5967 TONE(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-271891891891892,000189
2011-12-261841861841863,000186
2011-12-221851851851852,000185
2011-12-201851851851851,000185
2011-12-191851851831854,000185
2011-12-151901901901901,000190
2011-12-091931931931931,000193
2011-12-061881881881881,000188
2011-12-051851851851851,000185
2011-12-021921921921921,000192
2011-11-301851901851905,000190
2011-11-291851851851853,000185
2011-11-251981981951967,000196
2011-11-241891901891902,000190
2011-11-161841841841841,000184
2011-11-151831831831831,000183
2011-11-141901901901901,000190
2011-11-111901901901905,000190
2011-11-101891891831832,000183
2011-11-041891891871872,000187
2011-11-011871871871871,000187
2011-10-281871871871875,000187
2011-10-271921921921922,000192
2011-10-261871871871871,000187
2011-10-251901901901903,000190
2011-10-211881881881881,000188
2011-10-201881881831833,000183
2011-10-191881881881885,000188
2011-10-181811891811898,000189
2011-10-141881881881881,000188
2011-10-121891891841893,000189
2011-10-111891891891891,000189
2011-10-061851851801847,000184
2011-10-051861861861864,000186
2011-10-041901901901902,000190
2011-10-031991991991992,000199
2011-09-281901901901901,000190
2011-09-271931931931933,000193
2011-09-261841841841841,000184
2011-09-221921921921923,000192
2011-09-211851901851902,000190
2011-09-201851851851854,000185
2011-09-161891891891897,000189
2011-09-131891891891891,000189
2011-09-121891891821854,000185
2011-09-091911911911914,000191
2011-09-061911941901935,000193
2011-09-051991991941944,000194
2011-09-011941941941942,000194
2011-08-312022021971978,000197
2011-08-301941941941941,000194
2011-08-261941941941942,000194
2011-08-251941941941944,000194
2011-08-241911911911911,000191
2011-08-231881881881882,000188
2011-08-221851851851852,000185
2011-08-171881881881881,000188
2011-08-161951951951953,000195
2011-08-111921921911924,000192
2011-08-101921921921921,000192
2011-08-081871871871871,000187
2011-08-051901901871873,000187
2011-08-021992001992006,000200
2011-07-291991991991991,000199
2011-07-271951981951988,000198
2011-07-261931951931956,000195
2011-07-251921921921922,000192
2011-07-221911911911911,000191
2011-07-201891891891891,000189
2011-07-191891891891895,000189
2011-07-141931931871875,000187
2011-07-121901911901914,000191
2011-07-1119819819019320,000193
2011-07-0818919818519834,000198
2011-07-061871871871872,000187
2011-07-051851851851852,000185
2011-07-041851851851851,000185
2011-06-271851851851853,000185
2011-06-241821841821845,000184
2011-06-231791791791791,000179
2011-06-221781781781781,000178
2011-06-211781781781781,000178
2011-06-171731731731731,000173
2011-06-151781781781781,000178
2011-06-141821821821821,000182
2011-06-131741821721829,000182
2011-06-071721771721775,000177
2011-05-311761761761761,000176
2011-05-301761761741747,000174
2011-05-2719019018118110,000181
2011-05-2619119118618610,000186
2011-05-251931931931936,000193
2011-05-241891901891902,000190
2011-05-231901901891892,000189
2011-05-201901901901902,000190
2011-05-191881881881881,000188
2011-05-181831881831854,000185
2011-05-171861861861861,000186
2011-05-161851901851859,000185
2011-05-121871891871896,000189
2011-05-111871871871872,000187
2011-05-1018618718018422,000184
2011-05-0919319318518516,000185
2011-05-061921921921922,000192
2011-05-021951961921925,000192
2011-04-281951991951969,000196
2011-04-271951951951954,000195
2011-04-2619019519019512,000195
2011-04-2519519819519814,000198
2011-04-221901921901903,000190
2011-04-211941941901905,000190
2011-04-191861861861865,000186
2011-04-181891891881884,000188
2011-04-151881891861896,000189
2011-04-141891891891891,000189
2011-04-131901901881894,000189
2011-04-121901901851905,000190
2011-04-111941971941974,000197
2011-04-081931961891968,000196
2011-04-0719519518818818,000188
2011-04-0619219519119530,000195
2011-04-05195209190196173,000196
2011-04-041681711681715,000171
2011-04-011731731731731,000173
2011-03-301711711691709,000170
2011-03-281721721711712,000171
2011-03-2517217317217310,000173
2011-03-241601641601623,000162
2011-03-231591601561568,000156
2011-03-2216816815316054,000160
2011-03-181551671551575,000157
2011-03-171411591411556,000155
2011-03-161311401311399,000139
2011-03-151571571461465,000146
2011-03-141501671501677,000167
2011-03-111801801801801,000180
2011-03-081901901901902,000190
2011-03-041901941901924,000192
2011-03-031901901901902,000190
2011-02-281911911911912,000191
2011-02-251911911911915,000191
2011-02-241891891891891,000189
2011-02-221941941891897,000189
2011-02-211901941891947,000194
2011-02-181891891881898,000189
2011-02-1718418818418719,000187
2011-02-1618318418318411,000184
2011-02-1518418918418511,000185
2011-02-141831831821838,000183
2011-02-101831831791808,000180
2011-02-091801831801832,000183
2011-02-081801811801814,000181
2011-02-071831841821827,000182
2011-02-041831841831837,000183
2011-02-021871871841844,000184
2011-01-281831831831832,000183
2011-01-271831831831833,000183
2011-01-261841841831832,000183
2011-01-251801801801805,000180
2011-01-2417217517217524,000175
2011-01-211821831821824,000182
2011-01-191901901901901,000190
2011-01-171871871821824,000182
2011-01-141901901901904,000190
2011-01-1317819017818616,000186
2011-01-121731751731756,000175
2011-01-111701721671726,000172
2011-01-071701701701701,000170

分割・併合履歴 : [2022-11-29]1株→5株 [2017-11-28]1株→0.2株