5967 TONE(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2009-12-28 | 182 | 185 | 182 | 185 | 2,000 | 92.50 |
| 2009-12-25 | 201 | 201 | 182 | 182 | 7,000 | 91 |
| 2009-12-24 | 191 | 191 | 191 | 191 | 23,000 | 95.50 |
| 2009-12-14 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2009-12-11 | 199 | 200 | 199 | 200 | 7,000 | 100 |
| 2009-12-10 | 200 | 200 | 199 | 199 | 2,000 | 99.50 |
| 2009-12-09 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2009-12-08 | 201 | 201 | 201 | 201 | 2,000 | 100.50 |
| 2009-12-01 | 210 | 210 | 200 | 200 | 6,000 | 100 |
| 2009-11-30 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 2009-11-27 | 241 | 241 | 231 | 231 | 6,000 | 115.50 |
| 2009-11-25 | 235 | 235 | 225 | 225 | 4,000 | 112.50 |
| 2009-11-09 | 209 | 209 | 209 | 209 | 1,000 | 104.50 |
| 2009-11-06 | 219 | 219 | 219 | 219 | 1,000 | 109.50 |
| 2009-11-02 | 218 | 218 | 218 | 218 | 1,000 | 109 |
| 2009-10-27 | 238 | 238 | 228 | 228 | 3,000 | 114 |
| 2009-10-26 | 243 | 243 | 228 | 228 | 2,000 | 114 |
| 2009-10-23 | 255 | 255 | 248 | 248 | 3,000 | 124 |
| 2009-10-22 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2009-10-20 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2009-10-15 | 223 | 223 | 223 | 223 | 1,000 | 111.50 |
| 2009-10-14 | 220 | 228 | 220 | 228 | 2,000 | 114 |
| 2009-10-06 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2009-10-02 | 225 | 225 | 225 | 225 | 5,000 | 112.50 |
| 2009-09-25 | 296 | 296 | 286 | 286 | 5,000 | 143 |
| 2009-09-17 | 226 | 226 | 226 | 226 | 3,000 | 113 |
| 2009-09-15 | 218 | 226 | 218 | 226 | 5,000 | 113 |
| 2009-09-11 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 2009-09-10 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 2009-09-08 | 227 | 227 | 227 | 227 | 1,000 | 113.50 |
| 2009-09-07 | 227 | 227 | 227 | 227 | 5,000 | 113.50 |
| 2009-09-04 | 227 | 227 | 227 | 227 | 1,000 | 113.50 |
| 2009-09-02 | 227 | 227 | 227 | 227 | 4,000 | 113.50 |
| 2009-08-28 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 2009-08-27 | 219 | 219 | 219 | 219 | 2,000 | 109.50 |
| 2009-08-26 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 2009-08-25 | 220 | 220 | 220 | 220 | 4,000 | 110 |
| 2009-08-11 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2009-08-07 | 218 | 220 | 218 | 220 | 6,000 | 110 |
| 2009-08-06 | 216 | 217 | 216 | 217 | 2,000 | 108.50 |
| 2009-08-04 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2009-07-31 | 220 | 220 | 220 | 220 | 4,000 | 110 |
| 2009-07-30 | 225 | 225 | 225 | 225 | 3,000 | 112.50 |
| 2009-07-29 | 216 | 219 | 216 | 219 | 6,000 | 109.50 |
| 2009-07-27 | 235 | 235 | 220 | 225 | 13,000 | 112.50 |
| 2009-07-24 | 235 | 235 | 233 | 233 | 3,000 | 116.50 |
| 2009-07-23 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2009-07-22 | 230 | 235 | 230 | 235 | 2,000 | 117.50 |
| 2009-07-17 | 230 | 230 | 230 | 230 | 4,000 | 115 |
| 2009-07-16 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2009-07-15 | 226 | 226 | 226 | 226 | 3,000 | 113 |
| 2009-07-09 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2009-07-07 | 231 | 235 | 231 | 235 | 5,000 | 117.50 |
| 2009-07-03 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2009-07-02 | 225 | 225 | 225 | 225 | 3,000 | 112.50 |
| 2009-06-26 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2009-06-25 | 236 | 236 | 236 | 236 | 3,000 | 118 |
| 2009-06-24 | 230 | 230 | 230 | 230 | 4,000 | 115 |
| 2009-06-23 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2009-06-19 | 231 | 231 | 231 | 231 | 1,000 | 115.50 |
| 2009-06-18 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
| 2009-06-17 | 230 | 240 | 230 | 240 | 3,000 | 120 |
| 2009-06-12 | 220 | 245 | 220 | 245 | 3,000 | 122.50 |
| 2009-06-05 | 220 | 220 | 220 | 220 | 3,000 | 110 |
| 2009-06-04 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2009-06-03 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2009-05-29 | 220 | 220 | 220 | 220 | 3,000 | 110 |
| 2009-05-27 | 218 | 218 | 218 | 218 | 3,000 | 109 |
| 2009-05-26 | 218 | 218 | 218 | 218 | 1,000 | 109 |
| 2009-05-25 | 225 | 225 | 220 | 220 | 3,000 | 110 |
| 2009-05-20 | 235 | 235 | 225 | 225 | 5,000 | 112.50 |
| 2009-05-19 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2009-05-14 | 212 | 212 | 212 | 212 | 1,000 | 106 |
| 2009-05-12 | 211 | 215 | 211 | 212 | 5,000 | 106 |
| 2009-05-11 | 236 | 236 | 236 | 236 | 10,000 | 118 |
| 2009-05-07 | 236 | 236 | 236 | 236 | 1,000 | 118 |
| 2009-04-28 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 2009-04-27 | 229 | 229 | 205 | 205 | 4,000 | 102.50 |
| 2009-04-24 | 214 | 214 | 214 | 214 | 2,000 | 107 |
| 2009-04-22 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 2009-04-20 | 200 | 204 | 200 | 204 | 5,000 | 102 |
| 2009-04-15 | 200 | 200 | 200 | 200 | 4,000 | 100 |
| 2009-04-14 | 206 | 206 | 200 | 200 | 2,000 | 100 |
| 2009-04-10 | 198 | 200 | 198 | 200 | 8,000 | 100 |
| 2009-04-09 | 198 | 198 | 198 | 198 | 1,000 | 99 |
| 2009-04-07 | 193 | 204 | 193 | 204 | 3,000 | 102 |
| 2009-04-06 | 195 | 195 | 193 | 195 | 6,000 | 97.50 |
| 2009-04-03 | 205 | 205 | 205 | 205 | 3,000 | 102.50 |
| 2009-04-02 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2009-04-01 | 199 | 199 | 199 | 199 | 1,000 | 99.50 |
| 2009-03-31 | 202 | 202 | 200 | 200 | 8,000 | 100 |
| 2009-03-30 | 200 | 204 | 196 | 204 | 11,000 | 102 |
| 2009-03-27 | 202 | 202 | 202 | 202 | 5,000 | 101 |
| 2009-03-26 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2009-03-25 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2009-03-23 | 196 | 196 | 196 | 196 | 1,000 | 98 |
| 2009-03-17 | 200 | 200 | 200 | 200 | 8,000 | 100 |
| 2009-03-13 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2009-03-10 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 2009-02-27 | 234 | 234 | 224 | 224 | 4,000 | 112 |
| 2009-02-26 | 209 | 209 | 209 | 209 | 1,000 | 104.50 |
| 2009-02-25 | 209 | 209 | 209 | 209 | 3,000 | 104.50 |
| 2009-02-24 | 199 | 199 | 195 | 195 | 6,000 | 97.50 |
| 2009-02-23 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2009-02-18 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2009-02-16 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2009-02-10 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2009-02-04 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-02-03 | 200 | 200 | 200 | 200 | 4,000 | 100 |
| 2009-02-02 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-01-30 | 181 | 185 | 181 | 181 | 11,000 | 90.50 |
| 2009-01-27 | 214 | 214 | 200 | 200 | 4,000 | 100 |
| 2009-01-26 | 200 | 200 | 199 | 199 | 3,000 | 99.50 |
| 2009-01-23 | 210 | 210 | 200 | 200 | 8,000 | 100 |
| 2009-01-21 | 200 | 210 | 200 | 210 | 2,000 | 105 |
| 2009-01-20 | 218 | 218 | 201 | 201 | 6,000 | 100.50 |
| 2009-01-19 | 205 | 205 | 201 | 201 | 2,000 | 100.50 |
| 2009-01-15 | 220 | 220 | 220 | 220 | 6,000 | 110 |
| 2009-01-13 | 231 | 231 | 230 | 230 | 6,000 | 115 |
| 2009-01-09 | 231 | 231 | 231 | 231 | 1,000 | 115.50 |
| 2009-01-08 | 240 | 240 | 240 | 240 | 5,000 | 120 |
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