5967 TONE(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 127 | 127 | 127 | 127 | 1,000 | 63.50 |
| 2000-12-27 | 130 | 130 | 130 | 130 | 3,000 | 65 |
| 2000-12-25 | 119 | 119 | 119 | 119 | 2,000 | 59.50 |
| 2000-12-20 | 113 | 115 | 112 | 112 | 9,000 | 56 |
| 2000-12-19 | 127 | 127 | 110 | 112 | 19,000 | 56 |
| 2000-12-15 | 130 | 130 | 130 | 130 | 3,000 | 65 |
| 2000-12-08 | 144 | 144 | 144 | 144 | 4,000 | 72 |
| 2000-12-05 | 120 | 120 | 120 | 120 | 2,000 | 60 |
| 2000-12-01 | 120 | 120 | 115 | 115 | 2,000 | 57.50 |
| 2000-11-27 | 121 | 121 | 115 | 120 | 6,000 | 60 |
| 2000-11-24 | 127 | 127 | 110 | 110 | 11,000 | 55 |
| 2000-11-22 | 126 | 126 | 126 | 126 | 2,000 | 63 |
| 2000-11-20 | 126 | 126 | 126 | 126 | 9,000 | 63 |
| 2000-11-17 | 127 | 127 | 127 | 127 | 3,000 | 63.50 |
| 2000-11-10 | 129 | 129 | 129 | 129 | 3,000 | 64.50 |
| 2000-11-09 | 129 | 130 | 128 | 130 | 10,000 | 65 |
| 2000-11-08 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-11-07 | 130 | 130 | 128 | 130 | 4,000 | 65 |
| 2000-11-06 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-11-02 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-11-01 | 130 | 130 | 125 | 130 | 3,000 | 65 |
| 2000-10-31 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-10-30 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-10-27 | 130 | 130 | 130 | 130 | 3,000 | 65 |
| 2000-10-26 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-10-25 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-10-24 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-10-23 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-10-20 | 130 | 130 | 130 | 130 | 3,000 | 65 |
| 2000-10-19 | 130 | 130 | 120 | 130 | 5,000 | 65 |
| 2000-10-18 | 130 | 130 | 125 | 130 | 7,000 | 65 |
| 2000-10-17 | 130 | 130 | 130 | 130 | 7,000 | 65 |
| 2000-10-16 | 130 | 130 | 130 | 130 | 2,000 | 65 |
| 2000-10-13 | 129 | 129 | 129 | 129 | 1,000 | 64.50 |
| 2000-10-03 | 129 | 129 | 129 | 129 | 1,000 | 64.50 |
| 2000-09-29 | 129 | 129 | 129 | 129 | 1,000 | 64.50 |
| 2000-09-27 | 131 | 131 | 131 | 131 | 5,000 | 65.50 |
| 2000-09-25 | 131 | 131 | 131 | 131 | 7,000 | 65.50 |
| 2000-09-21 | 131 | 131 | 131 | 131 | 3,000 | 65.50 |
| 2000-09-18 | 130 | 133 | 130 | 133 | 10,000 | 66.50 |
| 2000-09-14 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-09-13 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-09-08 | 133 | 133 | 133 | 133 | 3,000 | 66.50 |
| 2000-09-07 | 133 | 133 | 133 | 133 | 3,000 | 66.50 |
| 2000-09-06 | 115 | 115 | 115 | 115 | 4,000 | 57.50 |
| 2000-09-05 | 128 | 133 | 128 | 133 | 2,000 | 66.50 |
| 2000-09-04 | 133 | 133 | 128 | 128 | 3,000 | 64 |
| 2000-08-30 | 133 | 134 | 133 | 134 | 2,000 | 67 |
| 2000-08-28 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-08-25 | 135 | 135 | 134 | 134 | 9,000 | 67 |
| 2000-08-17 | 128 | 128 | 128 | 128 | 4,000 | 64 |
| 2000-08-16 | 126 | 128 | 126 | 128 | 3,000 | 64 |
| 2000-08-15 | 139 | 139 | 139 | 139 | 1,000 | 69.50 |
| 2000-08-08 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 2000-08-07 | 125 | 125 | 125 | 125 | 5,000 | 62.50 |
| 2000-08-03 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 2000-08-01 | 125 | 125 | 125 | 125 | 2,000 | 62.50 |
| 2000-07-31 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 2000-07-28 | 130 | 130 | 129 | 129 | 3,000 | 64.50 |
| 2000-07-25 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-07-24 | 138 | 138 | 130 | 130 | 5,000 | 65 |
| 2000-07-21 | 128 | 140 | 128 | 140 | 3,000 | 70 |
| 2000-07-19 | 125 | 128 | 125 | 128 | 3,000 | 64 |
| 2000-07-18 | 128 | 128 | 128 | 128 | 1,000 | 64 |
| 2000-07-17 | 127 | 128 | 127 | 127 | 8,000 | 63.50 |
| 2000-07-14 | 135 | 136 | 135 | 136 | 2,000 | 68 |
| 2000-07-13 | 140 | 140 | 135 | 135 | 3,000 | 67.50 |
| 2000-07-12 | 138 | 140 | 138 | 140 | 2,000 | 70 |
| 2000-07-11 | 131 | 140 | 128 | 128 | 7,000 | 64 |
| 2000-07-10 | 140 | 140 | 140 | 140 | 7,000 | 70 |
| 2000-07-07 | 128 | 135 | 128 | 135 | 5,000 | 67.50 |
| 2000-07-06 | 128 | 128 | 128 | 128 | 2,000 | 64 |
| 2000-07-05 | 135 | 135 | 135 | 135 | 2,000 | 67.50 |
| 2000-07-04 | 134 | 135 | 134 | 135 | 6,000 | 67.50 |
| 2000-06-30 | 133 | 133 | 133 | 133 | 1,000 | 66.50 |
| 2000-06-29 | 127 | 128 | 127 | 128 | 13,000 | 64 |
| 2000-06-28 | 121 | 127 | 118 | 127 | 14,000 | 63.50 |
| 2000-06-27 | 144 | 144 | 144 | 144 | 3,000 | 72 |
| 2000-06-23 | 118 | 118 | 118 | 118 | 2,000 | 59 |
| 2000-06-22 | 117 | 118 | 117 | 118 | 2,000 | 59 |
| 2000-06-21 | 117 | 117 | 117 | 117 | 2,000 | 58.50 |
| 2000-06-20 | 115 | 117 | 115 | 117 | 7,000 | 58.50 |
| 2000-06-19 | 115 | 115 | 115 | 115 | 2,000 | 57.50 |
| 2000-06-16 | 115 | 115 | 115 | 115 | 2,000 | 57.50 |
| 2000-06-15 | 117 | 117 | 115 | 115 | 7,000 | 57.50 |
| 2000-06-14 | 115 | 118 | 115 | 118 | 3,000 | 59 |
| 2000-06-13 | 115 | 115 | 115 | 115 | 5,000 | 57.50 |
| 2000-06-12 | 115 | 115 | 115 | 115 | 2,000 | 57.50 |
| 2000-06-09 | 115 | 115 | 112 | 112 | 4,000 | 56 |
| 2000-06-08 | 112 | 112 | 112 | 112 | 2,000 | 56 |
| 2000-06-06 | 102 | 110 | 102 | 110 | 3,000 | 55 |
| 2000-06-02 | 128 | 132 | 128 | 132 | 2,000 | 66 |
| 2000-06-01 | 118 | 133 | 118 | 133 | 3,000 | 66.50 |
| 2000-05-31 | 118 | 118 | 118 | 118 | 2,000 | 59 |
| 2000-05-30 | 118 | 118 | 118 | 118 | 2,000 | 59 |
| 2000-05-29 | 118 | 118 | 118 | 118 | 1,000 | 59 |
| 2000-05-26 | 118 | 118 | 118 | 118 | 1,000 | 59 |
| 2000-05-25 | 120 | 120 | 120 | 120 | 2,000 | 60 |
| 2000-05-24 | 118 | 118 | 118 | 118 | 4,000 | 59 |
| 2000-05-23 | 118 | 118 | 118 | 118 | 5,000 | 59 |
| 2000-05-22 | 118 | 118 | 118 | 118 | 3,000 | 59 |
| 2000-05-19 | 117 | 118 | 117 | 118 | 3,000 | 59 |
| 2000-05-18 | 117 | 117 | 117 | 117 | 7,000 | 58.50 |
| 2000-05-17 | 117 | 117 | 117 | 117 | 4,000 | 58.50 |
| 2000-05-16 | 116 | 116 | 116 | 116 | 5,000 | 58 |
| 2000-05-15 | 116 | 116 | 116 | 116 | 8,000 | 58 |
| 2000-05-12 | 116 | 116 | 116 | 116 | 2,000 | 58 |
| 2000-05-11 | 116 | 116 | 116 | 116 | 7,000 | 58 |
| 2000-05-10 | 116 | 116 | 116 | 116 | 1,000 | 58 |
| 2000-05-09 | 116 | 116 | 116 | 116 | 6,000 | 58 |
| 2000-05-08 | 116 | 116 | 116 | 116 | 1,000 | 58 |
| 2000-05-01 | 120 | 120 | 116 | 116 | 6,000 | 58 |
| 2000-04-26 | 120 | 120 | 120 | 120 | 6,000 | 60 |
| 2000-04-25 | 128 | 128 | 128 | 128 | 2,000 | 64 |
| 2000-04-21 | 120 | 120 | 120 | 120 | 1,000 | 60 |
| 2000-04-20 | 120 | 120 | 120 | 120 | 1,000 | 60 |
| 2000-04-18 | 120 | 120 | 120 | 120 | 3,000 | 60 |
| 2000-04-12 | 128 | 128 | 128 | 128 | 5,000 | 64 |
| 2000-04-11 | 128 | 128 | 128 | 128 | 1,000 | 64 |
| 2000-04-06 | 138 | 138 | 128 | 128 | 2,000 | 64 |
| 2000-03-31 | 129 | 129 | 129 | 129 | 1,000 | 64.50 |
| 2000-03-30 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-03-29 | 130 | 130 | 130 | 130 | 4,000 | 65 |
| 2000-03-28 | 134 | 134 | 134 | 134 | 1,000 | 67 |
| 2000-03-27 | 135 | 135 | 120 | 120 | 2,000 | 60 |
| 2000-03-24 | 135 | 135 | 135 | 135 | 3,000 | 67.50 |
| 2000-03-23 | 120 | 125 | 120 | 125 | 13,000 | 62.50 |
| 2000-03-22 | 118 | 119 | 118 | 119 | 9,000 | 59.50 |
| 2000-03-21 | 118 | 118 | 115 | 115 | 2,000 | 57.50 |
| 2000-03-17 | 115 | 115 | 115 | 115 | 3,000 | 57.50 |
| 2000-03-15 | 115 | 115 | 110 | 110 | 8,000 | 55 |
| 2000-03-14 | 115 | 115 | 115 | 115 | 8,000 | 57.50 |
| 2000-03-13 | 115 | 119 | 115 | 119 | 4,000 | 59.50 |
| 2000-03-10 | 115 | 115 | 115 | 115 | 3,000 | 57.50 |
| 2000-03-09 | 110 | 119 | 110 | 118 | 8,000 | 59 |
| 2000-03-08 | 110 | 110 | 110 | 110 | 5,000 | 55 |
| 2000-03-07 | 109 | 110 | 109 | 110 | 19,000 | 55 |
| 2000-03-06 | 111 | 114 | 106 | 108 | 18,000 | 54 |
| 2000-03-03 | 111 | 111 | 110 | 111 | 12,000 | 55.50 |
| 2000-03-02 | 115 | 115 | 112 | 113 | 11,000 | 56.50 |
| 2000-03-01 | 119 | 119 | 119 | 119 | 7,000 | 59.50 |
| 2000-02-29 | 115 | 115 | 115 | 115 | 1,000 | 57.50 |
| 2000-02-28 | 111 | 114 | 111 | 111 | 7,000 | 55.50 |
| 2000-02-25 | 120 | 120 | 120 | 120 | 3,000 | 60 |
| 2000-02-24 | 120 | 120 | 120 | 120 | 1,000 | 60 |
| 2000-02-22 | 121 | 121 | 120 | 120 | 19,000 | 60 |
| 2000-02-21 | 121 | 121 | 121 | 121 | 2,000 | 60.50 |
| 2000-02-18 | 126 | 126 | 121 | 121 | 7,000 | 60.50 |
| 2000-02-16 | 126 | 126 | 126 | 126 | 1,000 | 63 |
| 2000-02-15 | 125 | 125 | 125 | 125 | 3,000 | 62.50 |
| 2000-02-14 | 126 | 128 | 126 | 128 | 2,000 | 64 |
| 2000-02-10 | 128 | 128 | 126 | 126 | 3,000 | 63 |
| 2000-02-09 | 128 | 128 | 128 | 128 | 3,000 | 64 |
| 2000-02-08 | 129 | 129 | 129 | 129 | 2,000 | 64.50 |
| 2000-02-04 | 130 | 130 | 130 | 130 | 5,000 | 65 |
| 2000-02-02 | 130 | 130 | 130 | 130 | 2,000 | 65 |
| 2000-01-31 | 130 | 130 | 130 | 130 | 2,000 | 65 |
| 2000-01-28 | 130 | 130 | 128 | 130 | 13,000 | 65 |
| 2000-01-26 | 130 | 130 | 130 | 130 | 3,000 | 65 |
| 2000-01-25 | 132 | 132 | 132 | 132 | 4,000 | 66 |
| 2000-01-24 | 132 | 132 | 132 | 132 | 20,000 | 66 |
| 2000-01-21 | 132 | 132 | 132 | 132 | 10,000 | 66 |
| 2000-01-20 | 132 | 137 | 132 | 137 | 13,000 | 68.50 |
| 2000-01-19 | 132 | 132 | 132 | 132 | 1,000 | 66 |
| 2000-01-18 | 132 | 132 | 120 | 120 | 11,000 | 60 |
| 2000-01-17 | 132 | 132 | 132 | 132 | 9,000 | 66 |
| 2000-01-14 | 132 | 132 | 130 | 130 | 10,000 | 65 |
| 2000-01-12 | 132 | 132 | 132 | 132 | 5,000 | 66 |
| 2000-01-11 | 132 | 132 | 132 | 132 | 6,000 | 66 |
| 2000-01-07 | 132 | 132 | 132 | 132 | 1,000 | 66 |
| 2000-01-05 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2000-01-04 | 143 | 143 | 143 | 143 | 2,000 | 71.50 |
分割・併合履歴 ： [2025-02-27]1株→2株 [2022-11-29]1株→5株 [2017-11-28]1株→0.2株