5967 TONE(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-12-27 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2012-12-26 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-12-25 | 193 | 194 | 192 | 194 | 7,000 | 194 |
| 2012-12-21 | 191 | 194 | 191 | 194 | 2,000 | 194 |
| 2012-12-20 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2012-12-19 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2012-12-17 | 192 | 195 | 190 | 191 | 6,000 | 191 |
| 2012-12-14 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-12-13 | 190 | 195 | 190 | 195 | 3,000 | 195 |
| 2012-12-12 | 190 | 190 | 188 | 189 | 18,000 | 189 |
| 2012-12-11 | 189 | 189 | 188 | 188 | 5,000 | 188 |
| 2012-12-10 | 190 | 190 | 189 | 189 | 10,000 | 189 |
| 2012-12-07 | 189 | 190 | 188 | 190 | 30,000 | 190 |
| 2012-12-06 | 188 | 188 | 187 | 187 | 14,000 | 187 |
| 2012-12-05 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-12-04 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2012-12-03 | 193 | 193 | 187 | 187 | 11,000 | 187 |
| 2012-11-30 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2012-11-29 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2012-11-28 | 184 | 188 | 184 | 188 | 7,000 | 188 |
| 2012-11-27 | 193 | 193 | 190 | 190 | 4,000 | 190 |
| 2012-11-26 | 188 | 190 | 188 | 190 | 8,000 | 190 |
| 2012-11-22 | 190 | 190 | 188 | 188 | 12,000 | 188 |
| 2012-11-21 | 191 | 192 | 190 | 190 | 9,000 | 190 |
| 2012-11-20 | 190 | 193 | 190 | 193 | 4,000 | 193 |
| 2012-11-19 | 189 | 192 | 188 | 192 | 7,000 | 192 |
| 2012-11-16 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-11-15 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-11-14 | 188 | 189 | 188 | 189 | 3,000 | 189 |
| 2012-11-13 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-11-12 | 190 | 190 | 188 | 189 | 7,000 | 189 |
| 2012-11-06 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2012-11-05 | 197 | 198 | 197 | 198 | 2,000 | 198 |
| 2012-11-02 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2012-11-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2012-10-31 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2012-10-26 | 197 | 197 | 196 | 197 | 6,000 | 197 |
| 2012-10-25 | 196 | 197 | 192 | 197 | 6,000 | 197 |
| 2012-10-24 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2012-10-23 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2012-10-22 | 192 | 193 | 190 | 193 | 6,000 | 193 |
| 2012-10-19 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2012-10-18 | 192 | 192 | 188 | 188 | 4,000 | 188 |
| 2012-10-17 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2012-10-16 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-10-09 | 193 | 196 | 193 | 196 | 2,000 | 196 |
| 2012-10-01 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-09-27 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2012-09-26 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2012-09-25 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2012-09-24 | 198 | 198 | 195 | 195 | 3,000 | 195 |
| 2012-09-19 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-09-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-09-14 | 194 | 194 | 194 | 194 | 9,000 | 194 |
| 2012-09-11 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2012-09-10 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 2012-09-03 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 2012-08-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-08-27 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2012-08-24 | 204 | 205 | 203 | 205 | 6,000 | 205 |
| 2012-08-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-08-17 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2012-08-07 | 193 | 195 | 193 | 195 | 2,000 | 195 |
| 2012-08-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-08-01 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-07-27 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2012-07-25 | 199 | 199 | 194 | 194 | 3,000 | 194 |
| 2012-07-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2012-07-13 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-07-11 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2012-07-09 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2012-07-02 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2012-06-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2012-06-26 | 197 | 200 | 197 | 200 | 4,000 | 200 |
| 2012-06-25 | 195 | 196 | 195 | 196 | 4,000 | 196 |
| 2012-06-22 | 192 | 193 | 192 | 193 | 3,000 | 193 |
| 2012-06-12 | 195 | 195 | 193 | 193 | 2,000 | 193 |
| 2012-06-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-06-01 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2012-05-31 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2012-05-30 | 195 | 195 | 193 | 193 | 3,000 | 193 |
| 2012-05-29 | 192 | 197 | 192 | 196 | 11,000 | 196 |
| 2012-05-28 | 215 | 215 | 213 | 213 | 4,000 | 213 |
| 2012-05-25 | 220 | 220 | 215 | 215 | 16,000 | 215 |
| 2012-05-24 | 205 | 214 | 204 | 214 | 7,000 | 214 |
| 2012-05-22 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2012-05-21 | 194 | 198 | 194 | 198 | 5,000 | 198 |
| 2012-05-16 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2012-05-15 | 205 | 205 | 190 | 190 | 7,000 | 190 |
| 2012-05-14 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2012-05-11 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2012-05-10 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2012-05-09 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-05-08 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-05-07 | 212 | 212 | 210 | 210 | 8,000 | 210 |
| 2012-05-01 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2012-04-27 | 204 | 218 | 204 | 217 | 13,000 | 217 |
| 2012-04-26 | 213 | 213 | 210 | 210 | 14,000 | 210 |
| 2012-04-25 | 220 | 221 | 220 | 221 | 4,000 | 221 |
| 2012-04-24 | 219 | 219 | 218 | 218 | 2,000 | 218 |
| 2012-04-17 | 219 | 220 | 216 | 220 | 3,000 | 220 |
| 2012-04-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-04-11 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2012-04-10 | 214 | 214 | 212 | 212 | 3,000 | 212 |
| 2012-04-09 | 226 | 227 | 217 | 217 | 16,000 | 217 |
| 2012-04-06 | 216 | 216 | 215 | 216 | 3,000 | 216 |
| 2012-04-04 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-04-03 | 223 | 236 | 223 | 231 | 6,000 | 231 |
| 2012-04-02 | 224 | 240 | 220 | 220 | 18,000 | 220 |
| 2012-03-30 | 210 | 218 | 209 | 218 | 20,000 | 218 |
| 2012-03-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2012-03-28 | 207 | 207 | 201 | 201 | 2,000 | 201 |
| 2012-03-27 | 208 | 208 | 207 | 207 | 6,000 | 207 |
| 2012-03-26 | 210 | 210 | 197 | 205 | 16,000 | 205 |
| 2012-03-23 | 210 | 210 | 207 | 210 | 9,000 | 210 |
| 2012-03-22 | 207 | 210 | 207 | 208 | 3,000 | 208 |
| 2012-03-21 | 208 | 208 | 207 | 207 | 3,000 | 207 |
| 2012-03-19 | 203 | 206 | 203 | 206 | 10,000 | 206 |
| 2012-03-16 | 205 | 209 | 202 | 205 | 13,000 | 205 |
| 2012-03-13 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2012-03-12 | 202 | 203 | 202 | 203 | 4,000 | 203 |
| 2012-03-09 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2012-03-08 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2012-03-06 | 199 | 199 | 199 | 199 | 6,000 | 199 |
| 2012-03-05 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-03-01 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2012-02-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-02-27 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2012-02-24 | 195 | 197 | 195 | 195 | 11,000 | 195 |
| 2012-02-23 | 197 | 197 | 190 | 193 | 14,000 | 193 |
| 2012-02-22 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2012-02-20 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2012-02-16 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2012-02-14 | 195 | 195 | 190 | 194 | 10,000 | 194 |
| 2012-02-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-02-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-02-07 | 193 | 193 | 189 | 190 | 3,000 | 190 |
| 2012-02-06 | 189 | 194 | 189 | 194 | 2,000 | 194 |
| 2012-02-02 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2012-02-01 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2012-01-27 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2012-01-26 | 197 | 197 | 194 | 194 | 6,000 | 194 |
| 2012-01-25 | 198 | 198 | 191 | 197 | 10,000 | 197 |
| 2012-01-24 | 192 | 193 | 192 | 193 | 3,000 | 193 |
| 2012-01-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2012-01-06 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2012-01-04 | 195 | 195 | 195 | 195 | 2,000 | 195 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株
