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	99
2012-12-27	199	199	199	199	3,000	99.50
2012-12-26	198	198	198	198	1,000	99
2012-12-25	193	194	192	194	7,000	97
2012-12-21	191	194	191	194	2,000	97
2012-12-20	191	191	191	191	2,000	95.50
2012-12-19	191	191	191	191	2,000	95.50
2012-12-17	192	195	190	191	6,000	95.50
2012-12-14	190	190	190	190	1,000	95
2012-12-13	190	195	190	195	3,000	97.50
2012-12-12	190	190	188	189	18,000	94.50
2012-12-11	189	189	188	188	5,000	94
2012-12-10	190	190	189	189	10,000	94.50
2012-12-07	189	190	188	190	30,000	95
2012-12-06	188	188	187	187	14,000	93.50
2012-12-05	188	188	188	188	1,000	94
2012-12-04	187	187	187	187	2,000	93.50
2012-12-03	193	193	187	187	11,000	93.50
2012-11-30	188	188	188	188	2,000	94
2012-11-29	188	188	188	188	2,000	94
2012-11-28	184	188	184	188	7,000	94
2012-11-27	193	193	190	190	4,000	95
2012-11-26	188	190	188	190	8,000	95
2012-11-22	190	190	188	188	12,000	94
2012-11-21	191	192	190	190	9,000	95
2012-11-20	190	193	190	193	4,000	96.50
2012-11-19	189	192	188	192	7,000	96
2012-11-16	188	188	188	188	1,000	94
2012-11-15	189	189	189	189	1,000	94.50
2012-11-14	188	189	188	189	3,000	94.50
2012-11-13	189	189	189	189	1,000	94.50
2012-11-12	190	190	188	189	7,000	94.50
2012-11-06	196	196	196	196	1,000	98
2012-11-05	197	198	197	198	2,000	99
2012-11-02	198	198	198	198	4,000	99
2012-11-01	210	210	210	210	2,000	105
2012-10-31	197	197	197	197	2,000	98.50
2012-10-26	197	197	196	197	6,000	98.50
2012-10-25	196	197	192	197	6,000	98.50
2012-10-24	192	192	192	192	2,000	96
2012-10-23	191	191	191	191	1,000	95.50
2012-10-22	192	193	190	193	6,000	96.50
2012-10-19	191	191	191	191	1,000	95.50
2012-10-18	192	192	188	188	4,000	94
2012-10-17	192	192	192	192	1,000	96
2012-10-16	193	193	193	193	1,000	96.50
2012-10-09	193	196	193	196	2,000	98
2012-10-01	199	199	199	199	1,000	99.50
2012-09-27	197	197	197	197	3,000	98.50
2012-09-26	192	192	192	192	2,000	96
2012-09-25	195	195	195	195	2,000	97.50
2012-09-24	198	198	195	195	3,000	97.50
2012-09-19	193	193	193	193	1,000	96.50
2012-09-18	195	195	195	195	1,000	97.50
2012-09-14	194	194	194	194	9,000	97
2012-09-11	198	198	198	198	2,000	99
2012-09-10	197	200	197	200	2,000	100
2012-09-03	212	212	212	212	6,000	106
2012-08-28	200	200	200	200	1,000	100
2012-08-27	208	208	208	208	3,000	104
2012-08-24	204	205	203	205	6,000	102.50
2012-08-23	200	200	200	200	1,000	100
2012-08-17	200	200	200	200	5,000	100
2012-08-07	193	195	193	195	2,000	97.50
2012-08-06	195	195	195	195	1,000	97.50
2012-08-01	198	198	198	198	1,000	99
2012-07-27	195	195	195	195	2,000	97.50
2012-07-25	199	199	194	194	3,000	97
2012-07-20	190	190	190	190	2,000	95
2012-07-13	199	199	199	199	1,000	99.50
2012-07-11	204	204	204	204	1,000	102
2012-07-09	209	209	209	209	1,000	104.50
2012-07-02	210	210	210	210	2,000	105
2012-06-27	200	200	200	200	3,000	100
2012-06-26	197	200	197	200	4,000	100
2012-06-25	195	196	195	196	4,000	98
2012-06-22	192	193	192	193	3,000	96.50
2012-06-12	195	195	193	193	2,000	96.50
2012-06-11	195	195	195	195	1,000	97.50
2012-06-01	195	195	195	195	4,000	97.50
2012-05-31	193	193	193	193	3,000	96.50
2012-05-30	195	195	193	193	3,000	96.50
2012-05-29	192	197	192	196	11,000	98
2012-05-28	215	215	213	213	4,000	106.50
2012-05-25	220	220	215	215	16,000	107.50
2012-05-24	205	214	204	214	7,000	107
2012-05-22	201	201	200	200	4,000	100
2012-05-21	194	198	194	198	5,000	99
2012-05-16	189	189	189	189	3,000	94.50
2012-05-15	205	205	190	190	7,000	95
2012-05-14	205	205	205	205	4,000	102.50
2012-05-11	209	209	209	209	1,000	104.50
2012-05-10	211	211	211	211	2,000	105.50
2012-05-09	213	213	213	213	1,000	106.50
2012-05-08	215	215	215	215	1,000	107.50
2012-05-07	212	212	210	210	8,000	105
2012-05-01	219	219	219	219	2,000	109.50
2012-04-27	204	218	204	217	13,000	108.50
2012-04-26	213	213	210	210	14,000	105
2012-04-25	220	221	220	221	4,000	110.50
2012-04-24	219	219	218	218	2,000	109
2012-04-17	219	220	216	220	3,000	110
2012-04-12	215	215	215	215	1,000	107.50
2012-04-11	210	210	209	209	3,000	104.50
2012-04-10	214	214	212	212	3,000	106
2012-04-09	226	227	217	217	16,000	108.50
2012-04-06	216	216	215	216	3,000	108
2012-04-04	229	229	229	229	1,000	114.50
2012-04-03	223	236	223	231	6,000	115.50
2012-04-02	224	240	220	220	18,000	110
2012-03-30	210	218	209	218	20,000	109
2012-03-29	205	205	205	205	1,000	102.50
2012-03-28	207	207	201	201	2,000	100.50
2012-03-27	208	208	207	207	6,000	103.50
2012-03-26	210	210	197	205	16,000	102.50
2012-03-23	210	210	207	210	9,000	105
2012-03-22	207	210	207	208	3,000	104
2012-03-21	208	208	207	207	3,000	103.50
2012-03-19	203	206	203	206	10,000	103
2012-03-16	205	209	202	205	13,000	102.50
2012-03-13	202	202	202	202	1,000	101
2012-03-12	202	203	202	203	4,000	101.50
2012-03-09	202	202	202	202	2,000	101
2012-03-08	204	204	204	204	1,000	102
2012-03-06	199	199	199	199	6,000	99.50
2012-03-05	199	199	199	199	1,000	99.50
2012-03-01	198	198	198	198	2,000	99
2012-02-29	195	195	195	195	1,000	97.50
2012-02-27	195	195	195	195	7,000	97.50
2012-02-24	195	197	195	195	11,000	97.50
2012-02-23	197	197	190	193	14,000	96.50
2012-02-22	195	195	195	195	3,000	97.50
2012-02-20	195	195	195	195	7,000	97.50
2012-02-16	195	195	195	195	4,000	97.50
2012-02-14	195	195	190	194	10,000	97
2012-02-09	195	195	195	195	1,000	97.50
2012-02-08	195	195	195	195	1,000	97.50
2012-02-07	193	193	189	190	3,000	95
2012-02-06	189	194	189	194	2,000	97
2012-02-02	190	190	190	190	9,000	95
2012-02-01	190	190	190	190	4,000	95
2012-01-27	195	195	195	195	3,000	97.50
2012-01-26	197	197	194	194	6,000	97
2012-01-25	198	198	191	197	10,000	98.50
2012-01-24	192	193	192	193	3,000	96.50
2012-01-10	190	190	190	190	3,000	95
2012-01-06	190	190	190	190	4,000	95
2012-01-04	195	195	195	195	2,000	97.50

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