5967 TONE(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-12-29 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2010-12-27 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2010-12-24 | 167 | 169 | 167 | 169 | 9,000 | 169 |
| 2010-12-22 | 168 | 168 | 160 | 168 | 19,000 | 168 |
| 2010-12-21 | 164 | 169 | 164 | 168 | 5,000 | 168 |
| 2010-12-20 | 170 | 170 | 169 | 169 | 3,000 | 169 |
| 2010-12-17 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2010-12-16 | 168 | 170 | 168 | 170 | 6,000 | 170 |
| 2010-12-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-12-14 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2010-12-13 | 168 | 169 | 166 | 169 | 5,000 | 169 |
| 2010-12-10 | 165 | 170 | 165 | 170 | 4,000 | 170 |
| 2010-12-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-12-06 | 164 | 165 | 164 | 165 | 3,000 | 165 |
| 2010-12-01 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2010-11-30 | 160 | 169 | 160 | 169 | 2,000 | 169 |
| 2010-11-29 | 164 | 164 | 160 | 160 | 2,000 | 160 |
| 2010-11-26 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2010-11-25 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2010-11-24 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2010-11-22 | 157 | 159 | 157 | 159 | 6,000 | 159 |
| 2010-11-19 | 158 | 159 | 158 | 159 | 3,000 | 159 |
| 2010-11-18 | 154 | 156 | 154 | 156 | 4,000 | 156 |
| 2010-11-17 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2010-11-15 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2010-11-12 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2010-11-10 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2010-11-09 | 154 | 154 | 152 | 152 | 13,000 | 152 |
| 2010-11-05 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2010-10-27 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 2010-10-26 | 159 | 159 | 158 | 158 | 3,000 | 158 |
| 2010-10-25 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2010-10-22 | 160 | 160 | 157 | 157 | 3,000 | 157 |
| 2010-10-21 | 152 | 158 | 152 | 158 | 3,000 | 158 |
| 2010-10-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2010-10-14 | 155 | 155 | 151 | 151 | 4,000 | 151 |
| 2010-10-13 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2010-10-12 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2010-10-08 | 151 | 151 | 151 | 151 | 9,000 | 151 |
| 2010-10-04 | 165 | 166 | 165 | 165 | 5,000 | 165 |
| 2010-10-01 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2010-09-30 | 160 | 163 | 160 | 163 | 5,000 | 163 |
| 2010-09-29 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2010-09-28 | 163 | 164 | 157 | 157 | 10,000 | 157 |
| 2010-09-27 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2010-09-24 | 159 | 163 | 158 | 163 | 10,000 | 163 |
| 2010-09-22 | 159 | 159 | 154 | 154 | 4,000 | 154 |
| 2010-09-21 | 160 | 160 | 157 | 157 | 3,000 | 157 |
| 2010-09-15 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2010-09-14 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2010-09-08 | 156 | 156 | 156 | 156 | 10,000 | 156 |
| 2010-09-02 | 158 | 158 | 157 | 157 | 7,000 | 157 |
| 2010-08-31 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2010-08-30 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2010-08-27 | 155 | 155 | 144 | 148 | 7,000 | 148 |
| 2010-08-25 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2010-08-24 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2010-08-23 | 145 | 147 | 145 | 146 | 4,000 | 146 |
| 2010-08-19 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2010-08-18 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-08-10 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-07-27 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2010-07-26 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2010-07-23 | 159 | 159 | 155 | 155 | 5,000 | 155 |
| 2010-07-20 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-07-16 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-07-15 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-07-12 | 158 | 158 | 156 | 158 | 12,000 | 158 |
| 2010-07-09 | 146 | 167 | 146 | 167 | 10,000 | 167 |
| 2010-07-07 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2010-07-06 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-07-02 | 147 | 147 | 142 | 143 | 6,000 | 143 |
| 2010-07-01 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2010-06-25 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 2010-06-24 | 152 | 154 | 152 | 154 | 6,000 | 154 |
| 2010-06-23 | 151 | 155 | 151 | 155 | 3,000 | 155 |
| 2010-06-22 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2010-06-21 | 148 | 150 | 148 | 150 | 7,000 | 150 |
| 2010-06-18 | 153 | 153 | 153 | 153 | 10,000 | 153 |
| 2010-06-17 | 152 | 153 | 152 | 153 | 3,000 | 153 |
| 2010-06-16 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 2010-06-15 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2010-06-10 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2010-06-02 | 155 | 157 | 155 | 157 | 3,000 | 157 |
| 2010-06-01 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-05-27 | 169 | 169 | 165 | 165 | 6,000 | 165 |
| 2010-05-26 | 170 | 170 | 167 | 169 | 5,000 | 169 |
| 2010-05-25 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2010-05-24 | 165 | 174 | 165 | 173 | 3,000 | 173 |
| 2010-05-21 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 2010-05-20 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 2010-05-12 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-05-11 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2010-05-10 | 173 | 173 | 173 | 173 | 4,000 | 173 |
| 2010-05-06 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 2010-04-30 | 178 | 179 | 178 | 179 | 2,000 | 179 |
| 2010-04-28 | 175 | 176 | 175 | 175 | 3,000 | 175 |
| 2010-04-27 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2010-04-26 | 172 | 174 | 172 | 174 | 2,000 | 174 |
| 2010-04-23 | 173 | 173 | 170 | 170 | 4,000 | 170 |
| 2010-04-22 | 173 | 173 | 172 | 173 | 3,000 | 173 |
| 2010-04-20 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2010-04-19 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2010-04-16 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2010-04-15 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2010-04-13 | 165 | 165 | 163 | 163 | 2,000 | 163 |
| 2010-04-12 | 162 | 165 | 162 | 165 | 8,000 | 165 |
| 2010-04-09 | 159 | 160 | 159 | 160 | 16,000 | 160 |
| 2010-04-08 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2010-04-06 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2010-04-05 | 162 | 166 | 162 | 166 | 2,000 | 166 |
| 2010-04-02 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2010-04-01 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2010-03-31 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2010-03-26 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2010-03-25 | 166 | 166 | 161 | 161 | 9,000 | 161 |
| 2010-03-24 | 165 | 167 | 165 | 167 | 4,000 | 167 |
| 2010-03-23 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2010-03-18 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-03-17 | 170 | 172 | 167 | 172 | 7,000 | 172 |
| 2010-02-26 | 172 | 178 | 172 | 178 | 8,000 | 178 |
| 2010-02-25 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2010-02-19 | 163 | 170 | 163 | 170 | 3,000 | 170 |
| 2010-02-18 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2010-02-17 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2010-02-12 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2010-02-10 | 168 | 168 | 162 | 162 | 4,000 | 162 |
| 2010-02-05 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2010-02-04 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2010-02-02 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-01-27 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2010-01-25 | 174 | 174 | 167 | 170 | 8,000 | 170 |
| 2010-01-21 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-01-20 | 164 | 165 | 164 | 165 | 4,000 | 165 |
| 2010-01-18 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2010-01-15 | 161 | 162 | 161 | 162 | 3,000 | 162 |
| 2010-01-14 | 164 | 164 | 159 | 159 | 5,000 | 159 |
| 2010-01-13 | 171 | 171 | 157 | 164 | 12,000 | 164 |
| 2010-01-12 | 175 | 175 | 171 | 171 | 6,000 | 171 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株