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	82.50
2010-12-29	164	164	164	164	1,000	82
2010-12-27	169	169	169	169	3,000	84.50
2010-12-24	167	169	167	169	9,000	84.50
2010-12-22	168	168	160	168	19,000	84
2010-12-21	164	169	164	168	5,000	84
2010-12-20	170	170	169	169	3,000	84.50
2010-12-17	171	171	171	171	1,000	85.50
2010-12-16	168	170	168	170	6,000	85
2010-12-15	170	170	170	170	1,000	85
2010-12-14	167	167	167	167	1,000	83.50
2010-12-13	168	169	166	169	5,000	84.50
2010-12-10	165	170	165	170	4,000	85
2010-12-07	165	165	165	165	1,000	82.50
2010-12-06	164	165	164	165	3,000	82.50
2010-12-01	159	159	159	159	3,000	79.50
2010-11-30	160	169	160	169	2,000	84.50
2010-11-29	164	164	160	160	2,000	80
2010-11-26	160	160	160	160	4,000	80
2010-11-25	160	160	160	160	8,000	80
2010-11-24	158	158	158	158	1,000	79
2010-11-22	157	159	157	159	6,000	79.50
2010-11-19	158	159	158	159	3,000	79.50
2010-11-18	154	156	154	156	4,000	78
2010-11-17	154	154	154	154	1,000	77
2010-11-15	151	151	151	151	1,000	75.50
2010-11-12	154	154	154	154	1,000	77
2010-11-10	154	154	154	154	1,000	77
2010-11-09	154	154	152	152	13,000	76
2010-11-05	159	159	159	159	3,000	79.50
2010-10-27	158	158	158	158	4,000	79
2010-10-26	159	159	158	158	3,000	79
2010-10-25	160	160	160	160	4,000	80
2010-10-22	160	160	157	157	3,000	78.50
2010-10-21	152	158	152	158	3,000	79
2010-10-18	150	150	150	150	1,000	75
2010-10-14	155	155	151	151	4,000	75.50
2010-10-13	151	151	151	151	1,000	75.50
2010-10-12	151	151	151	151	1,000	75.50
2010-10-08	151	151	151	151	9,000	75.50
2010-10-04	165	166	165	165	5,000	82.50
2010-10-01	163	163	163	163	2,000	81.50
2010-09-30	160	163	160	163	5,000	81.50
2010-09-29	156	156	156	156	1,000	78
2010-09-28	163	164	157	157	10,000	78.50
2010-09-27	163	163	163	163	3,000	81.50
2010-09-24	159	163	158	163	10,000	81.50
2010-09-22	159	159	154	154	4,000	77
2010-09-21	160	160	157	157	3,000	78.50
2010-09-15	156	156	156	156	1,000	78
2010-09-14	160	160	160	160	3,000	80
2010-09-08	156	156	156	156	10,000	78
2010-09-02	158	158	157	157	7,000	78.50
2010-08-31	149	149	149	149	4,000	74.50
2010-08-30	149	149	149	149	1,000	74.50
2010-08-27	155	155	144	148	7,000	74
2010-08-25	151	151	151	151	3,000	75.50
2010-08-24	151	151	151	151	1,000	75.50
2010-08-23	145	147	145	146	4,000	73
2010-08-19	148	148	148	148	2,000	74
2010-08-18	157	157	157	157	1,000	78.50
2010-08-10	157	157	157	157	1,000	78.50
2010-07-27	160	160	160	160	3,000	80
2010-07-26	155	155	155	155	3,000	77.50
2010-07-23	159	159	155	155	5,000	77.50
2010-07-20	155	155	155	155	1,000	77.50
2010-07-16	160	160	160	160	1,000	80
2010-07-15	159	159	159	159	1,000	79.50
2010-07-12	158	158	156	158	12,000	79
2010-07-09	146	167	146	167	10,000	83.50
2010-07-07	141	141	141	141	1,000	70.50
2010-07-06	140	140	140	140	1,000	70
2010-07-02	147	147	142	143	6,000	71.50
2010-07-01	149	149	149	149	3,000	74.50
2010-06-25	155	155	155	155	7,000	77.50
2010-06-24	152	154	152	154	6,000	77
2010-06-23	151	155	151	155	3,000	77.50
2010-06-22	149	149	149	149	1,000	74.50
2010-06-21	148	150	148	150	7,000	75
2010-06-18	153	153	153	153	10,000	76.50
2010-06-17	152	153	152	153	3,000	76.50
2010-06-16	150	155	150	155	2,000	77.50
2010-06-15	150	150	150	150	1,000	75
2010-06-10	152	152	152	152	2,000	76
2010-06-02	155	157	155	157	3,000	78.50
2010-06-01	155	155	155	155	1,000	77.50
2010-05-27	169	169	165	165	6,000	82.50
2010-05-26	170	170	167	169	5,000	84.50
2010-05-25	172	172	172	172	4,000	86
2010-05-24	165	174	165	173	3,000	86.50
2010-05-21	168	168	168	168	5,000	84
2010-05-20	168	168	168	168	5,000	84
2010-05-12	170	170	170	170	2,000	85
2010-05-11	173	173	172	172	2,000	86
2010-05-10	173	173	173	173	4,000	86.50
2010-05-06	178	178	177	177	2,000	88.50
2010-04-30	178	179	178	179	2,000	89.50
2010-04-28	175	176	175	175	3,000	87.50
2010-04-27	174	174	174	174	3,000	87
2010-04-26	172	174	172	174	2,000	87
2010-04-23	173	173	170	170	4,000	85
2010-04-22	173	173	172	173	3,000	86.50
2010-04-20	168	168	168	168	2,000	84
2010-04-19	168	168	168	168	2,000	84
2010-04-16	168	168	168	168	1,000	84
2010-04-15	167	167	167	167	1,000	83.50
2010-04-13	165	165	163	163	2,000	81.50
2010-04-12	162	165	162	165	8,000	82.50
2010-04-09	159	160	159	160	16,000	80
2010-04-08	160	160	160	160	5,000	80
2010-04-06	163	163	163	163	3,000	81.50
2010-04-05	162	166	162	166	2,000	83
2010-04-02	162	162	162	162	1,000	81
2010-04-01	162	162	162	162	2,000	81
2010-03-31	161	161	161	161	5,000	80.50
2010-03-26	166	166	166	166	3,000	83
2010-03-25	166	166	161	161	9,000	80.50
2010-03-24	165	167	165	167	4,000	83.50
2010-03-23	167	167	167	167	1,000	83.50
2010-03-18	172	172	172	172	1,000	86
2010-03-17	170	172	167	172	7,000	86
2010-02-26	172	178	172	178	8,000	89
2010-02-25	173	173	173	173	3,000	86.50
2010-02-19	163	170	163	170	3,000	85
2010-02-18	161	161	161	161	1,000	80.50
2010-02-17	161	161	161	161	1,000	80.50
2010-02-12	161	161	161	161	1,000	80.50
2010-02-10	168	168	162	162	4,000	81
2010-02-05	166	166	166	166	1,000	83
2010-02-04	166	166	166	166	2,000	83
2010-02-02	170	170	170	170	1,000	85
2010-01-27	174	174	174	174	3,000	87
2010-01-25	174	174	167	170	8,000	85
2010-01-21	170	170	170	170	1,000	85
2010-01-20	164	165	164	165	4,000	82.50
2010-01-18	161	161	161	161	1,000	80.50
2010-01-15	161	162	161	162	3,000	81
2010-01-14	164	164	159	159	5,000	79.50
2010-01-13	171	171	157	164	12,000	82
2010-01-12	175	175	171	171	6,000	85.50

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