5967 TONE(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 119 | 119 | 119 | 119 | 4,000 | 59.50 |
| 2001-12-26 | 112 | 112 | 112 | 112 | 2,000 | 56 |
| 2001-12-25 | 111 | 112 | 110 | 112 | 8,000 | 56 |
| 2001-12-20 | 111 | 111 | 111 | 111 | 1,000 | 55.50 |
| 2001-12-19 | 115 | 115 | 110 | 110 | 6,000 | 55 |
| 2001-12-18 | 120 | 120 | 120 | 120 | 4,000 | 60 |
| 2001-12-17 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 2001-12-14 | 116 | 116 | 116 | 116 | 2,000 | 58 |
| 2001-12-12 | 118 | 118 | 118 | 118 | 1,000 | 59 |
| 2001-12-10 | 127 | 127 | 118 | 118 | 2,000 | 59 |
| 2001-12-07 | 127 | 127 | 127 | 127 | 5,000 | 63.50 |
| 2001-12-06 | 117 | 117 | 117 | 117 | 1,000 | 58.50 |
| 2001-12-05 | 116 | 116 | 116 | 116 | 1,000 | 58 |
| 2001-12-04 | 115 | 116 | 115 | 116 | 3,000 | 58 |
| 2001-12-03 | 128 | 128 | 118 | 118 | 3,000 | 59 |
| 2001-11-29 | 129 | 129 | 124 | 124 | 8,000 | 62 |
| 2001-11-27 | 129 | 129 | 129 | 129 | 3,000 | 64.50 |
| 2001-11-26 | 128 | 128 | 124 | 124 | 5,000 | 62 |
| 2001-11-22 | 129 | 129 | 124 | 124 | 7,000 | 62 |
| 2001-11-21 | 126 | 126 | 126 | 126 | 1,000 | 63 |
| 2001-11-19 | 129 | 129 | 129 | 129 | 1,000 | 64.50 |
| 2001-11-16 | 121 | 121 | 121 | 121 | 2,000 | 60.50 |
| 2001-11-14 | 130 | 130 | 130 | 130 | 5,000 | 65 |
| 2001-11-12 | 132 | 132 | 132 | 132 | 1,000 | 66 |
| 2001-11-09 | 127 | 127 | 127 | 127 | 1,000 | 63.50 |
| 2001-11-05 | 131 | 131 | 131 | 131 | 2,000 | 65.50 |
| 2001-11-01 | 127 | 127 | 127 | 127 | 4,000 | 63.50 |
| 2001-10-31 | 127 | 127 | 127 | 127 | 1,000 | 63.50 |
| 2001-10-30 | 128 | 128 | 128 | 128 | 1,000 | 64 |
| 2001-10-29 | 131 | 131 | 131 | 131 | 1,000 | 65.50 |
| 2001-10-26 | 133 | 133 | 133 | 133 | 3,000 | 66.50 |
| 2001-10-25 | 131 | 131 | 131 | 131 | 1,000 | 65.50 |
| 2001-10-24 | 130 | 130 | 130 | 130 | 3,000 | 65 |
| 2001-10-23 | 127 | 127 | 127 | 127 | 1,000 | 63.50 |
| 2001-10-18 | 126 | 126 | 126 | 126 | 4,000 | 63 |
| 2001-10-15 | 129 | 129 | 125 | 125 | 2,000 | 62.50 |
| 2001-10-12 | 127 | 129 | 127 | 129 | 3,000 | 64.50 |
| 2001-10-10 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 2001-10-09 | 129 | 133 | 129 | 133 | 4,000 | 66.50 |
| 2001-10-05 | 125 | 129 | 125 | 129 | 11,000 | 64.50 |
| 2001-10-04 | 125 | 125 | 125 | 125 | 2,000 | 62.50 |
| 2001-10-03 | 123 | 123 | 123 | 123 | 4,000 | 61.50 |
| 2001-10-02 | 124 | 125 | 124 | 125 | 4,000 | 62.50 |
| 2001-10-01 | 121 | 121 | 121 | 121 | 2,000 | 60.50 |
| 2001-09-27 | 121 | 121 | 120 | 120 | 7,000 | 60 |
| 2001-09-26 | 119 | 119 | 119 | 119 | 2,000 | 59.50 |
| 2001-09-25 | 126 | 126 | 116 | 116 | 2,000 | 58 |
| 2001-09-21 | 119 | 119 | 119 | 119 | 6,000 | 59.50 |
| 2001-09-20 | 119 | 125 | 119 | 125 | 3,000 | 62.50 |
| 2001-09-19 | 118 | 118 | 118 | 118 | 9,000 | 59 |
| 2001-09-18 | 118 | 118 | 118 | 118 | 1,000 | 59 |
| 2001-09-17 | 117 | 117 | 115 | 115 | 4,000 | 57.50 |
| 2001-09-12 | 119 | 119 | 115 | 115 | 9,000 | 57.50 |
| 2001-09-11 | 119 | 119 | 119 | 119 | 1,000 | 59.50 |
| 2001-09-10 | 121 | 121 | 119 | 119 | 9,000 | 59.50 |
| 2001-09-07 | 120 | 121 | 117 | 121 | 6,000 | 60.50 |
| 2001-09-06 | 118 | 118 | 116 | 116 | 14,000 | 58 |
| 2001-09-05 | 130 | 130 | 123 | 123 | 4,000 | 61.50 |
| 2001-09-04 | 118 | 118 | 116 | 116 | 12,000 | 58 |
| 2001-09-03 | 124 | 124 | 118 | 118 | 31,000 | 59 |
| 2001-08-31 | 127 | 127 | 123 | 123 | 18,000 | 61.50 |
| 2001-08-30 | 130 | 130 | 128 | 130 | 18,000 | 65 |
| 2001-08-29 | 133 | 133 | 133 | 133 | 3,000 | 66.50 |
| 2001-08-27 | 146 | 146 | 132 | 132 | 5,000 | 66 |
| 2001-08-20 | 134 | 134 | 130 | 130 | 5,000 | 65 |
| 2001-08-16 | 135 | 135 | 134 | 134 | 4,000 | 67 |
| 2001-08-08 | 135 | 135 | 135 | 135 | 8,000 | 67.50 |
| 2001-08-02 | 139 | 139 | 139 | 139 | 3,000 | 69.50 |
| 2001-07-27 | 142 | 142 | 142 | 142 | 3,000 | 71 |
| 2001-07-25 | 142 | 142 | 142 | 142 | 2,000 | 71 |
| 2001-07-24 | 137 | 139 | 137 | 139 | 10,000 | 69.50 |
| 2001-07-17 | 137 | 137 | 137 | 137 | 2,000 | 68.50 |
| 2001-07-13 | 137 | 137 | 137 | 137 | 1,000 | 68.50 |
| 2001-07-12 | 127 | 127 | 127 | 127 | 1,000 | 63.50 |
| 2001-07-10 | 138 | 138 | 123 | 123 | 14,000 | 61.50 |
| 2001-07-04 | 138 | 138 | 138 | 138 | 1,000 | 69 |
| 2001-07-02 | 133 | 133 | 133 | 133 | 1,000 | 66.50 |
| 2001-06-29 | 132 | 132 | 132 | 132 | 2,000 | 66 |
| 2001-06-27 | 140 | 140 | 140 | 140 | 3,000 | 70 |
| 2001-06-26 | 139 | 139 | 139 | 139 | 1,000 | 69.50 |
| 2001-06-25 | 140 | 140 | 140 | 140 | 2,000 | 70 |
| 2001-06-21 | 135 | 135 | 123 | 123 | 18,000 | 61.50 |
| 2001-06-20 | 133 | 133 | 133 | 133 | 9,000 | 66.50 |
| 2001-06-19 | 133 | 133 | 133 | 133 | 1,000 | 66.50 |
| 2001-06-15 | 130 | 131 | 130 | 131 | 4,000 | 65.50 |
| 2001-06-14 | 130 | 130 | 130 | 130 | 20,000 | 65 |
| 2001-06-13 | 139 | 140 | 130 | 130 | 6,000 | 65 |
| 2001-06-11 | 140 | 140 | 140 | 140 | 11,000 | 70 |
| 2001-06-08 | 140 | 140 | 140 | 140 | 5,000 | 70 |
| 2001-06-06 | 139 | 139 | 139 | 139 | 1,000 | 69.50 |
| 2001-05-30 | 140 | 140 | 140 | 140 | 4,000 | 70 |
| 2001-05-29 | 141 | 142 | 140 | 140 | 4,000 | 70 |
| 2001-05-28 | 143 | 143 | 142 | 142 | 4,000 | 71 |
| 2001-05-25 | 146 | 146 | 145 | 146 | 17,000 | 73 |
| 2001-05-24 | 147 | 147 | 143 | 143 | 17,000 | 71.50 |
| 2001-05-23 | 148 | 148 | 145 | 147 | 8,000 | 73.50 |
| 2001-05-22 | 148 | 149 | 148 | 148 | 4,000 | 74 |
| 2001-05-21 | 148 | 149 | 148 | 148 | 10,000 | 74 |
| 2001-05-18 | 148 | 148 | 148 | 148 | 20,000 | 74 |
| 2001-05-17 | 151 | 152 | 148 | 148 | 17,000 | 74 |
| 2001-05-16 | 153 | 153 | 150 | 150 | 29,000 | 75 |
| 2001-05-15 | 156 | 156 | 155 | 155 | 2,000 | 77.50 |
| 2001-05-14 | 157 | 157 | 156 | 156 | 2,000 | 78 |
| 2001-05-11 | 158 | 158 | 158 | 158 | 5,000 | 79 |
| 2001-05-10 | 158 | 158 | 158 | 158 | 1,000 | 79 |
| 2001-05-09 | 158 | 158 | 158 | 158 | 7,000 | 79 |
| 2001-05-08 | 159 | 159 | 159 | 159 | 5,000 | 79.50 |
| 2001-05-07 | 157 | 159 | 153 | 159 | 8,000 | 79.50 |
| 2001-05-02 | 153 | 160 | 153 | 156 | 10,000 | 78 |
| 2001-05-01 | 155 | 155 | 152 | 153 | 7,000 | 76.50 |
| 2001-04-27 | 158 | 158 | 155 | 155 | 10,000 | 77.50 |
| 2001-04-26 | 156 | 157 | 156 | 157 | 4,000 | 78.50 |
| 2001-04-25 | 155 | 155 | 153 | 153 | 3,000 | 76.50 |
| 2001-04-24 | 150 | 151 | 150 | 150 | 6,000 | 75 |
| 2001-04-23 | 148 | 149 | 148 | 149 | 7,000 | 74.50 |
| 2001-04-20 | 147 | 148 | 147 | 148 | 4,000 | 74 |
| 2001-04-19 | 146 | 146 | 146 | 146 | 4,000 | 73 |
| 2001-04-18 | 145 | 145 | 145 | 145 | 2,000 | 72.50 |
| 2001-04-17 | 145 | 145 | 145 | 145 | 3,000 | 72.50 |
| 2001-04-16 | 145 | 145 | 145 | 145 | 1,000 | 72.50 |
| 2001-04-13 | 145 | 146 | 145 | 145 | 12,000 | 72.50 |
| 2001-04-12 | 142 | 145 | 142 | 145 | 3,000 | 72.50 |
| 2001-04-11 | 139 | 140 | 139 | 140 | 3,000 | 70 |
| 2001-04-10 | 137 | 140 | 137 | 140 | 5,000 | 70 |
| 2001-04-09 | 140 | 140 | 137 | 137 | 4,000 | 68.50 |
| 2001-04-06 | 137 | 137 | 137 | 137 | 2,000 | 68.50 |
| 2001-04-05 | 137 | 137 | 137 | 137 | 2,000 | 68.50 |
| 2001-04-04 | 137 | 137 | 137 | 137 | 1,000 | 68.50 |
| 2001-04-03 | 133 | 137 | 133 | 137 | 2,000 | 68.50 |
| 2001-04-02 | 140 | 140 | 140 | 140 | 5,000 | 70 |
| 2001-03-29 | 135 | 135 | 131 | 131 | 3,000 | 65.50 |
| 2001-03-28 | 135 | 135 | 133 | 133 | 5,000 | 66.50 |
| 2001-03-27 | 145 | 145 | 135 | 135 | 5,000 | 67.50 |
| 2001-03-26 | 130 | 130 | 129 | 129 | 3,000 | 64.50 |
| 2001-03-23 | 132 | 132 | 132 | 132 | 2,000 | 66 |
| 2001-03-19 | 125 | 126 | 123 | 123 | 5,000 | 61.50 |
| 2001-03-16 | 125 | 125 | 125 | 125 | 5,000 | 62.50 |
| 2001-03-12 | 126 | 126 | 126 | 126 | 1,000 | 63 |
| 2001-03-07 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 2001-03-06 | 125 | 125 | 125 | 125 | 2,000 | 62.50 |
| 2001-02-27 | 132 | 132 | 132 | 132 | 4,000 | 66 |
| 2001-02-23 | 130 | 130 | 130 | 130 | 1,000 | 65 |
| 2001-02-16 | 130 | 132 | 130 | 132 | 4,000 | 66 |
| 2001-02-09 | 128 | 132 | 128 | 132 | 4,000 | 66 |
| 2001-02-05 | 122 | 128 | 122 | 128 | 6,000 | 64 |
| 2001-02-02 | 122 | 122 | 120 | 120 | 9,000 | 60 |
| 2001-02-01 | 122 | 125 | 122 | 125 | 21,000 | 62.50 |
| 2001-01-31 | 125 | 127 | 121 | 121 | 12,000 | 60.50 |
| 2001-01-30 | 125 | 129 | 125 | 129 | 2,000 | 64.50 |
| 2001-01-29 | 117 | 119 | 117 | 118 | 4,000 | 59 |
| 2001-01-26 | 134 | 134 | 134 | 134 | 3,000 | 67 |
| 2001-01-25 | 134 | 134 | 134 | 134 | 2,000 | 67 |
| 2001-01-19 | 125 | 125 | 125 | 125 | 1,000 | 62.50 |
| 2001-01-17 | 113 | 113 | 113 | 113 | 4,000 | 56.50 |
| 2001-01-16 | 120 | 150 | 111 | 111 | 17,000 | 55.50 |
| 2001-01-15 | 117 | 120 | 117 | 120 | 7,000 | 60 |
| 2001-01-12 | 120 | 120 | 120 | 120 | 1,000 | 60 |
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