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
2011-12-27	189	189	189	189	2,000	94.50
2011-12-26	184	186	184	186	3,000	93
2011-12-22	185	185	185	185	2,000	92.50
2011-12-20	185	185	185	185	1,000	92.50
2011-12-19	185	185	183	185	4,000	92.50
2011-12-15	190	190	190	190	1,000	95
2011-12-09	193	193	193	193	1,000	96.50
2011-12-06	188	188	188	188	1,000	94
2011-12-05	185	185	185	185	1,000	92.50
2011-12-02	192	192	192	192	1,000	96
2011-11-30	185	190	185	190	5,000	95
2011-11-29	185	185	185	185	3,000	92.50
2011-11-25	198	198	195	196	7,000	98
2011-11-24	189	190	189	190	2,000	95
2011-11-16	184	184	184	184	1,000	92
2011-11-15	183	183	183	183	1,000	91.50
2011-11-14	190	190	190	190	1,000	95
2011-11-11	190	190	190	190	5,000	95
2011-11-10	189	189	183	183	2,000	91.50
2011-11-04	189	189	187	187	2,000	93.50
2011-11-01	187	187	187	187	1,000	93.50
2011-10-28	187	187	187	187	5,000	93.50
2011-10-27	192	192	192	192	2,000	96
2011-10-26	187	187	187	187	1,000	93.50
2011-10-25	190	190	190	190	3,000	95
2011-10-21	188	188	188	188	1,000	94
2011-10-20	188	188	183	183	3,000	91.50
2011-10-19	188	188	188	188	5,000	94
2011-10-18	181	189	181	189	8,000	94.50
2011-10-14	188	188	188	188	1,000	94
2011-10-12	189	189	184	189	3,000	94.50
2011-10-11	189	189	189	189	1,000	94.50
2011-10-06	185	185	180	184	7,000	92
2011-10-05	186	186	186	186	4,000	93
2011-10-04	190	190	190	190	2,000	95
2011-10-03	199	199	199	199	2,000	99.50
2011-09-28	190	190	190	190	1,000	95
2011-09-27	193	193	193	193	3,000	96.50
2011-09-26	184	184	184	184	1,000	92
2011-09-22	192	192	192	192	3,000	96
2011-09-21	185	190	185	190	2,000	95
2011-09-20	185	185	185	185	4,000	92.50
2011-09-16	189	189	189	189	7,000	94.50
2011-09-13	189	189	189	189	1,000	94.50
2011-09-12	189	189	182	185	4,000	92.50
2011-09-09	191	191	191	191	4,000	95.50
2011-09-06	191	194	190	193	5,000	96.50
2011-09-05	199	199	194	194	4,000	97
2011-09-01	194	194	194	194	2,000	97
2011-08-31	202	202	197	197	8,000	98.50
2011-08-30	194	194	194	194	1,000	97
2011-08-26	194	194	194	194	2,000	97
2011-08-25	194	194	194	194	4,000	97
2011-08-24	191	191	191	191	1,000	95.50
2011-08-23	188	188	188	188	2,000	94
2011-08-22	185	185	185	185	2,000	92.50
2011-08-17	188	188	188	188	1,000	94
2011-08-16	195	195	195	195	3,000	97.50
2011-08-11	192	192	191	192	4,000	96
2011-08-10	192	192	192	192	1,000	96
2011-08-08	187	187	187	187	1,000	93.50
2011-08-05	190	190	187	187	3,000	93.50
2011-08-02	199	200	199	200	6,000	100
2011-07-29	199	199	199	199	1,000	99.50
2011-07-27	195	198	195	198	8,000	99
2011-07-26	193	195	193	195	6,000	97.50
2011-07-25	192	192	192	192	2,000	96
2011-07-22	191	191	191	191	1,000	95.50
2011-07-20	189	189	189	189	1,000	94.50
2011-07-19	189	189	189	189	5,000	94.50
2011-07-14	193	193	187	187	5,000	93.50
2011-07-12	190	191	190	191	4,000	95.50
2011-07-11	198	198	190	193	20,000	96.50
2011-07-08	189	198	185	198	34,000	99
2011-07-06	187	187	187	187	2,000	93.50
2011-07-05	185	185	185	185	2,000	92.50
2011-07-04	185	185	185	185	1,000	92.50
2011-06-27	185	185	185	185	3,000	92.50
2011-06-24	182	184	182	184	5,000	92
2011-06-23	179	179	179	179	1,000	89.50
2011-06-22	178	178	178	178	1,000	89
2011-06-21	178	178	178	178	1,000	89
2011-06-17	173	173	173	173	1,000	86.50
2011-06-15	178	178	178	178	1,000	89
2011-06-14	182	182	182	182	1,000	91
2011-06-13	174	182	172	182	9,000	91
2011-06-07	172	177	172	177	5,000	88.50
2011-05-31	176	176	176	176	1,000	88
2011-05-30	176	176	174	174	7,000	87
2011-05-27	190	190	181	181	10,000	90.50
2011-05-26	191	191	186	186	10,000	93
2011-05-25	193	193	193	193	6,000	96.50
2011-05-24	189	190	189	190	2,000	95
2011-05-23	190	190	189	189	2,000	94.50
2011-05-20	190	190	190	190	2,000	95
2011-05-19	188	188	188	188	1,000	94
2011-05-18	183	188	183	185	4,000	92.50
2011-05-17	186	186	186	186	1,000	93
2011-05-16	185	190	185	185	9,000	92.50
2011-05-12	187	189	187	189	6,000	94.50
2011-05-11	187	187	187	187	2,000	93.50
2011-05-10	186	187	180	184	22,000	92
2011-05-09	193	193	185	185	16,000	92.50
2011-05-06	192	192	192	192	2,000	96
2011-05-02	195	196	192	192	5,000	96
2011-04-28	195	199	195	196	9,000	98
2011-04-27	195	195	195	195	4,000	97.50
2011-04-26	190	195	190	195	12,000	97.50
2011-04-25	195	198	195	198	14,000	99
2011-04-22	190	192	190	190	3,000	95
2011-04-21	194	194	190	190	5,000	95
2011-04-19	186	186	186	186	5,000	93
2011-04-18	189	189	188	188	4,000	94
2011-04-15	188	189	186	189	6,000	94.50
2011-04-14	189	189	189	189	1,000	94.50
2011-04-13	190	190	188	189	4,000	94.50
2011-04-12	190	190	185	190	5,000	95
2011-04-11	194	197	194	197	4,000	98.50
2011-04-08	193	196	189	196	8,000	98
2011-04-07	195	195	188	188	18,000	94
2011-04-06	192	195	191	195	30,000	97.50
2011-04-05	195	209	190	196	173,000	98
2011-04-04	168	171	168	171	5,000	85.50
2011-04-01	173	173	173	173	1,000	86.50
2011-03-30	171	171	169	170	9,000	85
2011-03-28	172	172	171	171	2,000	85.50
2011-03-25	172	173	172	173	10,000	86.50
2011-03-24	160	164	160	162	3,000	81
2011-03-23	159	160	156	156	8,000	78
2011-03-22	168	168	153	160	54,000	80
2011-03-18	155	167	155	157	5,000	78.50
2011-03-17	141	159	141	155	6,000	77.50
2011-03-16	131	140	131	139	9,000	69.50
2011-03-15	157	157	146	146	5,000	73
2011-03-14	150	167	150	167	7,000	83.50
2011-03-11	180	180	180	180	1,000	90
2011-03-08	190	190	190	190	2,000	95
2011-03-04	190	194	190	192	4,000	96
2011-03-03	190	190	190	190	2,000	95
2011-02-28	191	191	191	191	2,000	95.50
2011-02-25	191	191	191	191	5,000	95.50
2011-02-24	189	189	189	189	1,000	94.50
2011-02-22	194	194	189	189	7,000	94.50
2011-02-21	190	194	189	194	7,000	97
2011-02-18	189	189	188	189	8,000	94.50
2011-02-17	184	188	184	187	19,000	93.50
2011-02-16	183	184	183	184	11,000	92
2011-02-15	184	189	184	185	11,000	92.50
2011-02-14	183	183	182	183	8,000	91.50
2011-02-10	183	183	179	180	8,000	90
2011-02-09	180	183	180	183	2,000	91.50
2011-02-08	180	181	180	181	4,000	90.50
2011-02-07	183	184	182	182	7,000	91
2011-02-04	183	184	183	183	7,000	91.50
2011-02-02	187	187	184	184	4,000	92
2011-01-28	183	183	183	183	2,000	91.50
2011-01-27	183	183	183	183	3,000	91.50
2011-01-26	184	184	183	183	2,000	91.50
2011-01-25	180	180	180	180	5,000	90
2011-01-24	172	175	172	175	24,000	87.50
2011-01-21	182	183	182	182	4,000	91
2011-01-19	190	190	190	190	1,000	95
2011-01-17	187	187	182	182	4,000	91
2011-01-14	190	190	190	190	4,000	95
2011-01-13	178	190	178	186	16,000	93
2011-01-12	173	175	173	175	6,000	87.50
2011-01-11	170	172	167	172	6,000	86
2011-01-07	170	170	170	170	1,000	85

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