5967 TONE(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	128	128	128	128	2,000	64
2003-12-29	128	129	128	128	10,000	64
2003-12-26	128	128	128	128	7,000	64
2003-12-25	128	128	121	121	4,000	60.50
2003-12-24	125	126	125	126	10,000	63
2003-12-22	126	126	125	126	19,000	63
2003-12-19	121	124	121	124	22,000	62
2003-12-18	121	121	121	121	5,000	60.50
2003-12-17	121	121	121	121	9,000	60.50
2003-12-16	123	123	121	121	12,000	60.50
2003-12-15	121	124	121	124	6,000	62
2003-12-12	121	121	121	121	3,000	60.50
2003-12-10	121	121	121	121	1,000	60.50
2003-12-09	121	121	121	121	1,000	60.50
2003-12-08	122	122	121	121	4,000	60.50
2003-12-05	124	124	124	124	11,000	62
2003-12-04	121	121	120	120	16,000	60
2003-12-03	121	121	120	120	8,000	60
2003-12-02	120	120	120	120	7,000	60
2003-12-01	120	120	118	120	6,000	60
2003-11-27	123	123	122	122	3,000	61
2003-11-25	125	125	125	125	3,000	62.50
2003-11-21	123	125	123	125	3,000	62.50
2003-11-20	120	120	120	120	2,000	60
2003-11-19	120	121	120	120	8,000	60
2003-11-18	116	122	116	122	9,000	61
2003-11-17	127	127	121	121	11,000	60.50
2003-11-13	122	123	122	123	3,000	61.50
2003-11-12	130	130	110	121	36,000	60.50
2003-11-11	136	136	130	130	29,000	65
2003-11-10	136	136	136	136	3,000	68
2003-11-07	137	137	135	135	20,000	67.50
2003-11-06	138	138	137	137	17,000	68.50
2003-11-05	139	139	138	138	4,000	69
2003-11-04	138	138	138	138	7,000	69
2003-10-31	137	138	137	137	14,000	68.50
2003-10-30	135	137	135	137	11,000	68.50
2003-10-29	135	135	135	135	8,000	67.50
2003-10-28	135	135	135	135	15,000	67.50
2003-10-27	135	135	135	135	3,000	67.50
2003-10-24	131	131	130	131	8,000	65.50
2003-10-23	137	137	133	133	17,000	66.50
2003-10-22	137	137	137	137	4,000	68.50
2003-10-21	135	138	135	138	31,000	69
2003-10-20	137	138	135	135	17,000	67.50
2003-10-17	137	137	135	135	7,000	67.50
2003-10-16	136	136	133	135	18,000	67.50
2003-10-15	135	135	135	135	2,000	67.50
2003-10-14	134	135	134	134	11,000	67
2003-10-10	136	136	132	132	37,000	66
2003-10-09	137	137	137	137	1,000	68.50
2003-10-08	137	137	136	136	2,000	68
2003-10-07	139	139	136	136	3,000	68
2003-10-06	136	136	133	135	10,000	67.50
2003-10-03	136	136	135	135	3,000	67.50
2003-10-02	134	134	133	133	7,000	66.50
2003-10-01	133	136	132	133	27,000	66.50
2003-09-30	135	135	133	133	5,000	66.50
2003-09-29	136	136	135	136	6,000	68
2003-09-26	138	138	131	137	17,000	68.50
2003-09-25	141	141	141	141	3,000	70.50
2003-09-24	141	141	136	136	8,000	68
2003-09-22	143	143	141	141	19,000	70.50
2003-09-19	145	148	143	143	23,000	71.50
2003-09-18	146	147	141	143	23,000	71.50
2003-09-17	147	147	142	142	46,000	71
2003-09-16	150	153	145	149	94,000	74.50
2003-09-12	145	154	143	154	179,000	77
2003-09-11	139	145	137	145	181,000	72.50
2003-09-10	136	138	132	138	83,000	69
2003-09-09	136	136	132	135	27,000	67.50
2003-09-08	132	136	126	136	93,000	68
2003-09-05	130	138	130	138	68,000	69
2003-09-04	132	132	130	132	20,000	66
2003-09-03	128	137	124	131	142,000	65.50
2003-09-02	125	128	120	128	39,000	64
2003-09-01	121	124	119	124	30,000	62
2003-08-29	117	118	117	118	7,000	59
2003-08-28	120	120	120	120	4,000	60
2003-08-27	124	124	121	121	3,000	60.50
2003-08-26	118	118	118	118	1,000	59
2003-08-25	122	122	120	120	5,000	60
2003-08-22	121	121	121	121	1,000	60.50
2003-08-20	118	122	118	122	8,000	61
2003-08-19	120	120	120	120	3,000	60
2003-08-18	117	117	116	117	8,000	58.50
2003-08-15	117	117	116	116	4,000	58
2003-08-14	119	119	118	119	5,000	59.50
2003-08-11	119	119	119	119	2,000	59.50
2003-08-08	119	119	119	119	1,000	59.50
2003-08-05	120	120	120	120	5,000	60
2003-08-04	120	120	120	120	1,000	60
2003-08-01	118	118	118	118	1,000	59
2003-07-31	122	122	119	119	6,000	59.50
2003-07-30	122	122	122	122	2,000	61
2003-07-29	122	122	122	122	6,000	61
2003-07-28	122	122	120	122	4,000	61
2003-07-25	125	125	120	120	17,000	60
2003-07-24	117	122	117	122	28,000	61
2003-07-23	116	116	116	116	5,000	58
2003-07-22	119	119	114	116	28,000	58
2003-07-18	108	110	108	110	10,000	55
2003-07-17	115	116	113	113	28,000	56.50
2003-07-16	116	119	116	119	4,000	59.50
2003-07-15	120	120	117	117	16,000	58.50
2003-07-14	114	119	113	119	46,000	59.50
2003-07-11	125	125	121	121	8,000	60.50
2003-07-10	125	125	124	124	4,000	62
2003-07-09	126	126	124	124	3,000	62
2003-07-08	130	130	126	126	19,000	63
2003-07-07	130	130	128	129	12,000	64.50
2003-07-04	128	130	128	130	9,000	65
2003-07-03	128	133	128	130	41,000	65
2003-07-02	134	134	132	134	47,000	67
2003-07-01	133	134	132	132	33,000	66
2003-06-30	131	134	131	131	25,000	65.50
2003-06-27	134	135	130	131	36,000	65.50
2003-06-26	123	130	122	130	82,000	65
2003-06-25	122	123	121	121	28,000	60.50
2003-06-24	121	121	120	120	13,000	60
2003-06-23	121	121	120	120	6,000	60
2003-06-20	120	121	120	121	11,000	60.50
2003-06-19	119	119	118	119	8,000	59.50
2003-06-18	119	120	119	120	4,000	60
2003-06-17	118	120	118	120	35,000	60
2003-06-16	116	117	116	117	8,000	58.50
2003-06-13	117	117	116	116	13,000	58
2003-06-12	117	119	117	118	11,000	59
2003-06-11	121	121	116	117	43,000	58.50
2003-06-10	114	116	114	116	17,000	58
2003-06-09	113	113	112	112	12,000	56
2003-06-06	111	111	110	111	12,000	55.50
2003-06-05	110	111	110	111	9,000	55.50
2003-06-04	111	111	109	109	7,000	54.50
2003-05-30	112	112	111	111	11,000	55.50
2003-05-29	108	112	106	112	18,000	56
2003-05-28	108	112	101	107	17,000	53.50
2003-05-27	115	115	111	112	11,000	56
2003-05-26	113	116	113	115	28,000	57.50
2003-05-23	117	117	112	112	11,000	56
2003-05-22	115	115	114	114	10,000	57
2003-05-20	115	115	115	115	2,000	57.50
2003-05-19	115	115	115	115	1,000	57.50
2003-05-16	115	115	114	114	3,000	57
2003-05-15	115	115	114	114	2,000	57
2003-05-14	114	114	114	114	9,000	57
2003-05-13	115	115	115	115	8,000	57.50
2003-05-12	116	116	115	115	9,000	57.50
2003-05-09	114	115	114	115	7,000	57.50
2003-05-08	114	114	114	114	2,000	57
2003-05-07	114	114	111	113	6,000	56.50
2003-05-06	112	113	112	113	8,000	56.50
2003-05-02	112	112	112	112	1,000	56
2003-05-01	110	112	110	112	6,000	56
2003-04-30	110	111	110	110	5,000	55
2003-04-28	110	110	110	110	6,000	55
2003-04-25	115	115	109	110	14,000	55
2003-04-24	112	112	112	112	6,000	56
2003-04-22	111	113	111	113	6,000	56.50
2003-04-21	113	114	113	114	2,000	57
2003-04-18	109	113	109	113	8,000	56.50
2003-04-17	109	109	109	109	2,000	54.50
2003-04-16	109	109	108	109	4,000	54.50
2003-04-15	110	110	110	110	4,000	55
2003-04-14	110	110	110	110	10,000	55
2003-04-11	110	110	110	110	5,000	55
2003-04-09	108	110	108	110	14,000	55
2003-04-08	107	107	106	107	7,000	53.50
2003-04-04	106	106	106	106	5,000	53
2003-04-03	106	106	106	106	3,000	53
2003-04-02	106	106	106	106	7,000	53
2003-04-01	105	106	105	106	10,000	53
2003-03-31	107	108	107	108	7,000	54
2003-03-28	109	109	109	109	4,000	54.50
2003-03-27	106	107	106	106	6,000	53
2003-03-26	108	108	107	107	2,000	53.50
2003-03-25	109	109	106	106	9,000	53
2003-03-24	106	108	105	108	13,000	54
2003-03-20	106	106	105	105	5,000	52.50
2003-03-19	104	107	102	104	342,000	52
2003-03-18	107	107	100	104	9,000	52
2003-03-17	111	111	110	110	5,000	55
2003-03-14	111	111	111	111	2,000	55.50
2003-03-11	113	113	113	113	3,000	56.50
2003-03-10	118	118	115	115	10,000	57.50
2003-03-07	111	111	111	111	3,000	55.50
2003-03-06	116	116	116	116	4,000	58
2003-03-05	111	111	111	111	1,000	55.50
2003-03-04	111	111	111	111	7,000	55.50
2003-02-28	110	110	110	110	3,000	55
2003-02-27	113	113	107	110	19,000	55
2003-02-26	110	110	110	110	11,000	55
2003-02-25	118	118	110	110	16,000	55
2003-02-24	118	121	118	120	12,000	60
2003-02-21	118	118	117	118	17,000	59
2003-02-20	123	123	122	122	12,000	61
2003-02-19	118	126	118	123	46,000	61.50
2003-02-18	120	121	119	119	20,000	59.50
2003-02-17	120	121	120	120	19,000	60
2003-02-14	117	118	117	118	25,000	59
2003-02-13	116	117	116	116	24,000	58
2003-02-12	115	120	115	116	41,000	58
2003-02-10	113	116	113	116	22,000	58
2003-02-07	110	110	110	110	7,000	55
2003-02-06	109	109	108	109	13,000	54.50
2003-02-05	110	110	108	108	13,000	54
2003-02-04	107	108	107	108	10,000	54
2003-02-03	107	107	106	106	15,000	53
2003-01-31	106	106	103	104	20,000	52
2003-01-30	103	112	103	106	6,000	53
2003-01-29	110	112	105	105	37,000	52.50
2003-01-27	116	116	112	112	16,000	56
2003-01-24	115	117	115	115	18,000	57.50
2003-01-23	114	116	110	116	38,000	58
2003-01-22	112	116	112	116	22,000	58
2003-01-21	122	122	117	117	45,000	58.50
2003-01-20	124	126	120	123	126,000	61.50
2003-01-17	114	119	111	116	78,000	58
2003-01-16	107	110	105	107	70,000	53.50
2003-01-15	107	107	102	107	15,000	53.50
2003-01-14	109	109	108	108	6,000	54
2003-01-10	111	111	111	111	2,000	55.50
2003-01-09	110	110	110	110	11,000	55
2003-01-08	112	112	110	110	12,000	55
2003-01-07	112	112	111	112	17,000	56

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