410 | 410 | 410 | 410 | 2,000 |
2008/02/18 | 420 | 420 | 410 | 410 | 4,000 |
2008/02/14 | 385 | 385 | 385 | 385 | 6,000 |
2008/02/12 | 385 | 385 | 370 | 380 | 6,000 |
2008/02/07 | 380 | 380 | 380 | 380 | 1,000 |
2008/02/06 | 380 | 380 | 380 | 380 | 3,000 |
2008/02/04 | 385 | 385 | 385 | 385 | 1,000 |
2008/02/01 | 384 | 384 | 384 | 384 | 1,000 |
2008/01/31 | 387 | 387 | 385 | 385 | 6,000 |
2008/01/30 | 382 | 387 | 382 | 387 | 5,000 |
2008/01/28 | 402 | 402 | 402 | 402 | 2,000 |
2008/01/25 | 402 | 402 | 402 | 402 | 3,000 |
2008/01/22 | 381 | 391 | 381 | 382 | 7,000 |
2008/01/18 | 400 | 400 | 400 | 400 | 4,000 |
2008/01/17 | 412 | 412 | 412 | 412 | 1,000 |
2008/01/15 | 415 | 415 | 413 | 413 | 3,000 |
2008/01/11 | 415 | 415 | 415 | 415 | 1,000 |
2008/01/04 | 428 | 428 | 423 | 423 | 2,000 |