5967 TONE(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-083,3203,3853,3203,3853003,385
2021-12-073,3003,3203,2803,3206003,320
2021-12-063,2903,4303,2303,2302,2003,230
2021-12-033,2503,2503,2203,2205003,220
2021-12-023,2603,3203,1603,2501,8003,250
2021-12-013,3603,4303,2303,2551,7003,255
2021-11-303,5953,5953,4553,4651,3003,465
2021-11-293,3053,4953,3003,4554,4003,455
2021-11-263,6803,7253,6553,7253,9003,725
2021-11-253,6803,6853,6403,6851,3003,685
2021-11-243,6753,6803,6253,6252,6003,625
2021-11-223,6853,6953,6703,6802,5003,680
2021-11-193,6753,6753,6703,6706003,670
2021-11-183,6703,6753,6703,6755003,675
2021-11-173,6653,6803,6653,6807003,680
2021-11-163,6803,6803,6753,6808003,680
2021-11-15---3,680-3,680
2021-11-123,6803,6803,6753,6807003,680
2021-11-113,6803,6803,6753,6755003,675
2021-11-103,6203,6803,6203,6808003,680
2021-11-09---3,620-3,620
2021-11-083,6953,6953,6203,6208003,620
2021-11-053,6953,6953,6953,6953003,695
2021-11-043,6503,6503,6503,6506003,650
2021-11-023,5503,6303,5503,6304003,630
2021-11-013,5953,6203,5803,6206003,620
2021-10-293,5903,5903,5303,5307003,530
2021-10-283,5703,5753,5703,5754003,575
2021-10-273,5653,5653,5653,5651,3003,565
2021-10-263,5503,5653,5503,5653,7003,565
2021-10-253,5453,5453,4753,5356003,535
2021-10-223,5553,5553,5503,5508003,550
2021-10-213,5653,5653,5503,5556003,555
2021-10-203,5803,5803,4403,5503,6003,550
2021-10-193,5953,5953,5953,5951003,595
2021-10-183,5453,5953,5403,5959003,595
2021-10-153,6103,6103,5553,5956003,595
2021-10-143,5403,5403,5003,5003003,500
2021-10-133,5503,6103,5053,6109003,610
2021-10-123,5003,5003,5003,5001003,500
2021-10-11---3,500-3,500
2021-10-08---3,500-3,500
2021-10-073,5353,5353,5003,5006003,500
2021-10-063,5653,6053,5653,6004003,600
2021-10-053,6853,6853,4953,5652,1003,565
2021-10-043,6203,6203,6203,6207003,620
2021-10-013,6853,6853,6653,6653003,665
2021-09-303,6703,6753,6703,6758003,675
2021-09-293,6003,6603,6003,6608003,660
2021-09-283,6853,6853,6503,6504003,650
2021-09-273,6653,6653,5353,6501,0003,650
2021-09-243,6753,7003,6303,6651,4003,665
2021-09-223,6103,6603,6103,6607003,660
2021-09-213,6103,6103,5403,6107003,610
2021-09-173,6103,6103,6103,6103003,610
2021-09-163,6203,6503,6103,6105003,610
2021-09-153,5953,6103,5953,6106003,610
2021-09-143,6003,6003,5253,5251,0003,525
2021-09-133,5653,6003,5653,6001,2003,600
2021-09-103,5003,5603,4603,5552,9003,555
2021-09-093,4903,4903,4903,4901003,490
2021-09-08---3,460-3,460
2021-09-073,4603,4653,4553,4601,3003,460
2021-09-063,4703,4703,4003,4651,4003,465
2021-09-033,4603,4603,4453,4558003,455
2021-09-023,5003,5003,4753,4753,8003,475
2021-09-013,4903,4953,4903,4951,7003,495
2021-08-313,5003,5003,4203,4901,6003,490
2021-08-303,6953,6953,4253,4251,2003,425
2021-08-273,4203,4203,4203,4201003,420
2021-08-263,4103,4103,4103,4102003,410
2021-08-253,4353,4353,4053,4059003,405
2021-08-243,4003,4003,4003,4002003,400
2021-08-23---3,335-3,335
2021-08-20---3,335-3,335
2021-08-193,3353,3353,3353,3354003,335
2021-08-183,3203,3353,3103,3357003,335
2021-08-173,3353,3353,3353,3351003,335
2021-08-163,3303,3303,3303,3301003,330
2021-08-133,4003,4003,3303,3303003,330
2021-08-123,3303,3303,3303,3301003,330
2021-08-113,3303,3303,2803,3001,4003,300
2021-08-103,2153,2853,2153,2858003,285
2021-08-063,2403,2403,2403,2403003,240
2021-08-053,2403,2403,2403,2401003,240
2021-08-043,2603,3053,2403,2401,3003,240
2021-08-033,2553,2553,2553,2554,2003,255
2021-08-023,2503,2553,2503,2552003,255
2021-07-303,2603,2603,2603,2601,0003,260
2021-07-29---3,205-3,205
2021-07-283,2103,2103,2053,2055003,205
2021-07-273,2803,2803,2253,2254003,225
2021-07-263,1953,2203,1953,2206003,220
2021-07-213,1353,2103,1353,2001,3003,200
2021-07-203,1553,1553,1203,1201,0003,120
2021-07-193,1553,1553,1553,1551003,155
2021-07-163,1653,1653,1653,1651003,165
2021-07-153,1903,2003,1253,1256003,125
2021-07-143,1053,2803,1053,1357,1003,135
2021-07-133,0053,0203,0053,0208003,020
2021-07-123,0103,0103,0003,0002003,000
2021-07-09---3,015-3,015
2021-07-08---3,015-3,015
2021-07-073,0153,0153,0153,0151003,015
2021-07-063,0203,0203,0203,0203003,020
2021-07-05---2,921-2,921
2021-07-02---2,921-2,921
2021-07-012,9212,9212,9212,9212002,921
2021-06-302,9952,9952,9162,9167002,916
2021-06-292,9153,0852,9152,9458002,945
2021-06-282,9152,9152,9152,9151002,915
2021-06-253,0353,0352,9652,9657002,965
2021-06-24---2,984-2,984
2021-06-232,9842,9842,9842,9842002,984
2021-06-223,0103,0102,9842,9845002,984
2021-06-212,9602,9602,9102,9106002,910
2021-06-183,0153,0152,9703,0004003,000
2021-06-173,0703,0702,9802,9805002,980
2021-06-162,9633,1552,9633,1553003,155
2021-06-153,1253,1253,0003,0001,2003,000
2021-06-14---3,095-3,095
2021-06-11---3,095-3,095
2021-06-10---3,095-3,095
2021-06-093,0503,0953,0503,0953003,095
2021-06-083,0953,1203,0953,1203003,120
2021-06-073,0353,0403,0353,0354003,035
2021-06-043,0753,0753,0753,0751003,075
2021-06-033,2003,2153,1453,1457003,145
2021-06-023,0603,2053,0603,2058003,205
2021-06-013,2003,2003,2003,2008003,200
2021-05-313,3553,3553,1453,2002,2003,200
2021-05-283,1953,2303,1103,2201,2003,220
2021-05-273,2653,2653,2353,2557003,255
2021-05-263,2653,2653,2653,2659003,265
2021-05-253,2853,2853,2203,2201,4003,220
2021-05-243,2103,2153,2103,2151,6003,215
2021-05-213,2103,2103,2103,2102003,210
2021-05-203,2003,2703,2003,2703003,270
2021-05-193,2003,2003,2003,2003003,200
2021-05-183,2503,2503,2053,2451,8003,245
2021-05-17---3,390-3,390
2021-05-143,3603,3903,3603,3906003,390
2021-05-133,2903,2903,1503,1502003,150
2021-05-123,3403,3753,3403,3605003,360
2021-05-113,1803,4103,1803,4101,7003,410
2021-05-103,2203,4553,2203,4552,1003,455
2021-05-073,1503,2253,1503,2208003,220
2021-05-063,2003,2103,1953,2104003,210
2021-04-303,1553,2153,1553,2152,0003,215
2021-04-283,1153,1153,0903,1155003,115
2021-04-273,1453,1453,0753,1408003,140
2021-04-263,1103,1203,0103,0601,3003,060
2021-04-233,1003,1503,0803,1102,0003,110
2021-04-223,0103,0103,0103,0108003,010
2021-04-213,0153,0153,0103,0105003,010
2021-04-20---3,015-3,015
2021-04-192,9933,0702,9933,0159003,015
2021-04-162,9902,9932,9902,9934002,993
2021-04-152,9952,9952,9952,9952002,995
2021-04-143,0653,0802,9952,9958002,995
2021-04-132,9602,9602,9512,9514002,951
2021-04-12---3,015-3,015
2021-04-093,0003,0653,0003,0154003,015
2021-04-083,0703,0703,0703,0705003,070
2021-04-073,0703,0703,0703,0704003,070
2021-04-063,0303,0703,0303,0701,0003,070
2021-04-052,9893,1002,9603,1002,0003,100
2021-04-022,9252,9252,9252,9257002,925
2021-04-012,9802,9902,9252,9251,4002,925
2021-03-312,9102,9102,8802,8807002,880
2021-03-302,8502,8952,8502,8959002,895
2021-03-292,8492,8552,8492,8527002,852
2021-03-262,8152,8152,8152,8152002,815
2021-03-252,8502,8502,8142,8145002,814
2021-03-242,8402,8502,8252,8509002,850
2021-03-232,8202,8202,8202,8202002,820
2021-03-222,8002,8682,8002,8201,9002,820
2021-03-192,8002,8002,8002,8002002,800
2021-03-18---2,800-2,800
2021-03-17---2,800-2,800
2021-03-162,7992,8002,7992,8002002,800
2021-03-15---2,800-2,800
2021-03-122,7322,8002,7322,8002,8002,800
2021-03-112,7792,7792,7412,7418002,741
2021-03-102,7302,7312,7302,7314002,731
2021-03-092,7292,7302,7292,7302002,730
2021-03-082,7702,7702,7292,7292002,729
2021-03-052,7262,7262,7262,7262002,726
2021-03-042,7302,7322,7302,7324002,732
2021-03-032,7332,7802,7332,7807002,780
2021-03-022,7302,7302,7302,7306002,730
2021-03-012,7702,7702,7302,7304002,730
2021-02-262,7742,7802,7702,7702,6002,770
2021-02-252,8252,8252,7562,7581,3002,758
2021-02-242,7252,7252,7252,7251002,725
2021-02-222,7232,7232,7232,7231,1002,723
2021-02-192,6882,7382,6882,6933,1002,693
2021-02-182,7792,7792,7382,7383002,738
2021-02-172,7302,7792,7302,7795002,779
2021-02-162,7582,7582,7312,7588002,758
2021-02-152,7592,7592,7582,7584002,758
2021-02-122,7282,7592,7282,7597002,759
2021-02-102,7702,7702,7702,7701002,770
2021-02-092,7962,7962,7962,7961002,796
2021-02-082,8002,8002,7872,7895002,789
2021-02-052,8002,8002,8002,8001002,800
2021-02-04---2,840-2,840
2021-02-03---2,840-2,840
2021-02-02---2,840-2,840
2021-02-012,8402,8402,8402,8401002,840
2021-01-292,8642,8642,8302,8391,7002,839
2021-01-282,7262,8642,7262,8648002,864
2021-01-272,8392,8392,7522,7526002,752
2021-01-262,8652,8652,8652,8652002,865
2021-01-252,8692,8692,8692,8693002,869
2021-01-222,8042,8692,8042,8694002,869
2021-01-212,8382,8542,8352,8546002,854
2021-01-202,8612,8612,8582,8584002,858
2021-01-192,9312,9312,8812,8812002,881
2021-01-182,9102,9662,9102,9594,7002,959
2021-01-152,9813,0752,8852,90012,0002,900
2021-01-142,7452,8292,7402,7822,5002,782
2021-01-132,7102,7522,7102,7454,7002,745
2021-01-122,7152,7302,7002,7001,0002,700
2021-01-082,7652,7652,7652,7656002,765
2021-01-072,7522,7752,7522,7634002,763
2021-01-062,7022,7662,7022,7665002,766
2021-01-052,7412,7772,7412,7501,0002,750
2021-01-042,7632,7632,7632,7633002,763

分割・併合履歴 : [2017-11-28]1株→0.2株