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 |
---|---|---|---|---|---|
2013/12/30 | 274 | 274 | 269 | 273 | 7,000 |
2013/12/27 | 271 | 271 | 266 | 270 | 9,000 |
2013/12/26 | 263 | 265 | 262 | 264 | 10,000 |
2013/12/25 | 260 | 260 | 255 | 257 | 13,000 |
2013/12/24 | 264 | 264 | 251 | 257 | 28,000 |
2013/12/20 | 264 | 266 | 262 | 265 | 14,000 |
2013/12/19 | 268 | 268 | 262 | 264 | 8,000 |
2013/12/18 | 267 | 268 | 265 | 268 | 6,000 |
2013/12/17 | 266 | 266 | 265 | 265 | 5,000 |
2013/12/16 | 267 | 268 | 266 | 266 | 10,000 |
2013/12/13 | 269 | 269 | 267 | 267 | 6,000 |
2013/12/12 | 266 | 269 | 266 | 269 | 7,000 |
2013/12/11 | 270 | 271 | 267 | 267 | 5,000 |
2013/12/10 | 275 | 275 | 261 | 269 | 12,000 |
2013/12/06 | 274 | 274 | 272 | 272 | 3,000 |
2013/12/05 | 272 | 272 | 272 | 272 | 3,000 |
2013/12/04 | 274 | 274 | 272 | 272 | 2,000 |
2013/12/03 | 272 | 272 | 272 | 272 | 1,000 |
2013/12/02 | 274 | 274 | 269 | 269 | 12,000 |
2013/11/29 | 274 | 274 | 271 | 271 | 3,000 |
2013/11/28 | 272 | 272 | 272 | 272 | 1,000 |
2013/11/27 | 269 | 274 | 269 | 270 | 49,000 |
2013/11/26 | 282 | 284 | 282 | 282 | 83,000 |
2013/11/25 | 284 | 284 | 283 | 284 | 15,000 |
2013/11/22 | 281 | 284 | 281 | 284 | 2,000 |
2013/11/21 | 280 | 280 | 280 | 280 | 2,000 |
2013/11/20 | 282 | 284 | 281 | 284 | 5,000 |
2013/11/19 | 285 | 288 | 278 | 285 | 8,000 |
2013/11/18 | 280 | 288 | 278 | 281 | 34,000 |
2013/11/15 | 276 | 276 | 273 | 273 | 5,000 |
2013/11/14 | 277 | 277 | 277 | 277 | 1,000 |
2013/11/13 | 275 | 275 | 275 | 275 | 3,000 |
2013/11/12 | 275 | 275 | 275 | 275 | 2,000 |
2013/11/11 | 275 | 276 | 273 | 273 | 17,000 |
2013/11/08 | 269 | 270 | 269 | 270 | 9,000 |
2013/11/07 | 274 | 274 | 269 | 270 | 6,000 |
2013/11/06 | 276 | 276 | 272 | 272 | 6,000 |
2013/11/05 | 273 | 274 | 273 | 274 | 6,000 |
2013/11/01 | 274 | 274 | 274 | 274 | 2,000 |
2013/10/31 | 273 | 276 | 272 | 276 | 10,000 |
2013/10/30 | 274 | 274 | 274 | 274 | 5,000 |
2013/10/29 | 279 | 280 | 274 | 274 | 9,000 |
2013/10/28 | 279 | 279 | 279 | 279 | 2,000 |
2013/10/25 | 282 | 282 | 280 | 280 | 4,000 |
2013/10/24 | 271 | 278 | 271 | 278 | 7,000 |
2013/10/23 | 276 | 290 | 270 | 270 | 29,000 |
2013/10/22 | 273 | 273 | 273 | 273 | 2,000 |
2013/10/18 | 274 | 274 | 270 | 271 | 11,000 |
2013/10/17 | 275 | 275 | 275 | 275 | 1,000 |
2013/10/15 | 272 | 273 | 272 | 272 | 5,000 |
2013/10/11 | 270 | 271 | 269 | 271 | 8,000 |
2013/10/10 | 270 | 270 | 270 | 270 | 10,000 |
2013/10/09 | 272 | 272 | 270 | 270 | 2,000 |
2013/10/08 | 261 | 269 | 261 | 264 | 20,000 |
2013/10/07 | 272 | 275 | 272 | 275 | 11,000 |
2013/10/04 | 273 | 273 | 270 | 270 | 5,000 |
2013/10/03 | 275 | 275 | 273 | 274 | 4,000 |
2013/10/02 | 276 | 276 | 276 | 276 | 1,000 |
2013/10/01 | 280 | 280 | 279 | 279 | 3,000 |
2013/09/30 | 279 | 282 | 276 | 282 | 19,000 |
2013/09/27 | 273 | 280 | 273 | 276 | 16,000 |
2013/09/26 | 269 | 272 | 269 | 272 | 3,000 |
2013/09/25 | 271 | 273 | 267 | 269 | 11,000 |
2013/09/24 | 270 | 270 | 265 | 267 | 8,000 |
2013/09/20 | 269 | 270 | 268 | 270 | 5,000 |
2013/09/19 | 273 | 273 | 268 | 268 | 4,000 |
2013/09/18 | 271 | 271 | 270 | 270 | 9,000 |
2013/09/17 | 267 | 273 | 267 | 270 | 12,000 |
2013/09/13 | 267 | 267 | 267 | 267 | 18,000 |
2013/09/12 | 263 | 263 | 263 | 263 | 1,000 |
2013/09/10 | 260 | 263 | 260 | 263 | 16,000 |
2013/09/04 | 263 | 263 | 263 | 263 | 3,000 |
2013/09/02 | 263 | 263 | 263 | 263 | 1,000 |
2013/08/30 | 265 | 265 | 256 | 256 | 9,000 |
2013/08/29 | 256 | 256 | 256 | 256 | 2,000 |
2013/08/28 | 256 | 256 | 256 | 256 | 1,000 |
2013/08/27 | 257 | 257 | 256 | 256 | 2,000 |
2013/08/26 | 257 | 257 | 257 | 257 | 5,000 |
2013/08/23 | 258 | 258 | 258 | 258 | 2,000 |
2013/08/22 | 255 | 255 | 255 | 255 | 4,000 |
2013/08/21 | 256 | 256 | 252 | 255 | 3,000 |
2013/08/19 | 259 | 259 | 259 | 259 | 1,000 |
2013/08/16 | 256 | 259 | 256 | 259 | 4,000 |
2013/08/15 | 254 | 254 | 254 | 254 | 3,000 |
2013/08/14 | 255 | 255 | 255 | 255 | 1,000 |
2013/08/13 | 255 | 255 | 252 | 255 | 13,000 |
2013/08/12 | 259 | 259 | 256 | 257 | 9,000 |
2013/08/09 | 255 | 267 | 255 | 267 | 9,000 |
2013/08/08 | 259 | 260 | 250 | 255 | 23,000 |
2013/08/07 | 257 | 264 | 255 | 264 | 7,000 |
2013/08/06 | 258 | 267 | 257 | 264 | 12,000 |
2013/08/05 | 255 | 262 | 255 | 262 | 12,000 |
2013/08/02 | 263 | 263 | 263 | 263 | 1,000 |
2013/08/01 | 256 | 258 | 256 | 258 | 3,000 |
2013/07/31 | 261 | 261 | 255 | 260 | 6,000 |
2013/07/30 | 263 | 267 | 251 | 267 | 18,000 |
2013/07/29 | 264 | 264 | 264 | 264 | 1,000 |
2013/07/26 | 270 | 270 | 264 | 264 | 5,000 |
2013/07/25 | 269 | 270 | 265 | 269 | 5,000 |
2013/07/24 | 269 | 269 | 268 | 268 | 5,000 |
2013/07/23 | 268 | 268 | 267 | 268 | 3,000 |
2013/07/22 | 267 | 267 | 265 | 265 | 6,000 |
2013/07/19 | 261 | 268 | 260 | 263 | 22,000 |
2013/07/18 | 260 | 260 | 260 | 260 | 2,000 |
2013/07/17 | 264 | 264 | 264 | 264 | 1,000 |
2013/07/16 | 266 | 266 | 266 | 266 | 4,000 |
2013/07/12 | 262 | 264 | 262 | 262 | 10,000 |
2013/07/11 | 258 | 258 | 254 | 254 | 5,000 |
2013/07/10 | 263 | 277 | 261 | 261 | 17,000 |
2013/07/09 | 271 | 271 | 260 | 263 | 17,000 |
2013/07/08 | 275 | 278 | 265 | 266 | 30,000 |
2013/07/05 | 278 | 298 | 262 | 275 | 138,000 |
2013/07/04 | 247 | 247 | 246 | 246 | 4,000 |
2013/07/02 | 247 | 247 | 247 | 247 | 4,000 |
2013/07/01 | 251 | 251 | 244 | 244 | 3,000 |
2013/06/28 | 250 | 250 | 250 | 250 | 2,000 |
2013/06/27 | 248 | 248 | 237 | 248 | 5,000 |
2013/06/26 | 245 | 245 | 245 | 245 | 1,000 |
2013/06/25 | 254 | 254 | 238 | 240 | 13,000 |
2013/06/24 | 245 | 250 | 245 | 250 | 2,000 |
2013/06/21 | 245 | 245 | 244 | 244 | 2,000 |
2013/06/20 | 245 | 248 | 244 | 248 | 7,000 |
2013/06/10 | 241 | 253 | 241 | 253 | 5,000 |
2013/06/07 | 247 | 250 | 242 | 248 | 6,000 |
2013/06/06 | 261 | 261 | 261 | 261 | 3,000 |
2013/06/05 | 264 | 264 | 255 | 255 | 5,000 |
2013/06/04 | 258 | 265 | 255 | 265 | 9,000 |
2013/06/03 | 267 | 267 | 263 | 266 | 3,000 |
2013/05/31 | 265 | 269 | 263 | 269 | 3,000 |
2013/05/30 | 267 | 273 | 262 | 273 | 10,000 |
2013/05/29 | 264 | 277 | 264 | 273 | 26,000 |
2013/05/28 | 288 | 288 | 266 | 285 | 69,000 |
2013/05/27 | 287 | 292 | 287 | 292 | 26,000 |
2013/05/24 | 288 | 298 | 287 | 298 | 21,000 |
2013/05/23 | 293 | 293 | 290 | 292 | 11,000 |
2013/05/22 | 295 | 295 | 292 | 294 | 18,000 |
2013/05/21 | 294 | 294 | 294 | 294 | 1,000 |
2013/05/20 | 300 | 300 | 292 | 297 | 57,000 |
2013/05/17 | 298 | 299 | 296 | 299 | 10,000 |
2013/05/16 | 301 | 301 | 295 | 299 | 18,000 |
2013/05/15 | 302 | 303 | 300 | 301 | 8,000 |
2013/05/14 | 302 | 302 | 301 | 302 | 3,000 |
2013/05/13 | 300 | 304 | 298 | 302 | 15,000 |
2013/05/10 | 298 | 300 | 298 | 298 | 5,000 |
2013/05/09 | 298 | 300 | 298 | 298 | 11,000 |
2013/05/08 | 296 | 298 | 293 | 293 | 15,000 |
2013/05/07 | 296 | 297 | 293 | 293 | 11,000 |
2013/05/02 | 288 | 293 | 287 | 293 | 19,000 |
2013/05/01 | 285 | 285 | 284 | 285 | 9,000 |
2013/04/30 | 282 | 290 | 280 | 285 | 21,000 |
2013/04/26 | 284 | 284 | 279 | 282 | 20,000 |
2013/04/25 | 281 | 282 | 276 | 282 | 12,000 |
2013/04/24 | 275 | 280 | 275 | 280 | 25,000 |
2013/04/23 | 274 | 276 | 272 | 275 | 21,000 |
2013/04/22 | 272 | 273 | 271 | 273 | 3,000 |
2013/04/19 | 272 | 273 | 268 | 272 | 16,000 |
2013/04/18 | 274 | 274 | 271 | 274 | 15,000 |
2013/04/17 | 275 | 275 | 270 | 274 | 25,000 |
2013/04/16 | 274 | 274 | 271 | 274 | 7,000 |
2013/04/15 | 273 | 275 | 273 | 275 | 3,000 |
2013/04/12 | 274 | 274 | 272 | 274 | 7,000 |
2013/04/11 | 272 | 273 | 271 | 273 | 8,000 |
2013/04/10 | 270 | 273 | 270 | 273 | 6,000 |
2013/04/09 | 273 | 275 | 273 | 274 | 6,000 |
2013/04/08 | 275 | 275 | 270 | 273 | 19,000 |
2013/04/05 | 272 | 278 | 272 | 274 | 14,000 |
2013/04/04 | 275 | 275 | 271 | 275 | 5,000 |
2013/04/03 | 267 | 275 | 267 | 275 | 5,000 |
2013/04/02 | 263 | 277 | 262 | 275 | 13,000 |
2013/04/01 | 281 | 281 | 270 | 278 | 21,000 |
2013/03/29 | 280 | 288 | 279 | 282 | 22,000 |
2013/03/28 | 280 | 281 | 275 | 279 | 16,000 |
2013/03/27 | 278 | 279 | 278 | 279 | 4,000 |
2013/03/26 | 277 | 280 | 275 | 280 | 8,000 |
2013/03/25 | 272 | 279 | 272 | 279 | 9,000 |
2013/03/22 | 270 | 272 | 266 | 272 | 8,000 |
2013/03/21 | 272 | 283 | 265 | 272 | 16,000 |
2013/03/19 | 261 | 267 | 261 | 267 | 6,000 |
2013/03/18 | 261 | 261 | 258 | 260 | 17,000 |
2013/03/15 | 260 | 267 | 255 | 267 | 23,000 |
2013/03/14 | 260 | 262 | 257 | 262 | 15,000 |
2013/03/13 | 255 | 258 | 255 | 258 | 3,000 |
2013/03/12 | 257 | 257 | 255 | 257 | 12,000 |
2013/03/11 | 258 | 258 | 254 | 257 | 6,000 |
2013/03/08 | 251 | 258 | 250 | 258 | 16,000 |
2013/03/06 | 250 | 254 | 248 | 254 | 9,000 |
2013/03/04 | 255 | 255 | 250 | 254 | 14,000 |
2013/03/01 | 248 | 253 | 243 | 253 | 13,000 |
2013/02/27 | 247 | 247 | 244 | 246 | 12,000 |
2013/02/26 | 251 | 251 | 246 | 246 | 7,000 |
2013/02/25 | 243 | 250 | 243 | 250 | 15,000 |
2013/02/22 | 243 | 243 | 243 | 243 | 2,000 |
2013/02/20 | 240 | 243 | 240 | 243 | 5,000 |
2013/02/19 | 248 | 248 | 238 | 242 | 22,000 |
2013/02/18 | 253 | 253 | 250 | 252 | 4,000 |
2013/02/15 | 253 | 253 | 249 | 253 | 6,000 |
2013/02/14 | 255 | 255 | 253 | 253 | 3,000 |
2013/02/12 | 254 | 254 | 247 | 253 | 7,000 |
2013/02/07 | 256 | 256 | 256 | 256 | 1,000 |
2013/02/06 | 255 | 255 | 255 | 255 | 1,000 |
2013/02/04 | 252 | 252 | 252 | 252 | 5,000 |
2013/02/01 | 256 | 256 | 244 | 254 | 6,000 |
2013/01/29 | 252 | 254 | 251 | 254 | 5,000 |
2013/01/28 | 255 | 255 | 251 | 254 | 3,000 |
2013/01/25 | 251 | 254 | 251 | 254 | 10,000 |
2013/01/24 | 255 | 255 | 237 | 249 | 47,000 |
2013/01/23 | 260 | 260 | 258 | 258 | 10,000 |
2013/01/22 | 259 | 262 | 258 | 259 | 14,000 |
2013/01/21 | 268 | 268 | 253 | 262 | 27,000 |
2013/01/18 | 236 | 270 | 236 | 270 | 39,000 |
2013/01/17 | 235 | 235 | 232 | 235 | 26,000 |
2013/01/16 | 245 | 245 | 233 | 235 | 49,000 |
2013/01/15 | 245 | 253 | 242 | 247 | 76,000 |
2013/01/11 | 215 | 255 | 215 | 247 | 131,000 |
2013/01/10 | 200 | 210 | 200 | 209 | 5,000 |
2013/01/08 | 200 | 200 | 200 | 200 | 4,000 |
2013/01/07 | 199 | 200 | 199 | 200 | 7,000 |
2013/01/04 | 200 | 200 | 198 | 199 | 8,000 |