5967 TONE(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2005-12-29 | 392 | 395 | 391 | 394 | 15,000 | 197 |
| 2005-12-28 | 389 | 391 | 385 | 391 | 7,000 | 195.50 |
| 2005-12-27 | 395 | 395 | 382 | 382 | 40,000 | 191 |
| 2005-12-26 | 388 | 395 | 388 | 395 | 9,000 | 197.50 |
| 2005-12-22 | 393 | 393 | 393 | 393 | 2,000 | 196.50 |
| 2005-12-21 | 387 | 392 | 387 | 390 | 12,000 | 195 |
| 2005-12-20 | 386 | 392 | 386 | 387 | 12,000 | 193.50 |
| 2005-12-19 | 390 | 390 | 386 | 386 | 7,000 | 193 |
| 2005-12-16 | 394 | 394 | 390 | 390 | 7,000 | 195 |
| 2005-12-15 | 397 | 397 | 394 | 394 | 6,000 | 197 |
| 2005-12-14 | 398 | 398 | 395 | 397 | 10,000 | 198.50 |
| 2005-12-13 | 400 | 400 | 398 | 398 | 10,000 | 199 |
| 2005-12-12 | 394 | 398 | 394 | 398 | 10,000 | 199 |
| 2005-12-09 | 392 | 394 | 392 | 394 | 4,000 | 197 |
| 2005-12-08 | 394 | 394 | 390 | 390 | 11,000 | 195 |
| 2005-12-07 | 390 | 395 | 390 | 390 | 16,000 | 195 |
| 2005-12-06 | 393 | 396 | 390 | 390 | 21,000 | 195 |
| 2005-12-05 | 393 | 398 | 390 | 393 | 26,000 | 196.50 |
| 2005-12-02 | 395 | 399 | 394 | 394 | 22,000 | 197 |
| 2005-12-01 | 380 | 385 | 378 | 385 | 15,000 | 192.50 |
| 2005-11-30 | 377 | 380 | 377 | 379 | 7,000 | 189.50 |
| 2005-11-29 | 375 | 379 | 375 | 377 | 16,000 | 188.50 |
| 2005-11-28 | 397 | 397 | 387 | 388 | 9,000 | 194 |
| 2005-11-25 | 368 | 398 | 368 | 397 | 18,000 | 198.50 |
| 2005-11-24 | 400 | 400 | 398 | 398 | 12,000 | 199 |
| 2005-11-22 | 398 | 398 | 398 | 398 | 6,000 | 199 |
| 2005-11-21 | 400 | 400 | 398 | 398 | 8,000 | 199 |
| 2005-11-18 | 391 | 400 | 391 | 400 | 18,000 | 200 |
| 2005-11-17 | 400 | 402 | 400 | 400 | 17,000 | 200 |
| 2005-11-16 | 399 | 400 | 399 | 400 | 9,000 | 200 |
| 2005-11-15 | 399 | 399 | 399 | 399 | 9,000 | 199.50 |
| 2005-11-14 | 401 | 404 | 399 | 399 | 11,000 | 199.50 |
| 2005-11-11 | 400 | 401 | 399 | 401 | 16,000 | 200.50 |
| 2005-11-10 | 402 | 402 | 400 | 400 | 15,000 | 200 |
| 2005-11-09 | 400 | 402 | 400 | 402 | 17,000 | 201 |
| 2005-11-08 | 404 | 404 | 400 | 400 | 20,000 | 200 |
| 2005-11-07 | 402 | 402 | 400 | 400 | 23,000 | 200 |
| 2005-11-04 | 401 | 402 | 401 | 402 | 12,000 | 201 |
| 2005-11-02 | 400 | 401 | 400 | 401 | 11,000 | 200.50 |
| 2005-11-01 | 403 | 405 | 400 | 400 | 34,000 | 200 |
| 2005-10-31 | 400 | 405 | 398 | 403 | 76,000 | 201.50 |
| 2005-10-28 | 398 | 398 | 398 | 398 | 14,000 | 199 |
| 2005-10-27 | 395 | 397 | 395 | 397 | 16,000 | 198.50 |
| 2005-10-26 | 395 | 398 | 394 | 394 | 30,000 | 197 |
| 2005-10-25 | 392 | 396 | 392 | 395 | 13,000 | 197.50 |
| 2005-10-24 | 390 | 391 | 390 | 391 | 8,000 | 195.50 |
| 2005-10-21 | 394 | 394 | 390 | 390 | 9,000 | 195 |
| 2005-10-20 | 390 | 395 | 389 | 395 | 27,000 | 197.50 |
| 2005-10-19 | 390 | 390 | 387 | 390 | 18,000 | 195 |
| 2005-10-18 | 391 | 391 | 387 | 390 | 21,000 | 195 |
| 2005-10-17 | 387 | 391 | 385 | 391 | 22,000 | 195.50 |
| 2005-10-14 | 392 | 392 | 390 | 392 | 9,000 | 196 |
| 2005-10-13 | 400 | 400 | 382 | 392 | 28,000 | 196 |
| 2005-10-12 | 375 | 410 | 375 | 410 | 68,000 | 205 |
| 2005-10-11 | 374 | 375 | 373 | 375 | 12,000 | 187.50 |
| 2005-10-07 | 371 | 376 | 371 | 374 | 7,000 | 187 |
| 2005-10-06 | 374 | 376 | 370 | 374 | 35,000 | 187 |
| 2005-10-05 | 373 | 375 | 373 | 374 | 11,000 | 187 |
| 2005-10-04 | 378 | 381 | 375 | 381 | 10,000 | 190.50 |
| 2005-10-03 | 370 | 390 | 370 | 381 | 110,000 | 190.50 |
| 2005-09-30 | 365 | 383 | 365 | 383 | 67,000 | 191.50 |
| 2005-09-29 | 362 | 364 | 360 | 360 | 18,000 | 180 |
| 2005-09-28 | 361 | 364 | 360 | 360 | 23,000 | 180 |
| 2005-09-27 | 358 | 362 | 358 | 361 | 11,000 | 180.50 |
| 2005-09-26 | 364 | 369 | 356 | 358 | 45,000 | 179 |
| 2005-09-22 | 364 | 364 | 359 | 361 | 25,000 | 180.50 |
| 2005-09-21 | 364 | 364 | 360 | 360 | 23,000 | 180 |
| 2005-09-20 | 362 | 362 | 360 | 362 | 7,000 | 181 |
| 2005-09-16 | 358 | 363 | 352 | 363 | 22,000 | 181.50 |
| 2005-09-15 | 364 | 364 | 356 | 356 | 16,000 | 178 |
| 2005-09-14 | 356 | 359 | 356 | 359 | 8,000 | 179.50 |
| 2005-09-13 | 353 | 358 | 353 | 358 | 11,000 | 179 |
| 2005-09-12 | 353 | 353 | 352 | 352 | 8,000 | 176 |
| 2005-09-09 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 2005-09-08 | 351 | 351 | 350 | 350 | 4,000 | 175 |
| 2005-09-07 | 353 | 354 | 351 | 351 | 10,000 | 175.50 |
| 2005-09-06 | 353 | 353 | 352 | 352 | 7,000 | 176 |
| 2005-09-05 | 349 | 353 | 349 | 352 | 10,000 | 176 |
| 2005-09-02 | 348 | 350 | 348 | 348 | 13,000 | 174 |
| 2005-09-01 | 353 | 353 | 348 | 352 | 8,000 | 176 |
| 2005-08-31 | 345 | 349 | 345 | 349 | 13,000 | 174.50 |
| 2005-08-30 | 347 | 347 | 347 | 347 | 1,000 | 173.50 |
| 2005-08-29 | 346 | 346 | 346 | 346 | 1,000 | 173 |
| 2005-08-26 | 344 | 345 | 343 | 344 | 17,000 | 172 |
| 2005-08-25 | 350 | 350 | 342 | 342 | 13,000 | 171 |
| 2005-08-24 | 351 | 351 | 349 | 349 | 9,000 | 174.50 |
| 2005-08-23 | 353 | 353 | 352 | 352 | 4,000 | 176 |
| 2005-08-22 | 351 | 354 | 351 | 351 | 7,000 | 175.50 |
| 2005-08-19 | 352 | 352 | 351 | 351 | 2,000 | 175.50 |
| 2005-08-18 | 355 | 356 | 355 | 355 | 4,000 | 177.50 |
| 2005-08-17 | 356 | 356 | 355 | 355 | 5,000 | 177.50 |
| 2005-08-16 | 356 | 356 | 356 | 356 | 12,000 | 178 |
| 2005-08-15 | 349 | 355 | 348 | 350 | 18,000 | 175 |
| 2005-08-12 | 349 | 351 | 340 | 343 | 19,000 | 171.50 |
| 2005-08-11 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2005-08-10 | 352 | 352 | 350 | 350 | 9,000 | 175 |
| 2005-08-09 | 340 | 348 | 340 | 348 | 9,000 | 174 |
| 2005-08-08 | 328 | 343 | 328 | 343 | 12,000 | 171.50 |
| 2005-08-05 | 350 | 350 | 348 | 348 | 7,000 | 174 |
| 2005-08-04 | 352 | 352 | 351 | 351 | 6,000 | 175.50 |
| 2005-08-03 | 355 | 355 | 352 | 352 | 10,000 | 176 |
| 2005-08-02 | 354 | 355 | 350 | 350 | 12,000 | 175 |
| 2005-08-01 | 352 | 354 | 352 | 352 | 6,000 | 176 |
| 2005-07-29 | 355 | 355 | 354 | 354 | 3,000 | 177 |
| 2005-07-28 | 359 | 359 | 354 | 356 | 11,000 | 178 |
| 2005-07-27 | 359 | 360 | 352 | 360 | 22,000 | 180 |
| 2005-07-26 | 371 | 371 | 351 | 351 | 86,000 | 175.50 |
| 2005-07-25 | 361 | 371 | 360 | 371 | 156,000 | 185.50 |
| 2005-07-22 | 349 | 364 | 347 | 364 | 72,000 | 182 |
| 2005-07-21 | 345 | 355 | 345 | 350 | 30,000 | 175 |
| 2005-07-20 | 341 | 345 | 341 | 342 | 10,000 | 171 |
| 2005-07-19 | 344 | 344 | 330 | 337 | 26,000 | 168.50 |
| 2005-07-15 | 349 | 349 | 344 | 344 | 24,000 | 172 |
| 2005-07-14 | 358 | 362 | 346 | 353 | 104,000 | 176.50 |
| 2005-07-13 | 351 | 356 | 351 | 356 | 12,000 | 178 |
| 2005-07-12 | 351 | 351 | 346 | 350 | 7,000 | 175 |
| 2005-07-11 | 355 | 355 | 350 | 350 | 7,000 | 175 |
| 2005-07-08 | 349 | 349 | 349 | 349 | 5,000 | 174.50 |
| 2005-07-07 | 347 | 347 | 347 | 347 | 2,000 | 173.50 |
| 2005-07-06 | 347 | 350 | 347 | 348 | 21,000 | 174 |
| 2005-07-05 | 346 | 348 | 346 | 346 | 14,000 | 173 |
| 2005-07-04 | 345 | 346 | 345 | 346 | 3,000 | 173 |
| 2005-07-01 | 344 | 346 | 344 | 346 | 3,000 | 173 |
| 2005-06-30 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2005-06-29 | 334 | 341 | 334 | 341 | 9,000 | 170.50 |
| 2005-06-28 | 339 | 339 | 334 | 334 | 7,000 | 167 |
| 2005-06-27 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2005-06-24 | 340 | 340 | 339 | 339 | 7,000 | 169.50 |
| 2005-06-23 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2005-06-21 | 338 | 338 | 333 | 333 | 5,000 | 166.50 |
| 2005-06-20 | 330 | 338 | 330 | 338 | 16,000 | 169 |
| 2005-06-17 | 325 | 327 | 325 | 327 | 14,000 | 163.50 |
| 2005-06-16 | 329 | 329 | 325 | 325 | 12,000 | 162.50 |
| 2005-06-15 | 328 | 329 | 327 | 329 | 8,000 | 164.50 |
| 2005-06-14 | 331 | 331 | 327 | 331 | 7,000 | 165.50 |
| 2005-06-13 | 333 | 333 | 331 | 331 | 3,000 | 165.50 |
| 2005-06-10 | 333 | 333 | 333 | 333 | 5,000 | 166.50 |
| 2005-06-09 | 336 | 337 | 336 | 336 | 3,000 | 168 |
| 2005-06-08 | 334 | 336 | 334 | 336 | 3,000 | 168 |
| 2005-06-07 | 333 | 333 | 333 | 333 | 5,000 | 166.50 |
| 2005-06-06 | 337 | 337 | 335 | 335 | 3,000 | 167.50 |
| 2005-06-03 | 336 | 336 | 336 | 336 | 1,000 | 168 |
| 2005-06-02 | 340 | 340 | 337 | 337 | 5,000 | 168.50 |
| 2005-06-01 | 338 | 338 | 338 | 338 | 2,000 | 169 |
| 2005-05-31 | 338 | 341 | 338 | 341 | 7,000 | 170.50 |
| 2005-05-30 | 333 | 336 | 333 | 336 | 2,000 | 168 |
| 2005-05-27 | 334 | 334 | 334 | 334 | 2,000 | 167 |
| 2005-05-26 | 338 | 339 | 334 | 334 | 5,000 | 167 |
| 2005-05-25 | 351 | 351 | 345 | 350 | 33,000 | 175 |
| 2005-05-24 | 352 | 352 | 348 | 349 | 20,000 | 174.50 |
| 2005-05-23 | 355 | 355 | 352 | 353 | 17,000 | 176.50 |
| 2005-05-20 | 359 | 360 | 350 | 359 | 33,000 | 179.50 |
| 2005-05-19 | 359 | 359 | 355 | 359 | 15,000 | 179.50 |
| 2005-05-18 | 355 | 359 | 355 | 359 | 10,000 | 179.50 |
| 2005-05-17 | 360 | 360 | 351 | 351 | 22,000 | 175.50 |
| 2005-05-16 | 362 | 362 | 360 | 360 | 19,000 | 180 |
| 2005-05-13 | 365 | 365 | 360 | 362 | 20,000 | 181 |
| 2005-05-12 | 367 | 367 | 363 | 363 | 41,000 | 181.50 |
| 2005-05-11 | 366 | 367 | 365 | 367 | 13,000 | 183.50 |
| 2005-05-10 | 365 | 368 | 363 | 363 | 20,000 | 181.50 |
| 2005-05-06 | 360 | 362 | 360 | 362 | 14,000 | 181 |
| 2005-05-02 | 360 | 360 | 357 | 357 | 29,000 | 178.50 |
| 2005-04-28 | 360 | 361 | 360 | 361 | 11,000 | 180.50 |
| 2005-04-27 | 363 | 363 | 360 | 360 | 13,000 | 180 |
| 2005-04-26 | 362 | 364 | 362 | 362 | 10,000 | 181 |
| 2005-04-25 | 361 | 361 | 361 | 361 | 11,000 | 180.50 |
| 2005-04-22 | 352 | 365 | 352 | 363 | 24,000 | 181.50 |
| 2005-04-21 | 349 | 351 | 345 | 351 | 28,000 | 175.50 |
| 2005-04-20 | 367 | 368 | 355 | 355 | 45,000 | 177.50 |
| 2005-04-19 | 343 | 359 | 343 | 357 | 35,000 | 178.50 |
| 2005-04-18 | 362 | 362 | 341 | 343 | 76,000 | 171.50 |
| 2005-04-15 | 372 | 373 | 365 | 372 | 32,000 | 186 |
| 2005-04-14 | 392 | 392 | 381 | 386 | 12,000 | 193 |
| 2005-04-13 | 393 | 395 | 378 | 395 | 38,000 | 197.50 |
| 2005-04-12 | 393 | 396 | 391 | 393 | 22,000 | 196.50 |
| 2005-04-11 | 388 | 395 | 388 | 395 | 24,000 | 197.50 |
| 2005-04-08 | 380 | 390 | 380 | 390 | 70,000 | 195 |
| 2005-04-07 | 376 | 380 | 374 | 380 | 46,000 | 190 |
| 2005-04-06 | 372 | 379 | 371 | 371 | 50,000 | 185.50 |
| 2005-04-05 | 365 | 371 | 365 | 370 | 25,000 | 185 |
| 2005-04-04 | 364 | 365 | 361 | 365 | 13,000 | 182.50 |
| 2005-04-01 | 364 | 365 | 360 | 360 | 11,000 | 180 |
| 2005-03-31 | 358 | 364 | 358 | 364 | 28,000 | 182 |
| 2005-03-30 | 360 | 360 | 355 | 360 | 24,000 | 180 |
| 2005-03-29 | 368 | 370 | 361 | 363 | 28,000 | 181.50 |
| 2005-03-28 | 363 | 369 | 355 | 369 | 33,000 | 184.50 |
| 2005-03-25 | 365 | 365 | 360 | 364 | 12,000 | 182 |
| 2005-03-24 | 356 | 365 | 356 | 365 | 12,000 | 182.50 |
| 2005-03-23 | 362 | 366 | 362 | 366 | 13,000 | 183 |
| 2005-03-22 | 362 | 362 | 362 | 362 | 9,000 | 181 |
| 2005-03-18 | 351 | 360 | 350 | 360 | 27,000 | 180 |
| 2005-03-17 | 361 | 361 | 352 | 361 | 8,000 | 180.50 |
| 2005-03-16 | 356 | 361 | 356 | 361 | 5,000 | 180.50 |
| 2005-03-15 | 360 | 369 | 358 | 358 | 47,000 | 179 |
| 2005-03-14 | 359 | 366 | 351 | 357 | 22,000 | 178.50 |
| 2005-03-11 | 354 | 359 | 353 | 359 | 14,000 | 179.50 |
| 2005-03-10 | 352 | 352 | 352 | 352 | 10,000 | 176 |
| 2005-03-09 | 343 | 352 | 343 | 352 | 14,000 | 176 |
| 2005-03-08 | 355 | 356 | 351 | 351 | 13,000 | 175.50 |
| 2005-03-07 | 360 | 367 | 355 | 355 | 25,000 | 177.50 |
| 2005-03-04 | 342 | 350 | 342 | 350 | 27,000 | 175 |
| 2005-03-03 | 345 | 345 | 342 | 344 | 16,000 | 172 |
| 2005-03-02 | 336 | 342 | 336 | 342 | 18,000 | 171 |
| 2005-03-01 | 330 | 336 | 330 | 336 | 10,000 | 168 |
| 2005-02-28 | 329 | 333 | 329 | 333 | 7,000 | 166.50 |
| 2005-02-25 | 326 | 329 | 324 | 329 | 20,000 | 164.50 |
| 2005-02-24 | 326 | 328 | 323 | 323 | 12,000 | 161.50 |
| 2005-02-23 | 326 | 327 | 325 | 327 | 9,000 | 163.50 |
| 2005-02-22 | 330 | 330 | 329 | 330 | 12,000 | 165 |
| 2005-02-21 | 334 | 334 | 333 | 333 | 5,000 | 166.50 |
| 2005-02-18 | 330 | 340 | 330 | 335 | 32,000 | 167.50 |
| 2005-02-17 | 335 | 335 | 330 | 335 | 18,000 | 167.50 |
| 2005-02-16 | 328 | 335 | 328 | 330 | 23,000 | 165 |
| 2005-02-15 | 332 | 332 | 328 | 328 | 6,000 | 164 |
| 2005-02-14 | 329 | 344 | 329 | 332 | 43,000 | 166 |
| 2005-02-10 | 320 | 325 | 320 | 324 | 45,000 | 162 |
| 2005-02-09 | 316 | 323 | 315 | 320 | 44,000 | 160 |
| 2005-02-08 | 318 | 318 | 315 | 316 | 30,000 | 158 |
| 2005-02-07 | 318 | 318 | 314 | 318 | 13,000 | 159 |
| 2005-02-04 | 318 | 318 | 315 | 318 | 22,000 | 159 |
| 2005-02-03 | 318 | 319 | 316 | 319 | 13,000 | 159.50 |
| 2005-02-02 | 315 | 317 | 315 | 316 | 20,000 | 158 |
| 2005-02-01 | 314 | 320 | 314 | 320 | 72,000 | 160 |
| 2005-01-31 | 315 | 320 | 312 | 314 | 28,000 | 157 |
| 2005-01-28 | 314 | 320 | 314 | 315 | 35,000 | 157.50 |
| 2005-01-27 | 312 | 313 | 311 | 313 | 13,000 | 156.50 |
| 2005-01-26 | 314 | 314 | 308 | 312 | 24,000 | 156 |
| 2005-01-25 | 314 | 314 | 304 | 306 | 20,000 | 153 |
| 2005-01-24 | 314 | 314 | 309 | 309 | 16,000 | 154.50 |
| 2005-01-21 | 307 | 314 | 305 | 314 | 37,000 | 157 |
| 2005-01-20 | 318 | 324 | 307 | 308 | 50,000 | 154 |
| 2005-01-19 | 305 | 320 | 305 | 316 | 122,000 | 158 |
| 2005-01-18 | 299 | 304 | 298 | 304 | 43,000 | 152 |
| 2005-01-17 | 295 | 298 | 295 | 298 | 30,000 | 149 |
| 2005-01-14 | 293 | 293 | 291 | 292 | 12,000 | 146 |
| 2005-01-13 | 288 | 292 | 288 | 291 | 34,000 | 145.50 |
| 2005-01-12 | 288 | 290 | 288 | 288 | 35,000 | 144 |
| 2005-01-11 | 283 | 288 | 283 | 288 | 24,000 | 144 |
| 2005-01-07 | 281 | 283 | 281 | 282 | 11,000 | 141 |
| 2005-01-06 | 274 | 281 | 274 | 281 | 7,000 | 140.50 |
| 2005-01-05 | 273 | 273 | 273 | 273 | 5,000 | 136.50 |
| 2005-01-04 | 271 | 274 | 271 | 273 | 8,000 | 136.50 |
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