5967 TONE(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	108	109	107	107	14,000	53.50
2002-12-27	107	107	105	105	7,000	52.50
2002-12-26	106	106	102	104	10,000	52
2002-12-25	104	104	100	100	17,000	50
2002-12-24	102	103	98	98	8,000	49
2002-12-20	103	103	102	102	4,000	51
2002-12-19	105	113	100	108	54,000	54
2002-12-18	102	114	102	106	76,000	53
2002-12-17	98	102	98	102	23,000	51
2002-12-16	102	102	100	100	17,000	50
2002-12-13	105	105	102	102	7,000	51
2002-12-12	105	105	103	103	9,000	51.50
2002-12-11	108	108	104	104	2,000	52
2002-12-10	110	110	106	106	7,000	53
2002-12-06	117	117	117	117	14,000	58.50
2002-12-05	116	116	111	111	10,000	55.50
2002-12-04	122	122	114	114	18,000	57
2002-12-03	125	126	120	124	17,000	62
2002-12-02	120	127	113	127	39,000	63.50
2002-11-29	123	132	117	129	163,000	64.50
2002-11-28	104	122	101	122	70,000	61
2002-11-27	107	107	104	104	4,000	52
2002-11-26	105	105	104	104	6,000	52
2002-11-25	109	109	100	108	19,000	54
2002-11-22	98	101	97	101	19,000	50.50
2002-11-21	94	95	94	95	3,000	47.50
2002-11-20	90	90	90	90	4,000	45
2002-11-19	103	103	100	100	19,000	50
2002-11-18	103	103	103	103	7,000	51.50
2002-11-15	106	107	103	103	14,000	51.50
2002-11-14	108	112	106	106	34,000	53
2002-11-13	105	106	105	106	18,000	53
2002-11-12	108	108	102	102	2,000	51
2002-11-11	110	110	108	108	2,000	54
2002-11-08	111	112	110	110	19,000	55
2002-11-07	110	112	110	112	11,000	56
2002-11-06	113	113	113	113	1,000	56.50
2002-11-05	105	105	105	105	1,000	52.50
2002-10-31	105	105	105	105	1,000	52.50
2002-10-30	106	106	106	106	2,000	53
2002-10-29	106	106	105	105	6,000	52.50
2002-10-28	114	114	105	105	11,000	52.50
2002-10-25	106	106	106	106	5,000	53
2002-10-24	108	110	105	105	9,000	52.50
2002-10-23	105	105	103	105	6,000	52.50
2002-10-22	105	105	105	105	1,000	52.50
2002-10-21	108	108	106	106	12,000	53
2002-10-18	109	110	107	108	8,000	54
2002-10-17	105	108	105	105	5,000	52.50
2002-10-16	110	125	110	118	40,000	59
2002-10-15	102	105	102	105	5,000	52.50
2002-10-11	102	102	100	100	7,000	50
2002-10-10	107	107	101	101	13,000	50.50
2002-10-09	110	110	110	110	1,000	55
2002-10-08	111	111	110	110	24,000	55
2002-10-07	108	117	108	117	12,000	58.50
2002-10-03	112	113	112	113	11,000	56.50
2002-10-02	114	114	114	114	4,000	57
2002-10-01	113	114	113	114	4,000	57
2002-09-30	114	114	114	114	2,000	57
2002-09-27	120	120	110	112	30,000	56
2002-09-26	119	119	119	119	12,000	59.50
2002-09-25	124	124	119	119	11,000	59.50
2002-09-24	120	124	119	120	16,000	60
2002-09-19	120	120	118	119	17,000	59.50
2002-09-18	120	120	115	120	13,000	60
2002-09-17	114	124	114	124	66,000	62
2002-09-13	119	119	115	115	8,000	57.50
2002-09-12	122	123	120	120	12,000	60
2002-09-11	122	122	120	120	18,000	60
2002-09-10	120	121	120	121	7,000	60.50
2002-09-09	124	125	120	121	17,000	60.50
2002-09-06	123	126	118	126	37,000	63
2002-09-05	118	126	118	126	11,000	63
2002-09-04	117	118	115	117	24,000	58.50
2002-09-03	127	127	119	122	35,000	61
2002-09-02	135	135	122	126	42,000	63
2002-08-30	146	146	137	137	50,000	68.50
2002-08-29	153	153	139	140	98,000	70
2002-08-28	142	158	140	154	177,000	77
2002-08-27	150	150	140	147	51,000	73.50
2002-08-26	140	150	137	150	191,000	75
2002-08-23	162	163	158	160	162,000	80
2002-08-22	157	161	156	159	108,000	79.50
2002-08-21	160	160	151	159	91,000	79.50
2002-08-20	162	164	153	160	131,000	80
2002-08-19	162	164	157	164	124,000	82
2002-08-16	160	169	154	165	327,000	82.50
2002-08-15	155	162	149	160	158,000	80
2002-08-14	156	158	148	156	259,000	78
2002-08-13	133	164	130	164	234,000	82
2002-08-12	136	141	135	135	38,000	67.50
2002-08-09	142	142	136	141	76,000	70.50
2002-08-08	130	135	129	133	33,000	66.50
2002-08-07	129	134	129	130	62,000	65
2002-08-06	128	138	126	136	69,000	68
2002-08-05	135	135	129	130	41,000	65
2002-08-02	135	139	135	136	35,000	68
2002-08-01	130	145	128	132	165,000	66
2002-07-31	119	130	116	130	18,000	65
2002-07-30	117	119	116	118	14,000	59
2002-07-29	122	122	115	115	15,000	57.50
2002-07-26	130	130	122	122	29,000	61
2002-07-25	140	140	125	125	53,000	62.50
2002-07-24	121	165	120	140	213,000	70
2002-07-23	117	119	112	118	24,000	59
2002-07-22	110	120	110	115	28,000	57.50
2002-07-12	104	104	104	104	2,000	52
2002-07-11	105	105	104	104	6,000	52
2002-07-10	104	104	104	104	17,000	52
2002-07-08	105	105	100	102	7,000	51
2002-07-04	105	115	105	112	13,000	56
2002-06-27	105	105	100	100	6,000	50
2002-06-26	102	102	100	101	9,000	50.50
2002-06-25	109	109	101	101	6,000	50.50
2002-06-24	105	110	100	110	11,000	55
2002-06-18	110	110	110	110	1,000	55
2002-06-17	110	110	110	110	5,000	55
2002-06-13	111	111	110	110	6,000	55
2002-06-12	113	113	109	109	17,000	54.50
2002-06-11	113	113	113	113	1,000	56.50
2002-06-07	111	111	111	111	3,000	55.50
2002-06-05	113	113	112	112	2,000	56
2002-06-04	113	113	113	113	1,000	56.50
2002-05-31	113	113	112	112	5,000	56
2002-05-30	113	113	113	113	5,000	56.50
2002-05-29	114	114	114	114	5,000	57
2002-05-28	114	114	114	114	2,000	57
2002-05-27	119	119	119	119	5,000	59.50
2002-05-24	119	119	118	118	9,000	59
2002-05-23	116	116	115	115	6,000	57.50
2002-05-22	115	115	114	114	2,000	57
2002-05-17	114	114	114	114	4,000	57
2002-05-16	117	118	114	118	13,000	59
2002-05-13	115	115	113	113	5,000	56.50
2002-05-10	119	119	119	119	2,000	59.50
2002-05-09	114	114	113	113	9,000	56.50
2002-05-08	118	119	118	119	6,000	59.50
2002-05-02	118	118	118	118	2,000	59
2002-04-30	114	119	114	119	3,000	59.50
2002-04-26	118	118	118	118	3,000	59
2002-04-25	119	119	113	113	8,000	56.50
2002-04-24	118	118	112	112	3,000	56
2002-04-23	113	113	112	112	2,000	56
2002-04-16	113	113	113	113	1,000	56.50
2002-04-15	116	116	115	115	6,000	57.50
2002-04-12	115	115	115	115	10,000	57.50
2002-04-11	115	115	113	113	7,000	56.50
2002-04-09	115	115	115	115	2,000	57.50
2002-04-05	113	113	113	113	2,000	56.50
2002-04-03	112	112	112	112	1,000	56
2002-04-01	111	111	111	111	1,000	55.50
2002-03-29	115	115	111	111	5,000	55.50
2002-03-27	117	117	115	115	8,000	57.50
2002-03-26	111	116	111	112	7,000	56
2002-03-25	118	118	111	111	6,000	55.50
2002-03-22	112	112	112	112	3,000	56
2002-03-20	110	119	110	111	242,000	55.50
2002-03-19	117	117	110	110	21,000	55
2002-03-12	117	121	117	121	8,000	60.50
2002-03-11	120	120	120	120	1,000	60
2002-03-08	119	119	116	116	3,000	58
2002-03-07	115	115	115	115	147,000	57.50
2002-03-06	115	115	115	115	1,000	57.50
2002-03-05	115	115	115	115	1,000	57.50
2002-02-28	109	109	109	109	1,000	54.50
2002-02-27	119	119	109	109	7,000	54.50
2002-02-25	120	120	120	120	5,000	60
2002-02-19	113	113	113	113	1,000	56.50
2002-02-15	111	111	111	111	3,000	55.50
2002-02-14	111	111	111	111	3,000	55.50
2002-02-13	95	95	95	95	142,000	47.50
2002-02-12	100	100	100	100	1,000	50
2002-02-08	91	91	91	91	1,000	45.50
2002-01-29	111	111	111	111	1,000	55.50
2002-01-25	119	120	119	120	8,000	60
2002-01-22	106	108	106	108	2,000	54
2002-01-16	96	106	96	96	25,000	48
2002-01-15	109	109	96	96	15,000	48
2002-01-11	111	111	110	110	19,000	55
2002-01-09	115	115	115	115	1,000	57.50
2002-01-07	119	119	114	114	8,000	57

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30