5967 TONE(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 313 | 313 | 307 | 308 | 12,000 | 308 |
| 2014-12-29 | 306 | 311 | 302 | 311 | 17,000 | 311 |
| 2014-12-26 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2014-12-25 | 306 | 306 | 303 | 303 | 15,000 | 303 |
| 2014-12-24 | 308 | 308 | 303 | 306 | 14,000 | 306 |
| 2014-12-22 | 309 | 309 | 304 | 307 | 8,000 | 307 |
| 2014-12-19 | 299 | 306 | 299 | 306 | 33,000 | 306 |
| 2014-12-18 | 302 | 303 | 298 | 298 | 18,000 | 298 |
| 2014-12-17 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2014-12-16 | 299 | 299 | 298 | 298 | 9,000 | 298 |
| 2014-12-15 | 300 | 302 | 300 | 300 | 6,000 | 300 |
| 2014-12-12 | 300 | 300 | 298 | 300 | 9,000 | 300 |
| 2014-12-11 | 299 | 299 | 295 | 298 | 10,000 | 298 |
| 2014-12-10 | 297 | 299 | 297 | 299 | 5,000 | 299 |
| 2014-12-09 | 304 | 304 | 297 | 298 | 35,000 | 298 |
| 2014-12-08 | 301 | 304 | 300 | 303 | 35,000 | 303 |
| 2014-12-05 | 298 | 301 | 297 | 301 | 23,000 | 301 |
| 2014-12-04 | 296 | 302 | 296 | 300 | 17,000 | 300 |
| 2014-12-03 | 296 | 298 | 296 | 296 | 14,000 | 296 |
| 2014-12-02 | 298 | 299 | 295 | 296 | 16,000 | 296 |
| 2014-12-01 | 302 | 302 | 295 | 297 | 61,000 | 297 |
| 2014-11-28 | 301 | 305 | 300 | 302 | 41,000 | 302 |
| 2014-11-27 | 312 | 312 | 300 | 304 | 43,000 | 304 |
| 2014-11-26 | 315 | 315 | 303 | 309 | 56,000 | 309 |
| 2014-11-25 | 313 | 316 | 313 | 316 | 64,000 | 316 |
| 2014-11-21 | 315 | 317 | 310 | 312 | 24,000 | 312 |
| 2014-11-20 | 316 | 317 | 313 | 314 | 21,000 | 314 |
| 2014-11-19 | 316 | 316 | 313 | 314 | 14,000 | 314 |
| 2014-11-18 | 313 | 316 | 313 | 315 | 9,000 | 315 |
| 2014-11-17 | 316 | 316 | 311 | 312 | 18,000 | 312 |
| 2014-11-14 | 315 | 316 | 313 | 316 | 12,000 | 316 |
| 2014-11-13 | 314 | 316 | 311 | 315 | 23,000 | 315 |
| 2014-11-12 | 314 | 315 | 308 | 313 | 35,000 | 313 |
| 2014-11-11 | 314 | 316 | 313 | 315 | 32,000 | 315 |
| 2014-11-10 | 310 | 313 | 308 | 312 | 21,000 | 312 |
| 2014-11-07 | 308 | 310 | 308 | 308 | 14,000 | 308 |
| 2014-11-06 | 311 | 311 | 310 | 310 | 12,000 | 310 |
| 2014-11-05 | 314 | 314 | 310 | 311 | 6,000 | 311 |
| 2014-11-04 | 315 | 318 | 314 | 314 | 16,000 | 314 |
| 2014-10-31 | 304 | 314 | 304 | 314 | 11,000 | 314 |
| 2014-10-30 | 310 | 310 | 308 | 308 | 5,000 | 308 |
| 2014-10-29 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-10-28 | 312 | 312 | 304 | 308 | 20,000 | 308 |
| 2014-10-27 | 313 | 313 | 311 | 312 | 8,000 | 312 |
| 2014-10-24 | 318 | 318 | 309 | 314 | 20,000 | 314 |
| 2014-10-23 | 308 | 311 | 308 | 310 | 4,000 | 310 |
| 2014-10-22 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2014-10-21 | 307 | 307 | 306 | 307 | 14,000 | 307 |
| 2014-10-20 | 305 | 307 | 305 | 307 | 3,000 | 307 |
| 2014-10-17 | 308 | 309 | 306 | 306 | 6,000 | 306 |
| 2014-10-16 | 313 | 315 | 307 | 308 | 4,000 | 308 |
| 2014-10-15 | 313 | 317 | 313 | 317 | 15,000 | 317 |
| 2014-10-14 | 315 | 315 | 313 | 313 | 12,000 | 313 |
| 2014-10-10 | 302 | 315 | 301 | 315 | 26,000 | 315 |
| 2014-10-09 | 317 | 321 | 317 | 317 | 8,000 | 317 |
| 2014-10-08 | 317 | 326 | 317 | 319 | 8,000 | 319 |
| 2014-10-07 | 321 | 321 | 318 | 318 | 14,000 | 318 |
| 2014-10-06 | 321 | 321 | 317 | 318 | 9,000 | 318 |
| 2014-10-03 | 310 | 320 | 310 | 320 | 15,000 | 320 |
| 2014-10-02 | 308 | 310 | 304 | 310 | 26,000 | 310 |
| 2014-10-01 | 321 | 322 | 314 | 315 | 17,000 | 315 |
| 2014-09-30 | 329 | 329 | 326 | 326 | 5,000 | 326 |
| 2014-09-29 | 330 | 332 | 330 | 330 | 9,000 | 330 |
| 2014-09-26 | 324 | 338 | 323 | 331 | 32,000 | 331 |
| 2014-09-25 | 325 | 326 | 317 | 325 | 39,000 | 325 |
| 2014-09-24 | 313 | 327 | 312 | 322 | 38,000 | 322 |
| 2014-09-22 | 315 | 316 | 312 | 314 | 23,000 | 314 |
| 2014-09-19 | 302 | 315 | 302 | 315 | 26,000 | 315 |
| 2014-09-18 | 302 | 303 | 301 | 303 | 20,000 | 303 |
| 2014-09-17 | 300 | 304 | 300 | 303 | 16,000 | 303 |
| 2014-09-16 | 304 | 304 | 300 | 303 | 35,000 | 303 |
| 2014-09-12 | 300 | 304 | 300 | 304 | 12,000 | 304 |
| 2014-09-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2014-09-10 | 300 | 300 | 299 | 299 | 12,000 | 299 |
| 2014-09-09 | 300 | 302 | 300 | 300 | 13,000 | 300 |
| 2014-09-08 | 301 | 302 | 300 | 300 | 5,000 | 300 |
| 2014-09-05 | 303 | 303 | 301 | 301 | 9,000 | 301 |
| 2014-09-04 | 303 | 303 | 299 | 301 | 8,000 | 301 |
| 2014-09-02 | 303 | 303 | 299 | 299 | 9,000 | 299 |
| 2014-09-01 | 300 | 304 | 299 | 301 | 14,000 | 301 |
| 2014-08-29 | 299 | 303 | 298 | 299 | 28,000 | 299 |
| 2014-08-28 | 294 | 297 | 294 | 295 | 4,000 | 295 |
| 2014-08-27 | 297 | 298 | 294 | 297 | 8,000 | 297 |
| 2014-08-26 | 293 | 297 | 293 | 297 | 15,000 | 297 |
| 2014-08-25 | 291 | 295 | 291 | 293 | 14,000 | 293 |
| 2014-08-22 | 291 | 291 | 288 | 288 | 8,000 | 288 |
| 2014-08-21 | 292 | 292 | 290 | 290 | 2,000 | 290 |
| 2014-08-20 | 290 | 292 | 288 | 288 | 7,000 | 288 |
| 2014-08-18 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2014-08-15 | 287 | 292 | 287 | 287 | 10,000 | 287 |
| 2014-08-14 | 288 | 288 | 288 | 288 | 7,000 | 288 |
| 2014-08-13 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2014-08-12 | 290 | 290 | 287 | 287 | 3,000 | 287 |
| 2014-08-11 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2014-08-08 | 293 | 293 | 286 | 287 | 9,000 | 287 |
| 2014-08-05 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2014-08-04 | 290 | 291 | 288 | 289 | 11,000 | 289 |
| 2014-08-01 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2014-07-31 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-07-30 | 295 | 295 | 292 | 294 | 7,000 | 294 |
| 2014-07-29 | 296 | 296 | 294 | 294 | 2,000 | 294 |
| 2014-07-28 | 298 | 298 | 294 | 294 | 7,000 | 294 |
| 2014-07-25 | 293 | 295 | 290 | 295 | 12,000 | 295 |
| 2014-07-24 | 288 | 288 | 287 | 288 | 12,000 | 288 |
| 2014-07-23 | 287 | 290 | 287 | 288 | 7,000 | 288 |
| 2014-07-18 | 289 | 289 | 287 | 288 | 10,000 | 288 |
| 2014-07-17 | 288 | 288 | 288 | 288 | 10,000 | 288 |
| 2014-07-16 | 286 | 288 | 285 | 285 | 12,000 | 285 |
| 2014-07-15 | 285 | 289 | 285 | 286 | 11,000 | 286 |
| 2014-07-14 | 288 | 288 | 282 | 282 | 30,000 | 282 |
| 2014-07-11 | 290 | 290 | 282 | 287 | 57,000 | 287 |
| 2014-07-10 | 302 | 303 | 292 | 301 | 28,000 | 301 |
| 2014-07-09 | 299 | 305 | 299 | 302 | 33,000 | 302 |
| 2014-07-08 | 295 | 299 | 295 | 299 | 12,000 | 299 |
| 2014-07-07 | 295 | 299 | 295 | 295 | 19,000 | 295 |
| 2014-07-04 | 297 | 297 | 294 | 294 | 16,000 | 294 |
| 2014-07-03 | 294 | 302 | 292 | 300 | 49,000 | 300 |
| 2014-07-02 | 288 | 292 | 287 | 291 | 21,000 | 291 |
| 2014-07-01 | 284 | 288 | 283 | 287 | 20,000 | 287 |
| 2014-06-30 | 287 | 288 | 279 | 282 | 75,000 | 282 |
| 2014-06-27 | 291 | 291 | 285 | 288 | 7,000 | 288 |
| 2014-06-26 | 290 | 291 | 288 | 290 | 12,000 | 290 |
| 2014-06-25 | 287 | 290 | 287 | 290 | 4,000 | 290 |
| 2014-06-24 | 284 | 290 | 284 | 287 | 8,000 | 287 |
| 2014-06-23 | 284 | 287 | 284 | 285 | 12,000 | 285 |
| 2014-06-20 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2014-06-19 | 283 | 285 | 282 | 285 | 6,000 | 285 |
| 2014-06-18 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2014-06-17 | 284 | 284 | 283 | 283 | 4,000 | 283 |
| 2014-06-16 | 283 | 288 | 283 | 283 | 12,000 | 283 |
| 2014-06-13 | 285 | 285 | 282 | 283 | 8,000 | 283 |
| 2014-06-11 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2014-06-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-06-09 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2014-06-06 | 280 | 283 | 280 | 280 | 4,000 | 280 |
| 2014-06-05 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2014-06-04 | 282 | 283 | 282 | 283 | 3,000 | 283 |
| 2014-06-03 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2014-06-02 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2014-05-30 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2014-05-29 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2014-05-28 | 283 | 285 | 275 | 280 | 44,000 | 280 |
| 2014-05-27 | 284 | 289 | 280 | 280 | 144,000 | 280 |
| 2014-05-26 | 289 | 289 | 288 | 288 | 36,000 | 288 |
| 2014-05-23 | 291 | 291 | 289 | 289 | 5,000 | 289 |
| 2014-05-22 | 290 | 290 | 289 | 290 | 13,000 | 290 |
| 2014-05-21 | 284 | 290 | 284 | 290 | 13,000 | 290 |
| 2014-05-20 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2014-05-19 | 288 | 288 | 287 | 287 | 6,000 | 287 |
| 2014-05-16 | 288 | 288 | 285 | 287 | 10,000 | 287 |
| 2014-05-15 | 286 | 288 | 285 | 285 | 15,000 | 285 |
| 2014-05-14 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2014-05-13 | 287 | 288 | 285 | 287 | 22,000 | 287 |
| 2014-05-12 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2014-05-09 | 285 | 285 | 283 | 283 | 3,000 | 283 |
| 2014-05-08 | 285 | 287 | 281 | 281 | 18,000 | 281 |
| 2014-05-07 | 286 | 286 | 284 | 285 | 8,000 | 285 |
| 2014-05-02 | 289 | 289 | 287 | 287 | 17,000 | 287 |
| 2014-05-01 | 292 | 292 | 290 | 290 | 4,000 | 290 |
| 2014-04-30 | 292 | 292 | 287 | 287 | 12,000 | 287 |
| 2014-04-28 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 2014-04-25 | 289 | 291 | 286 | 288 | 12,000 | 288 |
| 2014-04-24 | 285 | 286 | 285 | 286 | 7,000 | 286 |
| 2014-04-23 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2014-04-22 | 286 | 288 | 285 | 285 | 3,000 | 285 |
| 2014-04-21 | 288 | 288 | 287 | 287 | 15,000 | 287 |
| 2014-04-18 | 287 | 287 | 287 | 287 | 10,000 | 287 |
| 2014-04-17 | 284 | 288 | 284 | 287 | 19,000 | 287 |
| 2014-04-16 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2014-04-15 | 286 | 286 | 283 | 283 | 4,000 | 283 |
| 2014-04-14 | 286 | 287 | 280 | 282 | 13,000 | 282 |
| 2014-04-11 | 283 | 286 | 281 | 285 | 15,000 | 285 |
| 2014-04-10 | 287 | 289 | 287 | 288 | 6,000 | 288 |
| 2014-04-09 | 290 | 290 | 286 | 286 | 5,000 | 286 |
| 2014-04-08 | 292 | 292 | 286 | 290 | 14,000 | 290 |
| 2014-04-07 | 293 | 293 | 286 | 291 | 11,000 | 291 |
| 2014-04-04 | 291 | 295 | 286 | 293 | 33,000 | 293 |
| 2014-04-03 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2014-04-02 | 292 | 292 | 289 | 289 | 3,000 | 289 |
| 2014-04-01 | 283 | 294 | 283 | 285 | 13,000 | 285 |
| 2014-03-31 | 284 | 291 | 284 | 291 | 8,000 | 291 |
| 2014-03-28 | 290 | 290 | 284 | 284 | 3,000 | 284 |
| 2014-03-27 | 288 | 290 | 278 | 286 | 9,000 | 286 |
| 2014-03-26 | 281 | 288 | 281 | 288 | 2,000 | 288 |
| 2014-03-25 | 275 | 275 | 273 | 273 | 14,000 | 273 |
| 2014-03-24 | 272 | 275 | 272 | 275 | 5,000 | 275 |
| 2014-03-20 | 275 | 275 | 271 | 272 | 11,000 | 272 |
| 2014-03-19 | 277 | 281 | 276 | 276 | 24,000 | 276 |
| 2014-03-18 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2014-03-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2014-03-14 | 288 | 288 | 287 | 287 | 5,000 | 287 |
| 2014-03-13 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 2014-03-11 | 289 | 292 | 289 | 290 | 8,000 | 290 |
| 2014-03-07 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2014-03-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-03-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-03-03 | 285 | 298 | 285 | 298 | 11,000 | 298 |
| 2014-02-28 | 299 | 299 | 292 | 293 | 4,000 | 293 |
| 2014-02-27 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2014-02-26 | 285 | 298 | 285 | 298 | 16,000 | 298 |
| 2014-02-25 | 300 | 300 | 284 | 288 | 16,000 | 288 |
| 2014-02-24 | 298 | 299 | 296 | 296 | 13,000 | 296 |
| 2014-02-21 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2014-02-20 | 300 | 300 | 298 | 298 | 2,000 | 298 |
| 2014-02-19 | 302 | 302 | 300 | 300 | 10,000 | 300 |
| 2014-02-18 | 295 | 306 | 295 | 303 | 59,000 | 303 |
| 2014-02-17 | 287 | 295 | 287 | 294 | 11,000 | 294 |
| 2014-02-14 | 294 | 295 | 287 | 287 | 23,000 | 287 |
| 2014-02-13 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2014-02-12 | 291 | 294 | 291 | 291 | 10,000 | 291 |
| 2014-02-10 | 290 | 291 | 288 | 290 | 11,000 | 290 |
| 2014-02-07 | 278 | 286 | 278 | 286 | 2,000 | 286 |
| 2014-02-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2014-02-04 | 270 | 280 | 270 | 280 | 9,000 | 280 |
| 2014-02-03 | 284 | 287 | 284 | 285 | 4,000 | 285 |
| 2014-01-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-01-30 | 294 | 294 | 290 | 290 | 3,000 | 290 |
| 2014-01-29 | 294 | 295 | 293 | 293 | 7,000 | 293 |
| 2014-01-28 | 286 | 294 | 285 | 294 | 6,000 | 294 |
| 2014-01-27 | 293 | 293 | 288 | 288 | 7,000 | 288 |
| 2014-01-24 | 291 | 294 | 290 | 294 | 9,000 | 294 |
| 2014-01-23 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-01-22 | 292 | 293 | 291 | 291 | 13,000 | 291 |
| 2014-01-21 | 299 | 300 | 295 | 295 | 20,000 | 295 |
| 2014-01-20 | 295 | 299 | 295 | 298 | 12,000 | 298 |
| 2014-01-17 | 303 | 303 | 287 | 295 | 12,000 | 295 |
| 2014-01-16 | 300 | 303 | 296 | 303 | 32,000 | 303 |
| 2014-01-15 | 295 | 298 | 295 | 296 | 18,000 | 296 |
| 2014-01-14 | 289 | 290 | 284 | 290 | 22,000 | 290 |
| 2014-01-10 | 278 | 288 | 277 | 287 | 45,000 | 287 |
| 2014-01-09 | 274 | 276 | 274 | 276 | 5,000 | 276 |
| 2014-01-08 | 275 | 275 | 273 | 274 | 10,000 | 274 |
| 2014-01-07 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 2014-01-06 | 275 | 275 | 271 | 271 | 4,000 | 271 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株