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 |
---|---|---|---|---|---|
2014/12/30 | 313 | 313 | 307 | 308 | 12,000 |
2014/12/29 | 306 | 311 | 302 | 311 | 17,000 |
2014/12/26 | 305 | 305 | 305 | 305 | 5,000 |
2014/12/25 | 306 | 306 | 303 | 303 | 15,000 |
2014/12/24 | 308 | 308 | 303 | 306 | 14,000 |
2014/12/22 | 309 | 309 | 304 | 307 | 8,000 |
2014/12/19 | 299 | 306 | 299 | 306 | 33,000 |
2014/12/18 | 302 | 303 | 298 | 298 | 18,000 |
2014/12/17 | 298 | 300 | 298 | 300 | 2,000 |
2014/12/16 | 299 | 299 | 298 | 298 | 9,000 |
2014/12/15 | 300 | 302 | 300 | 300 | 6,000 |
2014/12/12 | 300 | 300 | 298 | 300 | 9,000 |
2014/12/11 | 299 | 299 | 295 | 298 | 10,000 |
2014/12/10 | 297 | 299 | 297 | 299 | 5,000 |
2014/12/09 | 304 | 304 | 297 | 298 | 35,000 |
2014/12/08 | 301 | 304 | 300 | 303 | 35,000 |
2014/12/05 | 298 | 301 | 297 | 301 | 23,000 |
2014/12/04 | 296 | 302 | 296 | 300 | 17,000 |
2014/12/03 | 296 | 298 | 296 | 296 | 14,000 |
2014/12/02 | 298 | 299 | 295 | 296 | 16,000 |
2014/12/01 | 302 | 302 | 295 | 297 | 61,000 |
2014/11/28 | 301 | 305 | 300 | 302 | 41,000 |
2014/11/27 | 312 | 312 | 300 | 304 | 43,000 |
2014/11/26 | 315 | 315 | 303 | 309 | 56,000 |
2014/11/25 | 313 | 316 | 313 | 316 | 64,000 |
2014/11/21 | 315 | 317 | 310 | 312 | 24,000 |
2014/11/20 | 316 | 317 | 313 | 314 | 21,000 |
2014/11/19 | 316 | 316 | 313 | 314 | 14,000 |
2014/11/18 | 313 | 316 | 313 | 315 | 9,000 |
2014/11/17 | 316 | 316 | 311 | 312 | 18,000 |
2014/11/14 | 315 | 316 | 313 | 316 | 12,000 |
2014/11/13 | 314 | 316 | 311 | 315 | 23,000 |
2014/11/12 | 314 | 315 | 308 | 313 | 35,000 |
2014/11/11 | 314 | 316 | 313 | 315 | 32,000 |
2014/11/10 | 310 | 313 | 308 | 312 | 21,000 |
2014/11/07 | 308 | 310 | 308 | 308 | 14,000 |
2014/11/06 | 311 | 311 | 310 | 310 | 12,000 |
2014/11/05 | 314 | 314 | 310 | 311 | 6,000 |
2014/11/04 | 315 | 318 | 314 | 314 | 16,000 |
2014/10/31 | 304 | 314 | 304 | 314 | 11,000 |
2014/10/30 | 310 | 310 | 308 | 308 | 5,000 |
2014/10/29 | 308 | 308 | 308 | 308 | 1,000 |
2014/10/28 | 312 | 312 | 304 | 308 | 20,000 |
2014/10/27 | 313 | 313 | 311 | 312 | 8,000 |
2014/10/24 | 318 | 318 | 309 | 314 | 20,000 |
2014/10/23 | 308 | 311 | 308 | 310 | 4,000 |
2014/10/22 | 313 | 313 | 313 | 313 | 1,000 |
2014/10/21 | 307 | 307 | 306 | 307 | 14,000 |
2014/10/20 | 305 | 307 | 305 | 307 | 3,000 |
2014/10/17 | 308 | 309 | 306 | 306 | 6,000 |
2014/10/16 | 313 | 315 | 307 | 308 | 4,000 |
2014/10/15 | 313 | 317 | 313 | 317 | 15,000 |
2014/10/14 | 315 | 315 | 313 | 313 | 12,000 |
2014/10/10 | 302 | 315 | 301 | 315 | 26,000 |
2014/10/09 | 317 | 321 | 317 | 317 | 8,000 |
2014/10/08 | 317 | 326 | 317 | 319 | 8,000 |
2014/10/07 | 321 | 321 | 318 | 318 | 14,000 |
2014/10/06 | 321 | 321 | 317 | 318 | 9,000 |
2014/10/03 | 310 | 320 | 310 | 320 | 15,000 |
2014/10/02 | 308 | 310 | 304 | 310 | 26,000 |
2014/10/01 | 321 | 322 | 314 | 315 | 17,000 |
2014/09/30 | 329 | 329 | 326 | 326 | 5,000 |
2014/09/29 | 330 | 332 | 330 | 330 | 9,000 |
2014/09/26 | 324 | 338 | 323 | 331 | 32,000 |
2014/09/25 | 325 | 326 | 317 | 325 | 39,000 |
2014/09/24 | 313 | 327 | 312 | 322 | 38,000 |
2014/09/22 | 315 | 316 | 312 | 314 | 23,000 |
2014/09/19 | 302 | 315 | 302 | 315 | 26,000 |
2014/09/18 | 302 | 303 | 301 | 303 | 20,000 |
2014/09/17 | 300 | 304 | 300 | 303 | 16,000 |
2014/09/16 | 304 | 304 | 300 | 303 | 35,000 |
2014/09/12 | 300 | 304 | 300 | 304 | 12,000 |
2014/09/11 | 300 | 300 | 300 | 300 | 2,000 |
2014/09/10 | 300 | 300 | 299 | 299 | 12,000 |
2014/09/09 | 300 | 302 | 300 | 300 | 13,000 |
2014/09/08 | 301 | 302 | 300 | 300 | 5,000 |
2014/09/05 | 303 | 303 | 301 | 301 | 9,000 |
2014/09/04 | 303 | 303 | 299 | 301 | 8,000 |
2014/09/02 | 303 | 303 | 299 | 299 | 9,000 |
2014/09/01 | 300 | 304 | 299 | 301 | 14,000 |
2014/08/29 | 299 | 303 | 298 | 299 | 28,000 |
2014/08/28 | 294 | 297 | 294 | 295 | 4,000 |
2014/08/27 | 297 | 298 | 294 | 297 | 8,000 |
2014/08/26 | 293 | 297 | 293 | 297 | 15,000 |
2014/08/25 | 291 | 295 | 291 | 293 | 14,000 |
2014/08/22 | 291 | 291 | 288 | 288 | 8,000 |
2014/08/21 | 292 | 292 | 290 | 290 | 2,000 |
2014/08/20 | 290 | 292 | 288 | 288 | 7,000 |
2014/08/18 | 287 | 287 | 287 | 287 | 1,000 |
2014/08/15 | 287 | 292 | 287 | 287 | 10,000 |
2014/08/14 | 288 | 288 | 288 | 288 | 7,000 |
2014/08/13 | 288 | 288 | 288 | 288 | 2,000 |
2014/08/12 | 290 | 290 | 287 | 287 | 3,000 |
2014/08/11 | 288 | 288 | 288 | 288 | 1,000 |
2014/08/08 | 293 | 293 | 286 | 287 | 9,000 |
2014/08/05 | 293 | 293 | 293 | 293 | 2,000 |
2014/08/04 | 290 | 291 | 288 | 289 | 11,000 |
2014/08/01 | 290 | 291 | 290 | 291 | 2,000 |
2014/07/31 | 292 | 292 | 292 | 292 | 1,000 |
2014/07/30 | 295 | 295 | 292 | 294 | 7,000 |
2014/07/29 | 296 | 296 | 294 | 294 | 2,000 |
2014/07/28 | 298 | 298 | 294 | 294 | 7,000 |
2014/07/25 | 293 | 295 | 290 | 295 | 12,000 |
2014/07/24 | 288 | 288 | 287 | 288 | 12,000 |
2014/07/23 | 287 | 290 | 287 | 288 | 7,000 |
2014/07/18 | 289 | 289 | 287 | 288 | 10,000 |
2014/07/17 | 288 | 288 | 288 | 288 | 10,000 |
2014/07/16 | 286 | 288 | 285 | 285 | 12,000 |
2014/07/15 | 285 | 289 | 285 | 286 | 11,000 |
2014/07/14 | 288 | 288 | 282 | 282 | 30,000 |
2014/07/11 | 290 | 290 | 282 | 287 | 57,000 |
2014/07/10 | 302 | 303 | 292 | 301 | 28,000 |
2014/07/09 | 299 | 305 | 299 | 302 | 33,000 |
2014/07/08 | 295 | 299 | 295 | 299 | 12,000 |
2014/07/07 | 295 | 299 | 295 | 295 | 19,000 |
2014/07/04 | 297 | 297 | 294 | 294 | 16,000 |
2014/07/03 | 294 | 302 | 292 | 300 | 49,000 |
2014/07/02 | 288 | 292 | 287 | 291 | 21,000 |
2014/07/01 | 284 | 288 | 283 | 287 | 20,000 |
2014/06/30 | 287 | 288 | 279 | 282 | 75,000 |
2014/06/27 | 291 | 291 | 285 | 288 | 7,000 |
2014/06/26 | 290 | 291 | 288 | 290 | 12,000 |
2014/06/25 | 287 | 290 | 287 | 290 | 4,000 |
2014/06/24 | 284 | 290 | 284 | 287 | 8,000 |
2014/06/23 | 284 | 287 | 284 | 285 | 12,000 |
2014/06/20 | 284 | 284 | 284 | 284 | 1,000 |
2014/06/19 | 283 | 285 | 282 | 285 | 6,000 |
2014/06/18 | 283 | 283 | 283 | 283 | 2,000 |
2014/06/17 | 284 | 284 | 283 | 283 | 4,000 |
2014/06/16 | 283 | 288 | 283 | 283 | 12,000 |
2014/06/13 | 285 | 285 | 282 | 283 | 8,000 |
2014/06/11 | 284 | 284 | 284 | 284 | 3,000 |
2014/06/10 | 280 | 280 | 280 | 280 | 1,000 |
2014/06/09 | 280 | 280 | 280 | 280 | 6,000 |
2014/06/06 | 280 | 283 | 280 | 280 | 4,000 |
2014/06/05 | 283 | 283 | 283 | 283 | 1,000 |
2014/06/04 | 282 | 283 | 282 | 283 | 3,000 |
2014/06/03 | 280 | 280 | 280 | 280 | 6,000 |
2014/06/02 | 285 | 285 | 284 | 284 | 3,000 |
2014/05/30 | 283 | 283 | 283 | 283 | 1,000 |
2014/05/29 | 283 | 283 | 283 | 283 | 2,000 |
2014/05/28 | 283 | 285 | 275 | 280 | 44,000 |
2014/05/27 | 284 | 289 | 280 | 280 | 144,000 |
2014/05/26 | 289 | 289 | 288 | 288 | 36,000 |
2014/05/23 | 291 | 291 | 289 | 289 | 5,000 |
2014/05/22 | 290 | 290 | 289 | 290 | 13,000 |
2014/05/21 | 284 | 290 | 284 | 290 | 13,000 |
2014/05/20 | 289 | 289 | 289 | 289 | 2,000 |
2014/05/19 | 288 | 288 | 287 | 287 | 6,000 |
2014/05/16 | 288 | 288 | 285 | 287 | 10,000 |
2014/05/15 | 286 | 288 | 285 | 285 | 15,000 |
2014/05/14 | 286 | 286 | 286 | 286 | 4,000 |
2014/05/13 | 287 | 288 | 285 | 287 | 22,000 |
2014/05/12 | 288 | 288 | 288 | 288 | 2,000 |
2014/05/09 | 285 | 285 | 283 | 283 | 3,000 |
2014/05/08 | 285 | 287 | 281 | 281 | 18,000 |
2014/05/07 | 286 | 286 | 284 | 285 | 8,000 |
2014/05/02 | 289 | 289 | 287 | 287 | 17,000 |
2014/05/01 | 292 | 292 | 290 | 290 | 4,000 |
2014/04/30 | 292 | 292 | 287 | 287 | 12,000 |
2014/04/28 | 288 | 288 | 288 | 288 | 8,000 |
2014/04/25 | 289 | 291 | 286 | 288 | 12,000 |
2014/04/24 | 285 | 286 | 285 | 286 | 7,000 |
2014/04/23 | 285 | 285 | 285 | 285 | 5,000 |
2014/04/22 | 286 | 288 | 285 | 285 | 3,000 |
2014/04/21 | 288 | 288 | 287 | 287 | 15,000 |
2014/04/18 | 287 | 287 | 287 | 287 | 10,000 |
2014/04/17 | 284 | 288 | 284 | 287 | 19,000 |
2014/04/16 | 283 | 283 | 283 | 283 | 4,000 |
2014/04/15 | 286 | 286 | 283 | 283 | 4,000 |
2014/04/14 | 286 | 287 | 280 | 282 | 13,000 |
2014/04/11 | 283 | 286 | 281 | 285 | 15,000 |
2014/04/10 | 287 | 289 | 287 | 288 | 6,000 |
2014/04/09 | 290 | 290 | 286 | 286 | 5,000 |
2014/04/08 | 292 | 292 | 286 | 290 | 14,000 |
2014/04/07 | 293 | 293 | 286 | 291 | 11,000 |
2014/04/04 | 291 | 295 | 286 | 293 | 33,000 |
2014/04/03 | 289 | 289 | 289 | 289 | 4,000 |
2014/04/02 | 292 | 292 | 289 | 289 | 3,000 |
2014/04/01 | 283 | 294 | 283 | 285 | 13,000 |
2014/03/31 | 284 | 291 | 284 | 291 | 8,000 |
2014/03/28 | 290 | 290 | 284 | 284 | 3,000 |
2014/03/27 | 288 | 290 | 278 | 286 | 9,000 |
2014/03/26 | 281 | 288 | 281 | 288 | 2,000 |
2014/03/25 | 275 | 275 | 273 | 273 | 14,000 |
2014/03/24 | 272 | 275 | 272 | 275 | 5,000 |
2014/03/20 | 275 | 275 | 271 | 272 | 11,000 |
2014/03/19 | 277 | 281 | 276 | 276 | 24,000 |
2014/03/18 | 285 | 285 | 285 | 285 | 8,000 |
2014/03/17 | 285 | 285 | 285 | 285 | 1,000 |
2014/03/14 | 288 | 288 | 287 | 287 | 5,000 |
2014/03/13 | 290 | 290 | 290 | 290 | 12,000 |
2014/03/11 | 289 | 292 | 289 | 290 | 8,000 |
2014/03/07 | 297 | 297 | 297 | 297 | 4,000 |
2014/03/06 | 291 | 291 | 291 | 291 | 1,000 |
2014/03/05 | 292 | 292 | 292 | 292 | 1,000 |
2014/03/03 | 285 | 298 | 285 | 298 | 11,000 |
2014/02/28 | 299 | 299 | 292 | 293 | 4,000 |
2014/02/27 | 298 | 298 | 298 | 298 | 2,000 |
2014/02/26 | 285 | 298 | 285 | 298 | 16,000 |
2014/02/25 | 300 | 300 | 284 | 288 | 16,000 |
2014/02/24 | 298 | 299 | 296 | 296 | 13,000 |
2014/02/21 | 298 | 298 | 298 | 298 | 2,000 |
2014/02/20 | 300 | 300 | 298 | 298 | 2,000 |
2014/02/19 | 302 | 302 | 300 | 300 | 10,000 |
2014/02/18 | 295 | 306 | 295 | 303 | 59,000 |
2014/02/17 | 287 | 295 | 287 | 294 | 11,000 |
2014/02/14 | 294 | 295 | 287 | 287 | 23,000 |
2014/02/13 | 294 | 294 | 294 | 294 | 3,000 |
2014/02/12 | 291 | 294 | 291 | 291 | 10,000 |
2014/02/10 | 290 | 291 | 288 | 290 | 11,000 |
2014/02/07 | 278 | 286 | 278 | 286 | 2,000 |
2014/02/05 | 275 | 275 | 275 | 275 | 1,000 |
2014/02/04 | 270 | 280 | 270 | 280 | 9,000 |
2014/02/03 | 284 | 287 | 284 | 285 | 4,000 |
2014/01/31 | 290 | 290 | 290 | 290 | 1,000 |
2014/01/30 | 294 | 294 | 290 | 290 | 3,000 |
2014/01/29 | 294 | 295 | 293 | 293 | 7,000 |
2014/01/28 | 286 | 294 | 285 | 294 | 6,000 |
2014/01/27 | 293 | 293 | 288 | 288 | 7,000 |
2014/01/24 | 291 | 294 | 290 | 294 | 9,000 |
2014/01/23 | 292 | 292 | 292 | 292 | 1,000 |
2014/01/22 | 292 | 293 | 291 | 291 | 13,000 |
2014/01/21 | 299 | 300 | 295 | 295 | 20,000 |
2014/01/20 | 295 | 299 | 295 | 298 | 12,000 |
2014/01/17 | 303 | 303 | 287 | 295 | 12,000 |
2014/01/16 | 300 | 303 | 296 | 303 | 32,000 |
2014/01/15 | 295 | 298 | 295 | 296 | 18,000 |
2014/01/14 | 289 | 290 | 284 | 290 | 22,000 |
2014/01/10 | 278 | 288 | 277 | 287 | 45,000 |
2014/01/09 | 274 | 276 | 274 | 276 | 5,000 |
2014/01/08 | 275 | 275 | 273 | 274 | 10,000 |
2014/01/07 | 271 | 272 | 271 | 272 | 3,000 |
2014/01/06 | 275 | 275 | 271 | 271 | 4,000 |