5967 TONE(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 486 | 486 | 486 | 486 | 2,000 | 243 |
| 2006-12-28 | 483 | 483 | 483 | 483 | 4,000 | 241.50 |
| 2006-12-27 | 493 | 493 | 488 | 488 | 2,000 | 244 |
| 2006-12-26 | 483 | 483 | 483 | 483 | 5,000 | 241.50 |
| 2006-12-25 | 487 | 487 | 485 | 485 | 4,000 | 242.50 |
| 2006-12-22 | 485 | 487 | 485 | 487 | 2,000 | 243.50 |
| 2006-12-21 | 489 | 489 | 485 | 489 | 8,000 | 244.50 |
| 2006-12-20 | 487 | 489 | 486 | 489 | 5,000 | 244.50 |
| 2006-12-18 | 481 | 490 | 481 | 489 | 5,000 | 244.50 |
| 2006-12-15 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2006-12-14 | 490 | 490 | 489 | 489 | 2,000 | 244.50 |
| 2006-12-13 | 493 | 493 | 493 | 493 | 2,000 | 246.50 |
| 2006-12-12 | 499 | 499 | 499 | 499 | 3,000 | 249.50 |
| 2006-12-11 | 510 | 510 | 491 | 496 | 6,000 | 248 |
| 2006-12-08 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 2006-12-07 | 491 | 495 | 491 | 495 | 4,000 | 247.50 |
| 2006-12-06 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2006-12-05 | 487 | 487 | 487 | 487 | 1,000 | 243.50 |
| 2006-12-04 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2006-11-30 | 485 | 485 | 483 | 483 | 4,000 | 241.50 |
| 2006-11-29 | 480 | 488 | 480 | 480 | 3,000 | 240 |
| 2006-11-28 | 485 | 485 | 470 | 484 | 7,000 | 242 |
| 2006-11-27 | 493 | 493 | 493 | 493 | 1,000 | 246.50 |
| 2006-11-24 | 500 | 500 | 490 | 492 | 6,000 | 246 |
| 2006-11-22 | 494 | 495 | 494 | 495 | 5,000 | 247.50 |
| 2006-11-21 | 495 | 495 | 495 | 495 | 4,000 | 247.50 |
| 2006-11-20 | 501 | 502 | 488 | 488 | 6,000 | 244 |
| 2006-11-17 | 495 | 501 | 495 | 501 | 5,000 | 250.50 |
| 2006-11-16 | 495 | 500 | 495 | 500 | 6,000 | 250 |
| 2006-11-15 | 504 | 504 | 499 | 499 | 2,000 | 249.50 |
| 2006-11-14 | 503 | 505 | 503 | 505 | 6,000 | 252.50 |
| 2006-11-13 | 505 | 505 | 491 | 503 | 12,000 | 251.50 |
| 2006-11-10 | 497 | 502 | 491 | 502 | 12,000 | 251 |
| 2006-11-09 | 500 | 502 | 500 | 502 | 2,000 | 251 |
| 2006-11-08 | 501 | 502 | 501 | 502 | 3,000 | 251 |
| 2006-11-07 | 502 | 502 | 500 | 500 | 2,000 | 250 |
| 2006-11-06 | 502 | 502 | 497 | 502 | 4,000 | 251 |
| 2006-11-02 | 502 | 502 | 502 | 502 | 4,000 | 251 |
| 2006-11-01 | 500 | 502 | 500 | 502 | 2,000 | 251 |
| 2006-10-31 | 501 | 501 | 500 | 500 | 3,000 | 250 |
| 2006-10-30 | 503 | 503 | 501 | 501 | 6,000 | 250.50 |
| 2006-10-27 | 504 | 504 | 503 | 503 | 6,000 | 251.50 |
| 2006-10-26 | 504 | 504 | 503 | 504 | 4,000 | 252 |
| 2006-10-25 | 507 | 507 | 497 | 497 | 2,000 | 248.50 |
| 2006-10-24 | 505 | 506 | 496 | 496 | 7,000 | 248 |
| 2006-10-23 | 500 | 505 | 500 | 505 | 13,000 | 252.50 |
| 2006-10-20 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-10-19 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2006-10-17 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-10-16 | 499 | 500 | 499 | 500 | 6,000 | 250 |
| 2006-10-13 | 488 | 499 | 488 | 490 | 9,000 | 245 |
| 2006-10-12 | 480 | 489 | 478 | 489 | 6,000 | 244.50 |
| 2006-10-11 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2006-10-10 | 496 | 496 | 490 | 490 | 8,000 | 245 |
| 2006-10-06 | 495 | 495 | 492 | 495 | 10,000 | 247.50 |
| 2006-10-05 | 500 | 503 | 495 | 495 | 11,000 | 247.50 |
| 2006-10-04 | 500 | 500 | 495 | 495 | 5,000 | 247.50 |
| 2006-10-03 | 493 | 498 | 493 | 498 | 2,000 | 249 |
| 2006-10-02 | 488 | 500 | 488 | 500 | 19,000 | 250 |
| 2006-09-29 | 500 | 500 | 498 | 498 | 3,000 | 249 |
| 2006-09-28 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 2006-09-27 | 496 | 500 | 490 | 499 | 13,000 | 249.50 |
| 2006-09-26 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-09-21 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2006-09-20 | 510 | 510 | 500 | 500 | 6,000 | 250 |
| 2006-09-19 | 505 | 510 | 505 | 510 | 2,000 | 255 |
| 2006-09-15 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2006-09-14 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2006-09-13 | 505 | 505 | 505 | 505 | 4,000 | 252.50 |
| 2006-09-12 | 512 | 518 | 501 | 505 | 8,000 | 252.50 |
| 2006-09-11 | 525 | 525 | 518 | 518 | 4,000 | 259 |
| 2006-09-08 | 510 | 525 | 510 | 525 | 11,000 | 262.50 |
| 2006-09-07 | 515 | 518 | 513 | 518 | 3,000 | 259 |
| 2006-09-06 | 522 | 522 | 515 | 519 | 22,000 | 259.50 |
| 2006-09-05 | 510 | 515 | 510 | 515 | 11,000 | 257.50 |
| 2006-09-04 | 511 | 511 | 510 | 510 | 5,000 | 255 |
| 2006-09-01 | 505 | 505 | 504 | 504 | 2,000 | 252 |
| 2006-08-31 | 504 | 504 | 504 | 504 | 1,000 | 252 |
| 2006-08-30 | 510 | 510 | 500 | 504 | 7,000 | 252 |
| 2006-08-29 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2006-08-25 | 521 | 521 | 501 | 510 | 3,000 | 255 |
| 2006-08-23 | 499 | 499 | 496 | 496 | 3,000 | 248 |
| 2006-08-22 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-08-21 | 500 | 500 | 499 | 499 | 7,000 | 249.50 |
| 2006-08-18 | 500 | 500 | 499 | 499 | 5,000 | 249.50 |
| 2006-08-17 | 500 | 500 | 499 | 499 | 4,000 | 249.50 |
| 2006-08-16 | 500 | 500 | 499 | 499 | 15,000 | 249.50 |
| 2006-08-14 | 498 | 499 | 498 | 499 | 11,000 | 249.50 |
| 2006-08-11 | 485 | 500 | 485 | 500 | 2,000 | 250 |
| 2006-08-10 | 500 | 500 | 500 | 500 | 18,000 | 250 |
| 2006-08-09 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-08-08 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-08-07 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-08-04 | 507 | 507 | 507 | 507 | 1,000 | 253.50 |
| 2006-08-03 | 499 | 500 | 484 | 500 | 3,000 | 250 |
| 2006-08-02 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2006-08-01 | 500 | 500 | 499 | 499 | 3,000 | 249.50 |
| 2006-07-31 | 476 | 500 | 476 | 500 | 14,000 | 250 |
| 2006-07-27 | 489 | 489 | 480 | 486 | 4,000 | 243 |
| 2006-07-26 | 489 | 489 | 489 | 489 | 4,000 | 244.50 |
| 2006-07-25 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 2006-07-24 | 489 | 489 | 480 | 480 | 2,000 | 240 |
| 2006-07-21 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 2006-07-20 | 485 | 489 | 485 | 489 | 3,000 | 244.50 |
| 2006-07-19 | 470 | 475 | 470 | 475 | 7,000 | 237.50 |
| 2006-07-18 | 498 | 500 | 470 | 470 | 18,000 | 235 |
| 2006-07-14 | 495 | 500 | 490 | 500 | 6,000 | 250 |
| 2006-07-13 | 495 | 495 | 495 | 495 | 15,000 | 247.50 |
| 2006-07-12 | 500 | 500 | 495 | 495 | 3,000 | 247.50 |
| 2006-07-11 | 504 | 504 | 491 | 500 | 7,000 | 250 |
| 2006-07-10 | 504 | 504 | 504 | 504 | 1,000 | 252 |
| 2006-07-07 | 506 | 506 | 495 | 495 | 15,000 | 247.50 |
| 2006-07-06 | 505 | 505 | 500 | 505 | 4,000 | 252.50 |
| 2006-07-05 | 506 | 506 | 505 | 505 | 2,000 | 252.50 |
| 2006-07-04 | 506 | 506 | 506 | 506 | 2,000 | 253 |
| 2006-07-03 | 505 | 506 | 505 | 506 | 3,000 | 253 |
| 2006-06-30 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2006-06-29 | 488 | 488 | 488 | 488 | 3,000 | 244 |
| 2006-06-28 | 480 | 495 | 480 | 490 | 11,000 | 245 |
| 2006-06-27 | 510 | 514 | 485 | 499 | 11,000 | 249.50 |
| 2006-06-26 | 509 | 510 | 508 | 510 | 3,000 | 255 |
| 2006-06-23 | 498 | 508 | 498 | 508 | 5,000 | 254 |
| 2006-06-22 | 495 | 498 | 490 | 498 | 4,000 | 249 |
| 2006-06-21 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2006-06-20 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2006-06-19 | 480 | 490 | 480 | 490 | 5,000 | 245 |
| 2006-06-16 | 470 | 490 | 470 | 480 | 13,000 | 240 |
| 2006-06-15 | 446 | 470 | 446 | 470 | 14,000 | 235 |
| 2006-06-14 | 450 | 450 | 420 | 441 | 24,000 | 220.50 |
| 2006-06-13 | 455 | 455 | 450 | 450 | 4,000 | 225 |
| 2006-06-12 | 425 | 460 | 425 | 460 | 55,000 | 230 |
| 2006-06-09 | 465 | 470 | 465 | 470 | 6,000 | 235 |
| 2006-06-08 | 475 | 475 | 450 | 470 | 4,000 | 235 |
| 2006-06-07 | 484 | 484 | 464 | 481 | 5,000 | 240.50 |
| 2006-06-06 | 485 | 485 | 466 | 485 | 6,000 | 242.50 |
| 2006-06-05 | 485 | 485 | 480 | 485 | 5,000 | 242.50 |
| 2006-06-02 | 485 | 487 | 465 | 487 | 14,000 | 243.50 |
| 2006-06-01 | 500 | 500 | 495 | 495 | 8,000 | 247.50 |
| 2006-05-31 | 511 | 511 | 500 | 500 | 5,000 | 250 |
| 2006-05-30 | 539 | 539 | 505 | 516 | 8,000 | 258 |
| 2006-05-29 | 528 | 539 | 526 | 539 | 12,000 | 269.50 |
| 2006-05-26 | 545 | 545 | 525 | 525 | 22,000 | 262.50 |
| 2006-05-25 | 577 | 579 | 563 | 563 | 18,000 | 281.50 |
| 2006-05-24 | 565 | 579 | 565 | 578 | 5,000 | 289 |
| 2006-05-23 | 566 | 566 | 566 | 566 | 1,000 | 283 |
| 2006-05-22 | 570 | 578 | 570 | 575 | 12,000 | 287.50 |
| 2006-05-19 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2006-05-18 | 577 | 577 | 577 | 577 | 2,000 | 288.50 |
| 2006-05-17 | 580 | 580 | 570 | 579 | 6,000 | 289.50 |
| 2006-05-16 | 589 | 589 | 580 | 580 | 14,000 | 290 |
| 2006-05-15 | 581 | 589 | 581 | 589 | 16,000 | 294.50 |
| 2006-05-12 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2006-05-11 | 601 | 601 | 595 | 600 | 10,000 | 300 |
| 2006-05-10 | 595 | 595 | 595 | 595 | 8,000 | 297.50 |
| 2006-05-09 | 600 | 600 | 580 | 600 | 13,000 | 300 |
| 2006-05-08 | 605 | 607 | 605 | 605 | 10,000 | 302.50 |
| 2006-05-02 | 605 | 605 | 602 | 605 | 6,000 | 302.50 |
| 2006-04-28 | 609 | 609 | 600 | 603 | 19,000 | 301.50 |
| 2006-04-27 | 600 | 606 | 600 | 604 | 13,000 | 302 |
| 2006-04-26 | 594 | 601 | 594 | 601 | 14,000 | 300.50 |
| 2006-04-25 | 591 | 595 | 587 | 595 | 17,000 | 297.50 |
| 2006-04-24 | 605 | 605 | 598 | 598 | 26,000 | 299 |
| 2006-04-21 | 603 | 604 | 603 | 603 | 16,000 | 301.50 |
| 2006-04-20 | 601 | 609 | 601 | 609 | 10,000 | 304.50 |
| 2006-04-19 | 611 | 615 | 608 | 611 | 9,000 | 305.50 |
| 2006-04-18 | 601 | 614 | 600 | 614 | 14,000 | 307 |
| 2006-04-17 | 611 | 611 | 605 | 605 | 16,000 | 302.50 |
| 2006-04-14 | 609 | 617 | 609 | 615 | 31,000 | 307.50 |
| 2006-04-13 | 614 | 614 | 591 | 609 | 22,000 | 304.50 |
| 2006-04-12 | 615 | 615 | 596 | 614 | 18,000 | 307 |
| 2006-04-11 | 612 | 623 | 612 | 620 | 33,000 | 310 |
| 2006-04-10 | 609 | 610 | 604 | 610 | 38,000 | 305 |
| 2006-04-07 | 625 | 625 | 612 | 612 | 26,000 | 306 |
| 2006-04-06 | 615 | 625 | 615 | 625 | 83,000 | 312.50 |
| 2006-04-05 | 610 | 615 | 602 | 614 | 54,000 | 307 |
| 2006-04-04 | 592 | 608 | 592 | 608 | 42,000 | 304 |
| 2006-04-03 | 590 | 599 | 590 | 593 | 42,000 | 296.50 |
| 2006-03-31 | 568 | 590 | 568 | 590 | 57,000 | 295 |
| 2006-03-30 | 562 | 566 | 562 | 566 | 13,000 | 283 |
| 2006-03-29 | 545 | 562 | 545 | 560 | 28,000 | 280 |
| 2006-03-28 | 535 | 545 | 535 | 545 | 12,000 | 272.50 |
| 2006-03-27 | 540 | 545 | 540 | 540 | 15,000 | 270 |
| 2006-03-24 | 539 | 540 | 535 | 535 | 7,000 | 267.50 |
| 2006-03-23 | 529 | 539 | 529 | 533 | 15,000 | 266.50 |
| 2006-03-22 | 525 | 528 | 525 | 528 | 13,000 | 264 |
| 2006-03-20 | 516 | 528 | 516 | 526 | 10,000 | 263 |
| 2006-03-17 | 516 | 516 | 515 | 515 | 6,000 | 257.50 |
| 2006-03-16 | 514 | 518 | 511 | 511 | 17,000 | 255.50 |
| 2006-03-15 | 520 | 520 | 520 | 520 | 6,000 | 260 |
| 2006-03-14 | 520 | 523 | 514 | 514 | 12,000 | 257 |
| 2006-03-13 | 518 | 523 | 518 | 523 | 8,000 | 261.50 |
| 2006-03-10 | 516 | 517 | 516 | 517 | 3,000 | 258.50 |
| 2006-03-09 | 515 | 515 | 513 | 513 | 4,000 | 256.50 |
| 2006-03-08 | 521 | 521 | 511 | 511 | 8,000 | 255.50 |
| 2006-03-07 | 521 | 521 | 521 | 521 | 3,000 | 260.50 |
| 2006-03-03 | 526 | 526 | 521 | 521 | 8,000 | 260.50 |
| 2006-03-02 | 526 | 526 | 526 | 526 | 2,000 | 263 |
| 2006-03-01 | 536 | 536 | 526 | 526 | 9,000 | 263 |
| 2006-02-28 | 536 | 536 | 536 | 536 | 4,000 | 268 |
| 2006-02-27 | 539 | 540 | 536 | 536 | 14,000 | 268 |
| 2006-02-24 | 538 | 538 | 534 | 534 | 8,000 | 267 |
| 2006-02-23 | 528 | 535 | 528 | 535 | 6,000 | 267.50 |
| 2006-02-22 | 524 | 526 | 524 | 526 | 12,000 | 263 |
| 2006-02-21 | 506 | 512 | 502 | 512 | 13,000 | 256 |
| 2006-02-20 | 518 | 518 | 506 | 514 | 18,000 | 257 |
| 2006-02-17 | 520 | 520 | 503 | 509 | 21,000 | 254.50 |
| 2006-02-16 | 520 | 528 | 520 | 520 | 8,000 | 260 |
| 2006-02-15 | 535 | 539 | 525 | 525 | 15,000 | 262.50 |
| 2006-02-14 | 525 | 526 | 515 | 520 | 17,000 | 260 |
| 2006-02-13 | 544 | 544 | 527 | 527 | 20,000 | 263.50 |
| 2006-02-10 | 556 | 556 | 533 | 553 | 30,000 | 276.50 |
| 2006-02-09 | 560 | 560 | 555 | 555 | 12,000 | 277.50 |
| 2006-02-08 | 561 | 563 | 553 | 557 | 30,000 | 278.50 |
| 2006-02-07 | 572 | 572 | 560 | 561 | 17,000 | 280.50 |
| 2006-02-06 | 557 | 568 | 554 | 568 | 46,000 | 284 |
| 2006-02-03 | 560 | 560 | 550 | 557 | 17,000 | 278.50 |
| 2006-02-02 | 550 | 558 | 549 | 556 | 18,000 | 278 |
| 2006-02-01 | 548 | 555 | 548 | 549 | 22,000 | 274.50 |
| 2006-01-31 | 568 | 568 | 543 | 543 | 36,000 | 271.50 |
| 2006-01-30 | 555 | 559 | 551 | 558 | 46,000 | 279 |
| 2006-01-27 | 552 | 553 | 544 | 551 | 38,000 | 275.50 |
| 2006-01-26 | 567 | 567 | 539 | 550 | 42,000 | 275 |
| 2006-01-25 | 568 | 568 | 554 | 567 | 65,000 | 283.50 |
| 2006-01-24 | 539 | 575 | 535 | 571 | 113,000 | 285.50 |
| 2006-01-23 | 529 | 580 | 517 | 539 | 218,000 | 269.50 |
| 2006-01-20 | 501 | 501 | 491 | 491 | 26,000 | 245.50 |
| 2006-01-19 | 460 | 501 | 460 | 501 | 48,000 | 250.50 |
| 2006-01-18 | 501 | 501 | 459 | 485 | 75,000 | 242.50 |
| 2006-01-17 | 507 | 517 | 492 | 501 | 80,000 | 250.50 |
| 2006-01-16 | 500 | 523 | 500 | 507 | 379,000 | 253.50 |
| 2006-01-13 | 403 | 483 | 403 | 483 | 160,000 | 241.50 |
| 2006-01-12 | 400 | 403 | 400 | 403 | 4,000 | 201.50 |
| 2006-01-11 | 400 | 403 | 399 | 403 | 22,000 | 201.50 |
| 2006-01-10 | 398 | 405 | 395 | 400 | 28,000 | 200 |
| 2006-01-06 | 395 | 399 | 394 | 399 | 48,000 | 199.50 |
| 2006-01-05 | 391 | 394 | 391 | 394 | 30,000 | 197 |
| 2006-01-04 | 394 | 394 | 390 | 390 | 3,000 | 195 |
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