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 |
---|---|---|---|---|---|
2015/12/30 | 360 | 365 | 360 | 365 | 32,000 |
2015/12/29 | 359 | 359 | 359 | 359 | 1,000 |
2015/12/28 | 360 | 360 | 356 | 356 | 4,000 |
2015/12/25 | 362 | 362 | 358 | 360 | 14,000 |
2015/12/24 | 363 | 363 | 360 | 361 | 10,000 |
2015/12/22 | 360 | 362 | 359 | 362 | 26,000 |
2015/12/21 | 352 | 353 | 352 | 353 | 5,000 |
2015/12/18 | 353 | 360 | 353 | 360 | 15,000 |
2015/12/17 | 350 | 354 | 350 | 354 | 8,000 |
2015/12/16 | 344 | 344 | 342 | 342 | 3,000 |
2015/12/15 | 345 | 345 | 345 | 345 | 3,000 |
2015/12/14 | 342 | 345 | 342 | 345 | 2,000 |
2015/12/11 | 353 | 353 | 350 | 350 | 6,000 |
2015/12/10 | 348 | 348 | 345 | 345 | 4,000 |
2015/12/09 | 346 | 348 | 345 | 346 | 9,000 |
2015/12/07 | 347 | 350 | 346 | 350 | 13,000 |
2015/12/04 | 351 | 351 | 346 | 346 | 27,000 |
2015/12/03 | 352 | 352 | 352 | 352 | 1,000 |
2015/12/02 | 351 | 353 | 351 | 353 | 4,000 |
2015/12/01 | 351 | 355 | 351 | 351 | 16,000 |
2015/11/30 | 356 | 356 | 355 | 355 | 4,000 |
2015/11/27 | 357 | 357 | 356 | 356 | 6,000 |
2015/11/26 | 351 | 353 | 350 | 352 | 18,000 |
2015/11/25 | 360 | 360 | 355 | 355 | 64,000 |
2015/11/24 | 357 | 360 | 354 | 360 | 27,000 |
2015/11/20 | 356 | 356 | 356 | 356 | 5,000 |
2015/11/19 | 355 | 355 | 353 | 354 | 15,000 |
2015/11/18 | 355 | 358 | 355 | 356 | 8,000 |
2015/11/17 | 356 | 356 | 350 | 352 | 12,000 |
2015/11/16 | 355 | 356 | 355 | 356 | 4,000 |
2015/11/13 | 354 | 360 | 354 | 360 | 12,000 |
2015/11/12 | 353 | 356 | 353 | 353 | 8,000 |
2015/11/11 | 362 | 362 | 360 | 360 | 2,000 |
2015/11/09 | 360 | 361 | 352 | 358 | 12,000 |
2015/11/05 | 360 | 360 | 358 | 358 | 8,000 |
2015/11/04 | 362 | 362 | 360 | 360 | 11,000 |
2015/11/02 | 361 | 364 | 361 | 361 | 18,000 |
2015/10/30 | 359 | 359 | 357 | 357 | 7,000 |
2015/10/29 | 361 | 361 | 360 | 360 | 11,000 |
2015/10/28 | 362 | 363 | 361 | 361 | 9,000 |
2015/10/27 | 363 | 363 | 363 | 363 | 7,000 |
2015/10/26 | 362 | 362 | 356 | 362 | 7,000 |
2015/10/23 | 361 | 363 | 357 | 362 | 20,000 |
2015/10/22 | 361 | 363 | 354 | 354 | 20,000 |
2015/10/21 | 363 | 363 | 360 | 360 | 5,000 |
2015/10/20 | 362 | 362 | 362 | 362 | 1,000 |
2015/10/19 | 361 | 363 | 360 | 362 | 11,000 |
2015/10/16 | 360 | 360 | 355 | 355 | 2,000 |
2015/10/15 | 354 | 356 | 354 | 355 | 5,000 |
2015/10/14 | 366 | 366 | 355 | 355 | 12,000 |
2015/10/13 | 359 | 369 | 349 | 369 | 42,000 |
2015/10/09 | 365 | 370 | 351 | 354 | 73,000 |
2015/10/08 | 340 | 340 | 334 | 334 | 10,000 |
2015/10/07 | 335 | 338 | 335 | 338 | 5,000 |
2015/10/06 | 335 | 335 | 335 | 335 | 5,000 |
2015/10/05 | 329 | 329 | 327 | 327 | 4,000 |
2015/10/02 | 323 | 327 | 323 | 327 | 5,000 |
2015/10/01 | 328 | 328 | 323 | 323 | 3,000 |
2015/09/30 | 327 | 327 | 327 | 327 | 1,000 |
2015/09/29 | 326 | 326 | 322 | 322 | 6,000 |
2015/09/28 | 326 | 326 | 326 | 326 | 2,000 |
2015/09/25 | 325 | 328 | 325 | 325 | 14,000 |
2015/09/18 | 328 | 330 | 319 | 319 | 13,000 |
2015/09/17 | 326 | 326 | 326 | 326 | 2,000 |
2015/09/16 | 327 | 327 | 325 | 325 | 7,000 |
2015/09/15 | 330 | 331 | 326 | 326 | 10,000 |
2015/09/14 | 330 | 330 | 328 | 330 | 9,000 |
2015/09/11 | 320 | 320 | 318 | 319 | 9,000 |
2015/09/10 | 317 | 317 | 317 | 317 | 3,000 |
2015/09/09 | 324 | 324 | 319 | 321 | 3,000 |
2015/09/08 | 324 | 324 | 316 | 316 | 8,000 |
2015/09/07 | 318 | 326 | 317 | 320 | 10,000 |
2015/09/04 | 325 | 325 | 315 | 318 | 18,000 |
2015/09/03 | 338 | 338 | 330 | 333 | 5,000 |
2015/09/02 | 329 | 338 | 329 | 338 | 4,000 |
2015/09/01 | 333 | 333 | 329 | 329 | 5,000 |
2015/08/31 | 339 | 339 | 332 | 335 | 8,000 |
2015/08/28 | 327 | 333 | 327 | 333 | 7,000 |
2015/08/27 | 327 | 330 | 321 | 327 | 10,000 |
2015/08/26 | 318 | 322 | 315 | 319 | 9,000 |
2015/08/25 | 326 | 328 | 311 | 315 | 35,000 |
2015/08/24 | 316 | 328 | 313 | 327 | 53,000 |
2015/08/21 | 343 | 351 | 338 | 339 | 22,000 |
2015/08/20 | 348 | 349 | 346 | 346 | 8,000 |
2015/08/19 | 350 | 350 | 348 | 348 | 4,000 |
2015/08/18 | 349 | 350 | 349 | 350 | 9,000 |
2015/08/17 | 356 | 356 | 347 | 349 | 10,000 |
2015/08/14 | 349 | 349 | 349 | 349 | 1,000 |
2015/08/13 | 349 | 350 | 348 | 348 | 6,000 |
2015/08/12 | 350 | 350 | 350 | 350 | 2,000 |
2015/08/11 | 349 | 353 | 348 | 348 | 10,000 |
2015/08/10 | 349 | 352 | 347 | 349 | 8,000 |
2015/08/07 | 358 | 358 | 352 | 352 | 4,000 |
2015/08/06 | 352 | 359 | 352 | 359 | 8,000 |
2015/08/05 | 350 | 354 | 350 | 352 | 3,000 |
2015/08/04 | 355 | 355 | 348 | 349 | 16,000 |
2015/08/03 | 355 | 355 | 353 | 353 | 4,000 |
2015/07/31 | 358 | 358 | 357 | 357 | 2,000 |
2015/07/30 | 356 | 357 | 355 | 357 | 8,000 |
2015/07/29 | 356 | 356 | 356 | 356 | 1,000 |
2015/07/28 | 355 | 355 | 355 | 355 | 10,000 |
2015/07/27 | 356 | 357 | 356 | 357 | 5,000 |
2015/07/24 | 358 | 358 | 355 | 356 | 8,000 |
2015/07/23 | 355 | 357 | 355 | 356 | 8,000 |
2015/07/22 | 358 | 358 | 357 | 357 | 6,000 |
2015/07/21 | 358 | 360 | 357 | 357 | 12,000 |
2015/07/17 | 359 | 359 | 357 | 357 | 5,000 |
2015/07/16 | 360 | 360 | 359 | 359 | 9,000 |
2015/07/15 | 359 | 359 | 354 | 354 | 8,000 |
2015/07/14 | 363 | 363 | 352 | 353 | 64,000 |
2015/07/13 | 343 | 357 | 343 | 355 | 40,000 |
2015/07/10 | 339 | 339 | 329 | 335 | 5,000 |
2015/07/09 | 340 | 341 | 310 | 335 | 41,000 |
2015/07/08 | 347 | 347 | 339 | 340 | 18,000 |
2015/07/06 | 353 | 353 | 348 | 348 | 11,000 |
2015/07/03 | 354 | 354 | 353 | 353 | 15,000 |
2015/07/02 | 354 | 354 | 353 | 353 | 2,000 |
2015/07/01 | 345 | 354 | 345 | 354 | 5,000 |
2015/06/30 | 345 | 347 | 344 | 347 | 6,000 |
2015/06/29 | 350 | 352 | 348 | 348 | 9,000 |
2015/06/26 | 355 | 355 | 350 | 352 | 8,000 |
2015/06/25 | 353 | 353 | 352 | 352 | 4,000 |
2015/06/24 | 351 | 355 | 343 | 353 | 52,000 |
2015/06/23 | 351 | 357 | 350 | 350 | 62,000 |
2015/06/22 | 356 | 357 | 350 | 357 | 13,000 |
2015/06/19 | 354 | 355 | 354 | 354 | 4,000 |
2015/06/18 | 352 | 352 | 351 | 351 | 7,000 |
2015/06/17 | 356 | 356 | 352 | 352 | 3,000 |
2015/06/16 | 352 | 354 | 351 | 354 | 12,000 |
2015/06/15 | 359 | 359 | 349 | 351 | 15,000 |
2015/06/12 | 353 | 363 | 351 | 363 | 9,000 |
2015/06/11 | 350 | 350 | 345 | 348 | 17,000 |
2015/06/10 | 352 | 354 | 352 | 354 | 8,000 |
2015/06/09 | 361 | 361 | 353 | 355 | 21,000 |
2015/06/08 | 361 | 365 | 360 | 365 | 4,000 |
2015/06/05 | 360 | 362 | 360 | 362 | 16,000 |
2015/06/04 | 367 | 367 | 362 | 364 | 10,000 |
2015/06/03 | 362 | 366 | 362 | 366 | 4,000 |
2015/06/02 | 365 | 365 | 364 | 364 | 5,000 |
2015/05/29 | 362 | 368 | 362 | 368 | 3,000 |
2015/05/28 | 369 | 371 | 361 | 370 | 24,000 |
2015/05/27 | 369 | 370 | 363 | 365 | 54,000 |
2015/05/26 | 372 | 387 | 370 | 371 | 106,000 |
2015/05/25 | 370 | 370 | 366 | 370 | 38,000 |
2015/05/22 | 372 | 372 | 370 | 370 | 19,000 |
2015/05/21 | 369 | 372 | 369 | 372 | 35,000 |
2015/05/20 | 371 | 371 | 368 | 369 | 30,000 |
2015/05/19 | 370 | 371 | 369 | 369 | 15,000 |
2015/05/18 | 371 | 373 | 367 | 369 | 19,000 |
2015/05/15 | 370 | 370 | 365 | 367 | 21,000 |
2015/05/14 | 370 | 370 | 369 | 369 | 5,000 |
2015/05/13 | 370 | 371 | 369 | 370 | 51,000 |
2015/05/12 | 367 | 370 | 367 | 369 | 9,000 |
2015/05/11 | 367 | 370 | 367 | 367 | 41,000 |
2015/05/08 | 368 | 368 | 366 | 367 | 6,000 |
2015/05/07 | 364 | 370 | 363 | 365 | 35,000 |
2015/05/01 | 364 | 365 | 363 | 363 | 20,000 |
2015/04/30 | 369 | 369 | 365 | 365 | 38,000 |
2015/04/28 | 368 | 369 | 366 | 369 | 12,000 |
2015/04/27 | 365 | 368 | 365 | 367 | 8,000 |
2015/04/24 | 372 | 372 | 365 | 365 | 32,000 |
2015/04/23 | 370 | 373 | 369 | 371 | 18,000 |
2015/04/22 | 368 | 369 | 367 | 368 | 30,000 |
2015/04/21 | 363 | 366 | 363 | 366 | 14,000 |
2015/04/20 | 364 | 366 | 362 | 362 | 29,000 |
2015/04/17 | 367 | 371 | 365 | 368 | 61,000 |
2015/04/16 | 373 | 373 | 369 | 370 | 39,000 |
2015/04/15 | 368 | 371 | 367 | 370 | 25,000 |
2015/04/14 | 364 | 372 | 364 | 366 | 38,000 |
2015/04/13 | 368 | 368 | 363 | 368 | 23,000 |
2015/04/10 | 372 | 373 | 363 | 366 | 123,000 |
2015/04/09 | 373 | 376 | 371 | 371 | 108,000 |
2015/04/08 | 371 | 376 | 371 | 373 | 72,000 |
2015/04/07 | 372 | 373 | 369 | 369 | 33,000 |
2015/04/06 | 370 | 371 | 366 | 368 | 46,000 |
2015/04/03 | 368 | 373 | 367 | 370 | 86,000 |
2015/04/02 | 355 | 366 | 350 | 366 | 73,000 |
2015/04/01 | 351 | 355 | 350 | 351 | 16,000 |
2015/03/31 | 353 | 355 | 350 | 354 | 9,000 |
2015/03/30 | 349 | 353 | 348 | 353 | 17,000 |
2015/03/27 | 346 | 351 | 345 | 348 | 14,000 |
2015/03/26 | 352 | 352 | 346 | 346 | 12,000 |
2015/03/25 | 356 | 356 | 351 | 352 | 16,000 |
2015/03/24 | 350 | 355 | 350 | 352 | 5,000 |
2015/03/23 | 348 | 354 | 348 | 350 | 8,000 |
2015/03/20 | 349 | 350 | 346 | 346 | 13,000 |
2015/03/19 | 356 | 356 | 342 | 349 | 24,000 |
2015/03/18 | 357 | 358 | 353 | 356 | 37,000 |
2015/03/17 | 359 | 364 | 356 | 358 | 33,000 |
2015/03/16 | 346 | 355 | 346 | 354 | 37,000 |
2015/03/13 | 341 | 345 | 341 | 343 | 7,000 |
2015/03/12 | 339 | 347 | 339 | 341 | 17,000 |
2015/03/11 | 344 | 344 | 334 | 341 | 23,000 |
2015/03/10 | 338 | 345 | 338 | 344 | 27,000 |
2015/03/09 | 335 | 337 | 333 | 335 | 26,000 |
2015/03/06 | 332 | 338 | 331 | 334 | 17,000 |
2015/03/05 | 331 | 335 | 331 | 333 | 8,000 |
2015/03/04 | 334 | 334 | 330 | 331 | 16,000 |
2015/03/03 | 337 | 337 | 330 | 332 | 18,000 |
2015/03/02 | 332 | 335 | 332 | 332 | 22,000 |
2015/02/27 | 326 | 334 | 326 | 333 | 23,000 |
2015/02/26 | 320 | 327 | 320 | 327 | 21,000 |
2015/02/25 | 326 | 328 | 323 | 326 | 15,000 |
2015/02/24 | 328 | 329 | 323 | 328 | 27,000 |
2015/02/23 | 326 | 332 | 326 | 329 | 24,000 |
2015/02/20 | 325 | 326 | 325 | 325 | 8,000 |
2015/02/19 | 326 | 326 | 326 | 326 | 5,000 |
2015/02/18 | 326 | 326 | 323 | 325 | 11,000 |
2015/02/17 | 326 | 328 | 325 | 325 | 11,000 |
2015/02/16 | 326 | 329 | 326 | 326 | 8,000 |
2015/02/13 | 329 | 329 | 325 | 325 | 12,000 |
2015/02/12 | 327 | 328 | 324 | 324 | 12,000 |
2015/02/10 | 323 | 328 | 323 | 325 | 11,000 |
2015/02/09 | 323 | 326 | 322 | 325 | 13,000 |
2015/02/06 | 319 | 320 | 318 | 320 | 5,000 |
2015/02/05 | 320 | 320 | 317 | 319 | 21,000 |
2015/02/04 | 320 | 320 | 319 | 319 | 11,000 |
2015/02/03 | 320 | 322 | 318 | 319 | 14,000 |
2015/02/02 | 320 | 320 | 318 | 320 | 22,000 |
2015/01/30 | 318 | 319 | 317 | 319 | 9,000 |
2015/01/29 | 314 | 320 | 314 | 318 | 10,000 |
2015/01/28 | 317 | 317 | 315 | 315 | 2,000 |
2015/01/27 | 318 | 318 | 318 | 318 | 7,000 |
2015/01/26 | 314 | 318 | 313 | 315 | 32,000 |
2015/01/23 | 312 | 315 | 310 | 315 | 39,000 |
2015/01/22 | 313 | 314 | 313 | 314 | 7,000 |
2015/01/21 | 310 | 313 | 309 | 313 | 14,000 |
2015/01/20 | 315 | 315 | 310 | 313 | 8,000 |
2015/01/19 | 312 | 312 | 309 | 309 | 16,000 |
2015/01/16 | 315 | 315 | 309 | 310 | 34,000 |
2015/01/15 | 313 | 315 | 312 | 314 | 38,000 |
2015/01/14 | 318 | 320 | 314 | 314 | 28,000 |
2015/01/13 | 319 | 324 | 313 | 313 | 49,000 |
2015/01/09 | 312 | 312 | 308 | 308 | 6,000 |
2015/01/08 | 309 | 309 | 309 | 309 | 25,000 |
2015/01/07 | 307 | 311 | 307 | 307 | 25,000 |
2015/01/06 | 309 | 309 | 306 | 308 | 27,000 |
2015/01/05 | 311 | 314 | 309 | 313 | 14,000 |