5967 TONE(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-087437777357707,600770
2022-12-077217297207298,400729
2022-12-0678078073373310,300733
2022-12-0583083577177121,600771
2022-12-029189188508505,200850
2022-12-0193095788891811,100918
2022-11-309831,00094094316,000943
2022-11-2992899590196442,000964
2022-11-284,9005,4404,9005,24011,1001,048
2022-11-254,8504,9704,8054,9703,900994
2022-11-244,8454,8454,7354,8251,500965
2022-11-224,8004,8504,7304,7551,900951
2022-11-214,7304,8804,6004,8152,000963
2022-11-184,8804,8954,7004,8001,200960
2022-11-174,8354,8704,6504,6703,000934
2022-11-165,0605,1304,9054,9053,300981
2022-11-155,0905,2005,0905,2002,2001,040
2022-11-144,8905,3004,8905,1908,0001,038
2022-11-114,9254,9254,6404,7503,200950
2022-11-104,4005,0604,4004,9056,600981
2022-11-094,2654,4004,2654,4004,600880
2022-11-084,2104,2904,2104,2654,200853
2022-11-074,1754,2354,1754,2001,000840
2022-11-044,0854,1604,0854,1601,800832
2022-11-024,0404,0954,0254,0851,400817
2022-11-014,0904,0954,0404,0451,500809
2022-10-314,0604,0854,0404,0502,600810
2022-10-284,1004,1204,0254,0604,200812
2022-10-274,1954,1954,0804,100900820
2022-10-264,0754,1954,0754,1951,800839
2022-10-254,0804,1303,9854,1303,200826
2022-10-243,9704,2753,9704,0009,500800
2022-10-213,9953,9953,9603,9602,300792
2022-10-203,9453,9803,9253,970900794
2022-10-193,9854,0753,8553,9453,300789
2022-10-183,8553,9853,8553,9853,500797
2022-10-173,8503,9503,8003,88510,400777
2022-10-144,1304,1304,1304,1306,300826
2022-10-13---3,430-686
2022-10-123,4003,4303,4003,430400686
2022-10-113,4003,4003,4003,400200680
2022-10-073,3403,4753,3353,450500690
2022-10-06---3,300-660
2022-10-053,2753,3203,2753,3001,700660
2022-10-043,4003,4003,4003,400300680
2022-10-033,4803,4803,4103,410200682
2022-09-303,4953,5203,4903,4902,100698
2022-09-293,4353,4353,3403,4301,200686
2022-09-283,5703,5703,5003,500400700
2022-09-273,5003,5003,4303,430800686
2022-09-263,5103,5753,5103,575400715
2022-09-223,4853,6503,4853,6502,100730
2022-09-213,4503,4503,4503,450400690
2022-09-203,4503,4503,4503,4502,000690
2022-09-16---3,450-690
2022-09-153,4503,4503,4503,450200690
2022-09-143,4203,4203,4103,410500682
2022-09-133,4103,4103,4103,410700682
2022-09-123,4003,4003,4003,400500680
2022-09-09---3,420-684
2022-09-083,4003,4203,4003,420300684
2022-09-073,4253,4253,4253,425100685
2022-09-06---3,425-685
2022-09-053,4253,4253,4253,425200685
2022-09-023,4453,4453,4203,420500684
2022-09-013,4553,4553,4003,4004,800680
2022-08-313,4553,4553,4503,4551,800691
2022-08-303,5703,5703,3803,3851,700677
2022-08-293,4653,6703,4653,5009,400700
2022-08-263,3853,4003,3853,4003,600680
2022-08-253,2903,3253,2903,3201,500664
2022-08-243,2203,2303,2203,230200646
2022-08-233,1903,2053,1903,205400641
2022-08-223,1953,1953,1803,180500636
2022-08-193,1603,1953,1603,195300639
2022-08-183,1603,1603,1603,160300632
2022-08-173,1603,1603,1603,160100632
2022-08-16---3,175-635
2022-08-153,1703,2003,1703,175400635
2022-08-123,2253,2253,1703,170800634
2022-08-103,2253,2253,2253,225100645
2022-08-093,2253,2253,2253,225200645
2022-08-083,1953,1953,1953,195200639
2022-08-053,1953,1953,1453,145200629
2022-08-043,2403,2403,2403,240200648
2022-08-03---3,205-641
2022-08-02---3,205-641
2022-08-013,1953,2053,1953,205300641
2022-07-293,3103,3103,3103,310900662
2022-07-283,2003,2003,2003,200500640
2022-07-273,1903,2003,1503,200400640
2022-07-263,1453,1903,1353,190700638
2022-07-253,1653,1853,1653,185600637
2022-07-22---3,065-613
2022-07-21---3,065-613
2022-07-203,0653,0653,0653,0651,000613
2022-07-193,0153,0703,0153,070500614
2022-07-153,0603,0753,0553,0751,500615
2022-07-143,0603,0853,0603,0651,600613
2022-07-133,1003,1003,1003,100100620
2022-07-123,1853,1853,1153,115200623
2022-07-113,1853,1853,1853,185100637
2022-07-08---3,130-626
2022-07-07---3,130-626
2022-07-063,0603,2003,0603,130400626
2022-07-053,1003,1003,1003,100300620
2022-07-04---3,050-610
2022-07-013,1103,1103,0503,050700610
2022-06-303,2453,2453,1803,1801,000636
2022-06-293,0603,0603,0603,060100612
2022-06-283,0903,0953,0503,050400610
2022-06-273,0103,0103,0103,010100602
2022-06-243,0203,0553,0103,010900602
2022-06-233,0553,1252,9912,991700598.20
2022-06-223,0053,0053,0003,000300600
2022-06-213,0503,0503,0403,050400610
2022-06-203,0503,0503,0503,050100610
2022-06-173,0503,0503,0503,050100610
2022-06-163,0503,0503,0503,050100610
2022-06-153,0253,0503,0003,0501,200610
2022-06-143,0503,0503,0503,050200610
2022-06-133,0603,1153,0503,050400610
2022-06-10---3,060-612
2022-06-09---3,060-612
2022-06-08---3,060-612
2022-06-073,1203,1203,0603,060300612
2022-06-063,1203,1203,1003,100300620
2022-06-033,1203,1203,1203,120100624
2022-06-023,1203,1203,1203,120100624
2022-06-013,0703,1203,0703,1204,300624
2022-05-313,3103,3103,1203,1201,300624
2022-05-303,0903,1003,0903,100300620
2022-05-273,2003,2003,1503,150700630
2022-05-263,2053,2053,2003,200500640
2022-05-253,2403,2403,1903,235800647
2022-05-24---3,170-634
2022-05-233,1103,1703,1103,170200634
2022-05-203,1203,2803,1053,1051,400621
2022-05-193,0803,1753,0503,0501,400610
2022-05-183,1253,1503,1253,150200630
2022-05-173,1103,1803,1103,180200636
2022-05-163,2503,2503,2503,250100650
2022-05-13---3,235-647
2022-05-12---3,235-647
2022-05-11---3,235-647
2022-05-103,2203,2403,2203,235500647
2022-05-093,2353,2353,2353,235100647
2022-05-06---3,285-657
2022-05-023,1453,2853,1453,285800657
2022-04-283,2953,2953,2153,2151,200643
2022-04-273,1453,2703,1403,2451,400649
2022-04-263,2003,2703,2003,215900643
2022-04-253,2703,2703,2503,2701,800654
2022-04-223,2603,2703,2603,270600654
2022-04-213,2803,2803,2253,240700648
2022-04-203,2103,2753,2053,275500655
2022-04-193,2103,2853,2103,210800642
2022-04-183,2303,2953,1853,2051,000641
2022-04-153,2103,2603,1803,1801,700636
2022-04-143,1903,2803,1903,2801,500656
2022-04-133,1103,1803,1103,1601,300632
2022-04-123,0953,2053,0853,1257,600625
2022-04-113,0953,1353,0653,095700619
2022-04-083,1203,1203,0753,0951,900619
2022-04-073,1803,2003,0503,0502,400610
2022-04-063,1903,1903,1903,190100638
2022-04-053,1903,1903,1903,190100638
2022-04-043,1703,2453,1703,190400638
2022-04-013,2953,2953,1503,2201,200644
2022-03-313,1903,2103,1903,200800640
2022-03-303,2403,2403,1803,180600636
2022-03-293,2353,2353,1103,1501,200630
2022-03-283,2803,3253,2803,3052,300661
2022-03-253,2453,2553,2353,2501,600650
2022-03-243,2953,2953,2053,2202,200644
2022-03-233,0353,2253,0353,1601,000632
2022-03-223,1003,1003,0003,0551,600611
2022-03-182,9753,1202,9753,1201,100624
2022-03-172,9323,0152,9322,975600595
2022-03-162,9802,9852,9802,982300596.40
2022-03-153,0153,0152,9452,980300596
2022-03-143,0303,0303,0153,015400603
2022-03-11---3,030-606
2022-03-10---3,030-606
2022-03-09---3,035-607
2022-03-08---3,035-607
2022-03-073,0353,0353,0353,035100607
2022-03-04---2,931-586.20
2022-03-032,9272,9312,9272,9311,600586.20
2022-03-022,9502,9502,9262,926500585.20
2022-03-013,0103,0102,9802,980500596
2022-02-283,0903,0902,9952,9951,400599
2022-02-253,0403,0402,9832,9901,500598
2022-02-243,0203,0903,0203,040900608
2022-02-223,0053,0903,0053,090900618
2022-02-21---3,005-601
2022-02-183,0053,0053,0053,005100601
2022-02-17---3,000-600
2022-02-16---3,000-600
2022-02-15---3,000-600
2022-02-143,0803,0803,0003,0003,900600
2022-02-10---3,080-616
2022-02-09---3,080-616
2022-02-08---3,080-616
2022-02-073,0503,0803,0503,080300616
2022-02-04---3,015-603
2022-02-032,9603,0152,9603,015400603
2022-02-02---3,050-610
2022-02-01---3,050-610
2022-01-313,0903,0903,0503,050700610
2022-01-282,9802,9882,9702,988900597.60
2022-01-273,0003,0002,9902,990500598
2022-01-263,0003,0002,9882,990600598
2022-01-253,0003,0003,0003,000300600
2022-01-24---3,000-600
2022-01-213,0403,0503,0003,0001,200600
2022-01-203,0053,1003,0053,0401,600608
2022-01-193,0753,0753,0353,035600607
2022-01-183,0853,0853,0803,0804,000616
2022-01-173,1003,1153,0653,085600617
2022-01-143,2753,2753,2603,2601,400652
2022-01-133,2453,2453,1253,135700627
2022-01-12---3,175-635
2022-01-11---3,175-635
2022-01-073,1753,1753,1753,175200635
2022-01-06---3,200-640
2022-01-053,1803,2003,1803,200400640
2022-01-043,1803,1803,1653,165400633

分割・併合履歴 : [2022-11-29]1株→5株 [2017-11-28]1株→0.2株