5967 TONE(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	273	273	271	271	11,000	135.50
2004-12-29	275	277	273	273	29,000	136.50
2004-12-28	276	276	275	275	4,000	137.50
2004-12-27	275	280	272	276	22,000	138
2004-12-24	268	270	267	270	17,000	135
2004-12-22	260	268	259	268	20,000	134
2004-12-21	260	261	260	260	6,000	130
2004-12-20	261	261	260	261	7,000	130.50
2004-12-17	258	259	258	259	11,000	129.50
2004-12-16	257	258	257	258	12,000	129
2004-12-15	254	258	254	257	12,000	128.50
2004-12-14	260	260	251	255	15,000	127.50
2004-12-13	261	261	261	261	3,000	130.50
2004-12-10	262	262	260	262	13,000	131
2004-12-09	260	260	256	256	18,000	128
2004-12-08	260	260	260	260	5,000	130
2004-12-07	258	262	258	262	13,000	131
2004-12-06	256	263	253	263	12,000	131.50
2004-12-03	256	256	253	256	7,000	128
2004-12-02	259	260	256	256	20,000	128
2004-12-01	262	262	259	259	11,000	129.50
2004-11-30	265	270	265	265	5,000	132.50
2004-11-29	271	271	271	271	8,000	135.50
2004-11-26	274	274	270	270	9,000	135
2004-11-25	276	276	267	267	16,000	133.50
2004-11-24	280	282	279	279	13,000	139.50
2004-11-22	284	284	280	280	12,000	140
2004-11-19	285	285	280	285	13,000	142.50
2004-11-18	285	285	281	281	9,000	140.50
2004-11-17	283	284	283	284	12,000	142
2004-11-16	283	283	282	283	18,000	141.50
2004-11-15	281	284	281	281	14,000	140.50
2004-11-12	281	283	280	283	31,000	141.50
2004-11-11	293	293	293	293	1,000	146.50
2004-11-10	282	294	281	294	23,000	147
2004-11-09	282	283	282	282	18,000	141
2004-11-08	285	285	283	283	11,000	141.50
2004-11-05	283	283	280	283	13,000	141.50
2004-11-04	280	282	277	281	21,000	140.50
2004-11-02	278	278	278	278	6,000	139
2004-11-01	279	279	278	278	9,000	139
2004-10-29	277	277	277	277	6,000	138.50
2004-10-28	277	277	277	277	8,000	138.50
2004-10-27	278	279	276	276	11,000	138
2004-10-26	275	275	275	275	4,000	137.50
2004-10-25	275	275	271	272	15,000	136
2004-10-22	278	280	277	280	8,000	140
2004-10-21	280	280	277	277	22,000	138.50
2004-10-20	281	281	277	277	16,000	138.50
2004-10-19	284	284	279	281	24,000	140.50
2004-10-18	284	284	280	284	8,000	142
2004-10-15	285	285	275	285	18,000	142.50
2004-10-14	293	293	285	286	27,000	143
2004-10-13	293	299	293	298	27,000	149
2004-10-12	290	290	284	290	32,000	145
2004-10-08	279	285	279	285	29,000	142.50
2004-10-07	278	279	273	278	25,000	139
2004-10-06	271	275	271	275	16,000	137.50
2004-10-05	272	273	271	273	7,000	136.50
2004-10-04	265	273	265	270	54,000	135
2004-10-01	265	265	265	265	7,000	132.50
2004-09-30	264	267	264	265	17,000	132.50
2004-09-29	265	266	264	265	8,000	132.50
2004-09-28	262	265	260	264	31,000	132
2004-09-27	261	264	260	262	22,000	131
2004-09-24	261	262	260	261	14,000	130.50
2004-09-22	264	268	260	265	36,000	132.50
2004-09-21	262	264	262	264	42,000	132
2004-09-17	257	259	255	255	11,000	127.50
2004-09-16	256	257	256	257	4,000	128.50
2004-09-15	258	258	255	256	14,000	128
2004-09-14	252	258	252	257	33,000	128.50
2004-09-13	252	253	251	251	9,000	125.50
2004-09-10	249	251	247	250	12,000	125
2004-09-09	248	250	248	249	18,000	124.50
2004-09-08	252	252	251	251	20,000	125.50
2004-09-07	250	250	249	250	15,000	125
2004-09-06	249	250	249	250	8,000	125
2004-09-03	249	250	249	249	13,000	124.50
2004-09-02	248	250	246	250	14,000	125
2004-09-01	250	250	247	248	14,000	124
2004-08-31	247	247	246	246	5,000	123
2004-08-30	251	251	249	249	15,000	124.50
2004-08-27	252	252	249	249	6,000	124.50
2004-08-26	254	256	249	249	30,000	124.50
2004-08-25	246	253	246	253	38,000	126.50
2004-08-24	240	245	240	245	31,000	122.50
2004-08-23	246	246	241	241	6,000	120.50
2004-08-20	247	247	242	242	6,000	121
2004-08-19	237	243	237	240	5,000	120
2004-08-18	243	243	242	242	7,000	121
2004-08-17	243	243	243	243	2,000	121.50
2004-08-16	243	243	239	239	5,000	119.50
2004-08-13	245	245	243	243	4,000	121.50
2004-08-12	245	245	240	245	16,000	122.50
2004-08-11	240	240	236	240	7,000	120
2004-08-10	238	238	236	238	12,000	119
2004-08-09	234	235	234	235	13,000	117.50
2004-08-06	237	239	236	238	16,000	119
2004-08-05	239	240	239	239	7,000	119.50
2004-08-04	241	241	235	239	24,000	119.50
2004-08-03	246	246	242	242	17,000	121
2004-08-02	246	246	245	246	13,000	123
2004-07-30	254	254	246	247	14,000	123.50
2004-07-29	246	250	244	250	20,000	125
2004-07-28	244	244	242	243	25,000	121.50
2004-07-27	243	250	241	241	44,000	120.50
2004-07-26	253	257	242	245	70,000	122.50
2004-07-23	264	268	251	252	165,000	126
2004-07-22	250	265	240	264	396,000	132
2004-07-21	235	250	231	242	239,000	121
2004-07-20	209	216	206	216	21,000	108
2004-07-16	209	210	209	209	4,000	104.50
2004-07-15	210	211	209	210	33,000	105
2004-07-14	215	215	209	211	36,000	105.50
2004-07-13	218	218	210	211	70,000	105.50
2004-07-12	203	205	200	203	22,000	101.50
2004-07-09	202	203	202	203	25,000	101.50
2004-07-08	203	203	201	201	24,000	100.50
2004-07-07	196	202	196	202	31,000	101
2004-07-06	196	196	195	195	5,000	97.50
2004-07-05	200	200	193	194	6,000	97
2004-07-02	193	193	192	193	6,000	96.50
2004-07-01	195	195	194	194	8,000	97
2004-06-30	195	195	195	195	5,000	97.50
2004-06-29	194	196	194	196	13,000	98
2004-06-28	194	194	194	194	9,000	97
2004-06-25	194	194	190	194	14,000	97
2004-06-24	190	191	189	190	26,000	95
2004-06-23	192	192	190	190	3,000	95
2004-06-22	192	192	190	190	9,000	95
2004-06-21	194	194	192	192	12,000	96
2004-06-18	195	195	192	194	11,000	97
2004-06-17	197	197	190	190	6,000	95
2004-06-16	186	198	186	198	50,000	99
2004-06-15	198	198	198	198	2,000	99
2004-06-14	198	199	198	198	5,000	99
2004-06-11	192	199	192	199	9,000	99.50
2004-06-10	193	195	193	194	12,000	97
2004-06-09	194	197	190	197	8,000	98.50
2004-06-08	199	199	193	193	26,000	96.50
2004-06-07	187	190	185	190	15,000	95
2004-06-04	188	191	187	187	21,000	93.50
2004-06-03	195	197	185	185	23,000	92.50
2004-06-02	189	190	186	188	27,000	94
2004-06-01	185	188	185	188	9,000	94
2004-05-31	192	192	187	188	31,000	94
2004-05-28	198	198	192	192	10,000	96
2004-05-27	204	204	196	197	25,000	98.50
2004-05-26	206	206	201	204	20,000	102
2004-05-25	210	210	204	207	51,000	103.50
2004-05-24	209	213	206	211	18,000	105.50
2004-05-21	206	207	205	207	12,000	103.50
2004-05-20	202	205	200	205	16,000	102.50
2004-05-19	199	204	199	204	14,000	102
2004-05-18	191	198	191	198	21,000	99
2004-05-17	199	199	191	191	27,000	95.50
2004-05-14	198	199	198	199	14,000	99.50
2004-05-13	201	201	198	198	35,000	99
2004-05-12	200	206	200	201	25,000	100.50
2004-05-11	192	198	188	198	36,000	99
2004-05-10	217	217	200	200	40,000	100
2004-05-07	220	220	218	220	14,000	110
2004-05-06	225	232	224	225	14,000	112.50
2004-04-30	230	232	230	232	23,000	116
2004-04-28	235	236	235	236	18,000	118
2004-04-27	231	236	231	235	38,000	117.50
2004-04-26	222	231	222	231	40,000	115.50
2004-04-23	225	225	222	222	22,000	111
2004-04-22	220	223	220	222	10,000	111
2004-04-21	219	220	218	220	15,000	110
2004-04-20	216	221	215	218	28,000	109
2004-04-19	219	221	217	219	35,000	109.50
2004-04-16	222	222	221	221	19,000	110.50
2004-04-15	222	225	220	222	31,000	111
2004-04-14	219	225	219	225	5,000	112.50
2004-04-13	227	227	224	225	13,000	112.50
2004-04-12	220	223	219	223	22,000	111.50
2004-04-09	226	226	218	221	57,000	110.50
2004-04-08	220	230	220	230	71,000	115
2004-04-07	217	219	217	219	12,000	109.50
2004-04-06	220	220	215	216	26,000	108
2004-04-05	214	219	214	219	42,000	109.50
2004-04-02	215	216	213	213	70,000	106.50
2004-04-01	210	215	210	215	79,000	107.50
2004-03-31	205	208	201	208	46,000	104
2004-03-30	197	210	197	201	50,000	100.50
2004-03-29	194	195	193	194	23,000	97
2004-03-26	188	193	188	192	21,000	96
2004-03-25	188	193	188	193	30,000	96.50
2004-03-24	186	187	186	186	22,000	93
2004-03-23	188	188	186	187	22,000	93.50
2004-03-22	188	190	188	189	40,000	94.50
2004-03-19	189	191	186	191	15,000	95.50
2004-03-18	197	197	190	192	46,000	96
2004-03-17	196	196	192	195	28,000	97.50
2004-03-16	186	194	184	190	62,000	95
2004-03-15	170	182	170	181	109,000	90.50
2004-03-12	168	168	166	166	16,000	83
2004-03-11	168	168	167	167	30,000	83.50
2004-03-10	167	167	166	167	34,000	83.50
2004-03-09	167	167	165	166	26,000	83
2004-03-08	165	166	165	166	27,000	83
2004-03-05	163	167	163	167	20,000	83.50
2004-03-04	163	163	162	163	14,000	81.50
2004-03-03	163	163	162	163	19,000	81.50
2004-03-02	167	167	163	163	37,000	81.50
2004-03-01	160	165	159	165	48,000	82.50
2004-02-27	158	159	157	159	23,000	79.50
2004-02-26	157	158	156	158	21,000	79
2004-02-25	157	157	156	156	25,000	78
2004-02-24	157	157	156	156	22,000	78
2004-02-23	156	157	156	157	20,000	78.50
2004-02-20	156	156	156	156	11,000	78
2004-02-19	158	158	157	157	19,000	78.50
2004-02-18	158	159	158	159	21,000	79.50
2004-02-17	158	158	155	158	44,000	79
2004-02-16	156	163	155	159	155,000	79.50
2004-02-13	149	149	149	149	14,000	74.50
2004-02-12	150	150	149	150	6,000	75
2004-02-10	150	150	149	150	11,000	75
2004-02-09	150	150	150	150	15,000	75
2004-02-06	150	151	150	151	7,000	75.50
2004-02-05	154	154	147	151	54,000	75.50
2004-02-04	151	153	150	153	26,000	76.50
2004-02-03	154	155	152	154	38,000	77
2004-02-02	152	154	152	154	25,000	77
2004-01-30	151	153	150	153	33,000	76.50
2004-01-29	151	151	150	151	11,000	75.50
2004-01-28	151	154	150	152	21,000	76
2004-01-27	151	157	150	155	48,000	77.50
2004-01-26	151	151	149	150	41,000	75
2004-01-23	149	152	149	152	37,000	76
2004-01-22	146	148	145	146	41,000	73
2004-01-21	149	150	147	147	51,000	73.50
2004-01-20	149	152	146	148	136,000	74
2004-01-19	137	148	137	148	34,000	74
2004-01-16	133	135	133	135	11,000	67.50
2004-01-15	138	138	133	138	17,000	69
2004-01-14	139	146	136	138	66,000	69
2004-01-13	130	130	125	125	3,000	62.50
2004-01-09	128	128	123	123	25,000	61.50
2004-01-08	129	129	126	127	3,000	63.50
2004-01-07	128	128	126	126	5,000	63
2004-01-05	129	129	129	129	1,000	64.50

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

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