5967 TONE(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,301 | 1,325 | 1,290 | 1,300 | 14,300 | 1,300 |
| 2024-10-22 | 1,301 | 1,305 | 1,291 | 1,305 | 11,200 | 1,305 |
| 2024-10-21 | 1,285 | 1,300 | 1,285 | 1,298 | 8,100 | 1,298 |
| 2024-10-18 | 1,283 | 1,290 | 1,277 | 1,281 | 5,900 | 1,281 |
| 2024-10-17 | 1,282 | 1,286 | 1,275 | 1,281 | 5,200 | 1,281 |
| 2024-10-16 | 1,285 | 1,295 | 1,273 | 1,279 | 11,900 | 1,279 |
| 2024-10-15 | 1,270 | 1,288 | 1,270 | 1,288 | 7,900 | 1,288 |
| 2024-10-11 | 1,272 | 1,272 | 1,260 | 1,265 | 1,800 | 1,265 |
| 2024-10-10 | 1,269 | 1,269 | 1,260 | 1,260 | 2,100 | 1,260 |
| 2024-10-09 | 1,274 | 1,274 | 1,260 | 1,269 | 4,900 | 1,269 |
| 2024-10-08 | 1,278 | 1,278 | 1,262 | 1,262 | 6,000 | 1,262 |
| 2024-10-07 | 1,274 | 1,277 | 1,270 | 1,277 | 6,300 | 1,277 |
| 2024-10-04 | 1,260 | 1,273 | 1,245 | 1,273 | 8,600 | 1,273 |
| 2024-10-03 | 1,285 | 1,285 | 1,258 | 1,260 | 7,500 | 1,260 |
| 2024-10-02 | 1,288 | 1,290 | 1,272 | 1,285 | 4,900 | 1,285 |
| 2024-10-01 | 1,298 | 1,298 | 1,278 | 1,280 | 6,800 | 1,280 |
| 2024-09-30 | 1,250 | 1,298 | 1,250 | 1,298 | 18,600 | 1,298 |
| 2024-09-27 | 1,228 | 1,272 | 1,227 | 1,266 | 10,000 | 1,266 |
| 2024-09-26 | 1,225 | 1,228 | 1,216 | 1,228 | 26,800 | 1,228 |
| 2024-09-25 | 1,230 | 1,230 | 1,216 | 1,225 | 7,200 | 1,225 |
| 2024-09-24 | 1,235 | 1,240 | 1,223 | 1,230 | 5,400 | 1,230 |
| 2024-09-20 | 1,247 | 1,247 | 1,230 | 1,235 | 6,400 | 1,235 |
| 2024-09-19 | 1,255 | 1,255 | 1,234 | 1,235 | 8,500 | 1,235 |
| 2024-09-18 | 1,262 | 1,262 | 1,238 | 1,251 | 7,100 | 1,251 |
| 2024-09-17 | 1,248 | 1,255 | 1,219 | 1,232 | 23,200 | 1,232 |
| 2024-09-13 | 1,168 | 1,199 | 1,163 | 1,199 | 7,800 | 1,199 |
| 2024-09-12 | 1,150 | 1,168 | 1,150 | 1,161 | 4,900 | 1,161 |
| 2024-09-11 | 1,166 | 1,166 | 1,142 | 1,143 | 11,800 | 1,143 |
| 2024-09-10 | 1,166 | 1,169 | 1,156 | 1,165 | 9,800 | 1,165 |
| 2024-09-09 | 1,189 | 1,189 | 1,175 | 1,175 | 8,600 | 1,175 |
| 2024-09-06 | 1,209 | 1,212 | 1,186 | 1,189 | 16,400 | 1,189 |
| 2024-09-05 | 1,232 | 1,232 | 1,204 | 1,213 | 16,600 | 1,213 |
| 2024-09-04 | 1,249 | 1,249 | 1,229 | 1,232 | 16,400 | 1,232 |
| 2024-09-03 | 1,278 | 1,278 | 1,255 | 1,255 | 18,200 | 1,255 |
| 2024-09-02 | 1,290 | 1,296 | 1,256 | 1,278 | 16,300 | 1,278 |
| 2024-08-30 | 1,320 | 1,320 | 1,269 | 1,283 | 58,900 | 1,283 |
| 2024-08-29 | 1,300 | 1,379 | 1,285 | 1,334 | 202,600 | 1,334 |
| 2024-08-28 | 1,179 | 1,179 | 1,115 | 1,166 | 7,300 | 1,166 |
| 2024-08-27 | 1,167 | 1,180 | 1,167 | 1,179 | 2,400 | 1,179 |
| 2024-08-26 | 1,168 | 1,169 | 1,161 | 1,165 | 2,600 | 1,165 |
| 2024-08-23 | 1,178 | 1,185 | 1,140 | 1,185 | 27,300 | 1,185 |
| 2024-08-22 | 1,140 | 1,155 | 1,127 | 1,155 | 6,900 | 1,155 |
| 2024-08-21 | 1,091 | 1,147 | 1,090 | 1,140 | 14,400 | 1,140 |
| 2024-08-20 | 1,089 | 1,095 | 1,085 | 1,093 | 1,500 | 1,093 |
| 2024-08-19 | 1,068 | 1,077 | 1,066 | 1,073 | 2,300 | 1,073 |
| 2024-08-16 | 1,069 | 1,069 | 1,061 | 1,066 | 900 | 1,066 |
| 2024-08-15 | 1,068 | 1,068 | 1,050 | 1,050 | 1,900 | 1,050 |
| 2024-08-14 | 1,070 | 1,072 | 1,059 | 1,059 | 1,300 | 1,059 |
| 2024-08-13 | 1,063 | 1,069 | 1,054 | 1,069 | 800 | 1,069 |
| 2024-08-09 | 1,054 | 1,056 | 1,054 | 1,054 | 1,400 | 1,054 |
| 2024-08-08 | 1,065 | 1,096 | 1,054 | 1,054 | 9,100 | 1,054 |
| 2024-08-07 | 984 | 1,025 | 984 | 1,015 | 2,100 | 1,015 |
| 2024-08-06 | 985 | 985 | 925 | 984 | 6,500 | 984 |
| 2024-08-05 | 1,060 | 1,062 | 1,000 | 1,000 | 3,400 | 1,000 |
| 2024-08-02 | 1,095 | 1,095 | 1,065 | 1,095 | 3,200 | 1,095 |
| 2024-08-01 | 1,095 | 1,095 | 1,084 | 1,094 | 1,500 | 1,094 |
| 2024-07-31 | 1,099 | 1,099 | 1,088 | 1,095 | 3,500 | 1,095 |
| 2024-07-30 | 1,097 | 1,097 | 1,086 | 1,097 | 1,100 | 1,097 |
| 2024-07-29 | 1,085 | 1,091 | 1,083 | 1,091 | 8,500 | 1,091 |
| 2024-07-26 | 1,089 | 1,089 | 1,085 | 1,085 | 1,400 | 1,085 |
| 2024-07-25 | 1,091 | 1,091 | 1,074 | 1,077 | 2,800 | 1,077 |
| 2024-07-24 | 1,085 | 1,085 | 1,081 | 1,085 | 700 | 1,085 |
| 2024-07-23 | 1,090 | 1,090 | 1,081 | 1,085 | 1,900 | 1,085 |
| 2024-07-22 | 1,098 | 1,098 | 1,082 | 1,089 | 2,300 | 1,089 |
| 2024-07-19 | 1,074 | 1,084 | 1,074 | 1,084 | 1,700 | 1,084 |
| 2024-07-18 | 1,072 | 1,075 | 1,062 | 1,075 | 500 | 1,075 |
| 2024-07-17 | 1,095 | 1,095 | 1,073 | 1,073 | 1,000 | 1,073 |
| 2024-07-16 | - | - | - | 1,099 | - | 1,099 |
| 2024-07-12 | 1,081 | 1,099 | 1,069 | 1,099 | 3,200 | 1,099 |
| 2024-07-11 | 1,095 | 1,095 | 1,081 | 1,081 | 2,500 | 1,081 |
| 2024-07-10 | 1,099 | 1,099 | 1,086 | 1,093 | 1,600 | 1,093 |
| 2024-07-09 | 1,099 | 1,099 | 1,085 | 1,085 | 900 | 1,085 |
| 2024-07-08 | 1,099 | 1,099 | 1,089 | 1,099 | 600 | 1,099 |
| 2024-07-05 | 1,098 | 1,098 | 1,085 | 1,085 | 600 | 1,085 |
| 2024-07-04 | 1,083 | 1,098 | 1,083 | 1,098 | 2,400 | 1,098 |
| 2024-07-03 | 1,091 | 1,092 | 1,091 | 1,092 | 200 | 1,092 |
| 2024-07-02 | 1,089 | 1,092 | 1,083 | 1,092 | 1,700 | 1,092 |
| 2024-07-01 | 1,100 | 1,100 | 1,091 | 1,091 | 600 | 1,091 |
| 2024-06-28 | 1,100 | 1,100 | 1,090 | 1,090 | 4,100 | 1,090 |
| 2024-06-27 | 1,095 | 1,099 | 1,094 | 1,097 | 1,900 | 1,097 |
| 2024-06-26 | 1,077 | 1,090 | 1,077 | 1,090 | 1,800 | 1,090 |
| 2024-06-25 | 1,099 | 1,100 | 1,077 | 1,077 | 3,700 | 1,077 |
| 2024-06-24 | 1,094 | 1,098 | 1,094 | 1,094 | 1,100 | 1,094 |
| 2024-06-21 | 1,073 | 1,100 | 1,073 | 1,100 | 1,800 | 1,100 |
| 2024-06-20 | 1,079 | 1,079 | 1,073 | 1,073 | 900 | 1,073 |
| 2024-06-19 | 1,081 | 1,081 | 1,079 | 1,079 | 1,100 | 1,079 |
| 2024-06-18 | 1,084 | 1,090 | 1,083 | 1,083 | 600 | 1,083 |
| 2024-06-17 | 1,088 | 1,088 | 1,084 | 1,084 | 700 | 1,084 |
| 2024-06-14 | 1,092 | 1,092 | 1,084 | 1,084 | 400 | 1,084 |
| 2024-06-13 | 1,103 | 1,103 | 1,092 | 1,092 | 2,700 | 1,092 |
| 2024-06-12 | 1,100 | 1,100 | 1,095 | 1,100 | 1,700 | 1,100 |
| 2024-06-11 | 1,095 | 1,099 | 1,095 | 1,099 | 400 | 1,099 |
| 2024-06-10 | 1,098 | 1,098 | 1,090 | 1,098 | 2,900 | 1,098 |
| 2024-06-07 | 1,090 | 1,092 | 1,082 | 1,092 | 800 | 1,092 |
| 2024-06-06 | 1,095 | 1,095 | 1,085 | 1,085 | 500 | 1,085 |
| 2024-06-05 | 1,087 | 1,087 | 1,081 | 1,087 | 1,500 | 1,087 |
| 2024-06-04 | 1,097 | 1,097 | 1,085 | 1,087 | 21,200 | 1,087 |
| 2024-06-03 | 1,106 | 1,106 | 1,083 | 1,083 | 1,600 | 1,083 |
| 2024-05-31 | 1,099 | 1,108 | 1,079 | 1,079 | 4,300 | 1,079 |
| 2024-05-30 | 1,079 | 1,102 | 1,079 | 1,102 | 1,600 | 1,102 |
| 2024-05-29 | 1,102 | 1,102 | 1,098 | 1,098 | 500 | 1,098 |
| 2024-05-28 | 1,105 | 1,106 | 1,097 | 1,097 | 1,200 | 1,097 |
| 2024-05-27 | 1,096 | 1,108 | 1,096 | 1,108 | 700 | 1,108 |
| 2024-05-24 | 1,112 | 1,112 | 1,089 | 1,089 | 2,600 | 1,089 |
| 2024-05-23 | 1,101 | 1,111 | 1,101 | 1,111 | 2,200 | 1,111 |
| 2024-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2024-05-21 | 1,110 | 1,110 | 1,100 | 1,100 | 900 | 1,100 |
| 2024-05-20 | 1,114 | 1,114 | 1,108 | 1,110 | 600 | 1,110 |
| 2024-05-17 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
| 2024-05-16 | 1,110 | 1,110 | 1,107 | 1,107 | 400 | 1,107 |
| 2024-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 800 | 1,110 |
| 2024-05-14 | 1,115 | 1,115 | 1,110 | 1,110 | 1,600 | 1,110 |
| 2024-05-13 | 1,105 | 1,105 | 1,105 | 1,105 | 500 | 1,105 |
| 2024-05-10 | 1,108 | 1,108 | 1,105 | 1,105 | 400 | 1,105 |
| 2024-05-09 | 1,111 | 1,114 | 1,108 | 1,114 | 600 | 1,114 |
| 2024-05-08 | 1,106 | 1,114 | 1,103 | 1,113 | 700 | 1,113 |
| 2024-05-07 | 1,098 | 1,110 | 1,098 | 1,110 | 20,400 | 1,110 |
| 2024-05-02 | 1,105 | 1,105 | 1,097 | 1,097 | 400 | 1,097 |
| 2024-05-01 | 1,122 | 1,122 | 1,098 | 1,106 | 4,300 | 1,106 |
| 2024-04-30 | 1,117 | 1,117 | 1,092 | 1,092 | 4,800 | 1,092 |
| 2024-04-26 | 1,100 | 1,100 | 1,096 | 1,096 | 1,000 | 1,096 |
| 2024-04-25 | 1,089 | 1,111 | 1,089 | 1,111 | 4,400 | 1,111 |
| 2024-04-24 | 1,080 | 1,086 | 1,080 | 1,086 | 2,600 | 1,086 |
| 2024-04-23 | 1,084 | 1,084 | 1,076 | 1,076 | 700 | 1,076 |
| 2024-04-22 | 1,090 | 1,090 | 1,078 | 1,088 | 700 | 1,088 |
| 2024-04-19 | 1,080 | 1,081 | 1,072 | 1,072 | 900 | 1,072 |
| 2024-04-18 | 1,080 | 1,080 | 1,078 | 1,080 | 1,600 | 1,080 |
| 2024-04-17 | 1,100 | 1,100 | 1,078 | 1,079 | 1,600 | 1,079 |
| 2024-04-16 | 1,099 | 1,100 | 1,078 | 1,100 | 2,000 | 1,100 |
| 2024-04-15 | 1,099 | 1,099 | 1,080 | 1,082 | 2,100 | 1,082 |
| 2024-04-12 | 1,115 | 1,130 | 1,081 | 1,099 | 3,600 | 1,099 |
| 2024-04-11 | 1,081 | 1,111 | 1,081 | 1,111 | 200 | 1,111 |
| 2024-04-10 | 1,085 | 1,085 | 1,085 | 1,085 | 300 | 1,085 |
| 2024-04-09 | 1,101 | 1,133 | 1,089 | 1,089 | 2,300 | 1,089 |
| 2024-04-08 | 1,114 | 1,114 | 1,087 | 1,087 | 2,900 | 1,087 |
| 2024-04-05 | 1,091 | 1,100 | 1,081 | 1,100 | 300 | 1,100 |
| 2024-04-04 | 1,113 | 1,113 | 1,090 | 1,091 | 400 | 1,091 |
| 2024-04-03 | 1,090 | 1,091 | 1,083 | 1,083 | 900 | 1,083 |
| 2024-04-02 | 1,117 | 1,117 | 1,081 | 1,084 | 1,800 | 1,084 |
| 2024-04-01 | 1,110 | 1,119 | 1,100 | 1,101 | 2,600 | 1,101 |
| 2024-03-29 | 1,141 | 1,144 | 1,115 | 1,126 | 5,200 | 1,126 |
| 2024-03-28 | 1,099 | 1,119 | 1,099 | 1,119 | 800 | 1,119 |
| 2024-03-27 | 1,110 | 1,115 | 1,100 | 1,110 | 1,300 | 1,110 |
| 2024-03-26 | 1,100 | 1,109 | 1,100 | 1,103 | 1,800 | 1,103 |
| 2024-03-25 | 1,110 | 1,110 | 1,087 | 1,087 | 2,000 | 1,087 |
| 2024-03-22 | 1,062 | 1,094 | 1,062 | 1,089 | 1,500 | 1,089 |
| 2024-03-21 | 1,101 | 1,124 | 1,062 | 1,062 | 3,100 | 1,062 |
| 2024-03-19 | 1,090 | 1,120 | 1,090 | 1,090 | 700 | 1,090 |
| 2024-03-18 | 1,138 | 1,138 | 1,091 | 1,098 | 2,700 | 1,098 |
| 2024-03-15 | 1,187 | 1,187 | 1,123 | 1,123 | 2,600 | 1,123 |
| 2024-03-14 | 1,199 | 1,199 | 1,120 | 1,187 | 8,100 | 1,187 |
| 2024-03-13 | 1,046 | 1,207 | 1,046 | 1,207 | 5,600 | 1,207 |
| 2024-03-12 | 1,046 | 1,061 | 1,035 | 1,061 | 2,900 | 1,061 |
| 2024-03-11 | 1,019 | 1,048 | 1,018 | 1,048 | 1,200 | 1,048 |
| 2024-03-08 | 1,040 | 1,040 | 1,022 | 1,029 | 600 | 1,029 |
| 2024-03-07 | 1,023 | 1,042 | 1,023 | 1,041 | 1,600 | 1,041 |
| 2024-03-06 | 1,036 | 1,037 | 1,012 | 1,037 | 2,000 | 1,037 |
| 2024-03-05 | 1,037 | 1,037 | 1,011 | 1,011 | 2,500 | 1,011 |
| 2024-03-04 | 1,028 | 1,030 | 1,020 | 1,026 | 2,000 | 1,026 |
| 2024-03-01 | 1,057 | 1,065 | 1,032 | 1,032 | 1,800 | 1,032 |
| 2024-02-29 | 1,107 | 1,107 | 1,054 | 1,054 | 4,700 | 1,054 |
| 2024-02-28 | 1,100 | 1,100 | 1,041 | 1,086 | 4,000 | 1,086 |
| 2024-02-27 | 1,091 | 1,097 | 1,072 | 1,094 | 1,500 | 1,094 |
| 2024-02-26 | 1,060 | 1,100 | 1,060 | 1,076 | 6,200 | 1,076 |
| 2024-02-22 | 1,086 | 1,086 | 1,056 | 1,057 | 1,600 | 1,057 |
| 2024-02-21 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
| 2024-02-20 | 1,053 | 1,082 | 1,053 | 1,067 | 600 | 1,067 |
| 2024-02-19 | 1,083 | 1,083 | 1,057 | 1,083 | 2,800 | 1,083 |
| 2024-02-16 | 1,026 | 1,042 | 1,025 | 1,025 | 800 | 1,025 |
| 2024-02-15 | 1,050 | 1,054 | 1,010 | 1,026 | 6,000 | 1,026 |
| 2024-02-14 | 1,047 | 1,076 | 1,041 | 1,076 | 28,200 | 1,076 |
| 2024-02-13 | 1,070 | 1,114 | 1,070 | 1,107 | 27,900 | 1,107 |
| 2024-02-09 | 1,070 | 1,107 | 1,070 | 1,099 | 6,700 | 1,099 |
| 2024-02-08 | 1,143 | 1,143 | 1,129 | 1,130 | 500 | 1,130 |
| 2024-02-07 | 1,176 | 1,176 | 1,116 | 1,143 | 5,100 | 1,143 |
| 2024-02-06 | 1,178 | 1,185 | 1,171 | 1,176 | 2,800 | 1,176 |
| 2024-02-05 | 1,156 | 1,177 | 1,156 | 1,177 | 900 | 1,177 |
| 2024-02-02 | 1,153 | 1,169 | 1,100 | 1,162 | 6,100 | 1,162 |
| 2024-02-01 | 1,143 | 1,158 | 1,135 | 1,153 | 2,000 | 1,153 |
| 2024-01-31 | 1,142 | 1,143 | 1,100 | 1,143 | 7,500 | 1,143 |
| 2024-01-30 | 1,079 | 1,225 | 1,079 | 1,120 | 21,400 | 1,120 |
| 2024-01-29 | 1,087 | 1,088 | 1,067 | 1,079 | 3,500 | 1,079 |
| 2024-01-26 | 1,080 | 1,087 | 1,064 | 1,082 | 2,700 | 1,082 |
| 2024-01-25 | 1,076 | 1,087 | 1,040 | 1,078 | 6,700 | 1,078 |
| 2024-01-24 | 1,055 | 1,063 | 1,055 | 1,063 | 1,300 | 1,063 |
| 2024-01-23 | 1,056 | 1,056 | 1,050 | 1,055 | 800 | 1,055 |
| 2024-01-22 | 1,044 | 1,056 | 1,040 | 1,056 | 2,100 | 1,056 |
| 2024-01-19 | 1,048 | 1,056 | 1,035 | 1,041 | 1,300 | 1,041 |
| 2024-01-18 | 1,034 | 1,064 | 1,005 | 1,033 | 4,400 | 1,033 |
| 2024-01-17 | 1,010 | 1,040 | 1,010 | 1,034 | 5,100 | 1,034 |
| 2024-01-16 | 1,030 | 1,037 | 1,028 | 1,031 | 900 | 1,031 |
| 2024-01-15 | 1,013 | 1,040 | 1,013 | 1,020 | 4,200 | 1,020 |
| 2024-01-12 | 1,027 | 1,049 | 1,021 | 1,029 | 6,200 | 1,029 |
| 2024-01-11 | 1,021 | 1,021 | 1,007 | 1,013 | 5,400 | 1,013 |
| 2024-01-10 | 1,026 | 1,030 | 1,017 | 1,029 | 1,700 | 1,029 |
| 2024-01-09 | 1,026 | 1,026 | 1,026 | 1,026 | 600 | 1,026 |
| 2024-01-05 | 1,021 | 1,021 | 999 | 1,015 | 2,400 | 1,015 |
| 2024-01-04 | 1,017 | 1,020 | 996 | 1,012 | 5,000 | 1,012 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株
