5967 TONE(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 360 | 365 | 360 | 365 | 32,000 | 182.50 |
| 2015-12-29 | 359 | 359 | 359 | 359 | 1,000 | 179.50 |
| 2015-12-28 | 360 | 360 | 356 | 356 | 4,000 | 178 |
| 2015-12-25 | 362 | 362 | 358 | 360 | 14,000 | 180 |
| 2015-12-24 | 363 | 363 | 360 | 361 | 10,000 | 180.50 |
| 2015-12-22 | 360 | 362 | 359 | 362 | 26,000 | 181 |
| 2015-12-21 | 352 | 353 | 352 | 353 | 5,000 | 176.50 |
| 2015-12-18 | 353 | 360 | 353 | 360 | 15,000 | 180 |
| 2015-12-17 | 350 | 354 | 350 | 354 | 8,000 | 177 |
| 2015-12-16 | 344 | 344 | 342 | 342 | 3,000 | 171 |
| 2015-12-15 | 345 | 345 | 345 | 345 | 3,000 | 172.50 |
| 2015-12-14 | 342 | 345 | 342 | 345 | 2,000 | 172.50 |
| 2015-12-11 | 353 | 353 | 350 | 350 | 6,000 | 175 |
| 2015-12-10 | 348 | 348 | 345 | 345 | 4,000 | 172.50 |
| 2015-12-09 | 346 | 348 | 345 | 346 | 9,000 | 173 |
| 2015-12-07 | 347 | 350 | 346 | 350 | 13,000 | 175 |
| 2015-12-04 | 351 | 351 | 346 | 346 | 27,000 | 173 |
| 2015-12-03 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2015-12-02 | 351 | 353 | 351 | 353 | 4,000 | 176.50 |
| 2015-12-01 | 351 | 355 | 351 | 351 | 16,000 | 175.50 |
| 2015-11-30 | 356 | 356 | 355 | 355 | 4,000 | 177.50 |
| 2015-11-27 | 357 | 357 | 356 | 356 | 6,000 | 178 |
| 2015-11-26 | 351 | 353 | 350 | 352 | 18,000 | 176 |
| 2015-11-25 | 360 | 360 | 355 | 355 | 64,000 | 177.50 |
| 2015-11-24 | 357 | 360 | 354 | 360 | 27,000 | 180 |
| 2015-11-20 | 356 | 356 | 356 | 356 | 5,000 | 178 |
| 2015-11-19 | 355 | 355 | 353 | 354 | 15,000 | 177 |
| 2015-11-18 | 355 | 358 | 355 | 356 | 8,000 | 178 |
| 2015-11-17 | 356 | 356 | 350 | 352 | 12,000 | 176 |
| 2015-11-16 | 355 | 356 | 355 | 356 | 4,000 | 178 |
| 2015-11-13 | 354 | 360 | 354 | 360 | 12,000 | 180 |
| 2015-11-12 | 353 | 356 | 353 | 353 | 8,000 | 176.50 |
| 2015-11-11 | 362 | 362 | 360 | 360 | 2,000 | 180 |
| 2015-11-09 | 360 | 361 | 352 | 358 | 12,000 | 179 |
| 2015-11-05 | 360 | 360 | 358 | 358 | 8,000 | 179 |
| 2015-11-04 | 362 | 362 | 360 | 360 | 11,000 | 180 |
| 2015-11-02 | 361 | 364 | 361 | 361 | 18,000 | 180.50 |
| 2015-10-30 | 359 | 359 | 357 | 357 | 7,000 | 178.50 |
| 2015-10-29 | 361 | 361 | 360 | 360 | 11,000 | 180 |
| 2015-10-28 | 362 | 363 | 361 | 361 | 9,000 | 180.50 |
| 2015-10-27 | 363 | 363 | 363 | 363 | 7,000 | 181.50 |
| 2015-10-26 | 362 | 362 | 356 | 362 | 7,000 | 181 |
| 2015-10-23 | 361 | 363 | 357 | 362 | 20,000 | 181 |
| 2015-10-22 | 361 | 363 | 354 | 354 | 20,000 | 177 |
| 2015-10-21 | 363 | 363 | 360 | 360 | 5,000 | 180 |
| 2015-10-20 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2015-10-19 | 361 | 363 | 360 | 362 | 11,000 | 181 |
| 2015-10-16 | 360 | 360 | 355 | 355 | 2,000 | 177.50 |
| 2015-10-15 | 354 | 356 | 354 | 355 | 5,000 | 177.50 |
| 2015-10-14 | 366 | 366 | 355 | 355 | 12,000 | 177.50 |
| 2015-10-13 | 359 | 369 | 349 | 369 | 42,000 | 184.50 |
| 2015-10-09 | 365 | 370 | 351 | 354 | 73,000 | 177 |
| 2015-10-08 | 340 | 340 | 334 | 334 | 10,000 | 167 |
| 2015-10-07 | 335 | 338 | 335 | 338 | 5,000 | 169 |
| 2015-10-06 | 335 | 335 | 335 | 335 | 5,000 | 167.50 |
| 2015-10-05 | 329 | 329 | 327 | 327 | 4,000 | 163.50 |
| 2015-10-02 | 323 | 327 | 323 | 327 | 5,000 | 163.50 |
| 2015-10-01 | 328 | 328 | 323 | 323 | 3,000 | 161.50 |
| 2015-09-30 | 327 | 327 | 327 | 327 | 1,000 | 163.50 |
| 2015-09-29 | 326 | 326 | 322 | 322 | 6,000 | 161 |
| 2015-09-28 | 326 | 326 | 326 | 326 | 2,000 | 163 |
| 2015-09-25 | 325 | 328 | 325 | 325 | 14,000 | 162.50 |
| 2015-09-18 | 328 | 330 | 319 | 319 | 13,000 | 159.50 |
| 2015-09-17 | 326 | 326 | 326 | 326 | 2,000 | 163 |
| 2015-09-16 | 327 | 327 | 325 | 325 | 7,000 | 162.50 |
| 2015-09-15 | 330 | 331 | 326 | 326 | 10,000 | 163 |
| 2015-09-14 | 330 | 330 | 328 | 330 | 9,000 | 165 |
| 2015-09-11 | 320 | 320 | 318 | 319 | 9,000 | 159.50 |
| 2015-09-10 | 317 | 317 | 317 | 317 | 3,000 | 158.50 |
| 2015-09-09 | 324 | 324 | 319 | 321 | 3,000 | 160.50 |
| 2015-09-08 | 324 | 324 | 316 | 316 | 8,000 | 158 |
| 2015-09-07 | 318 | 326 | 317 | 320 | 10,000 | 160 |
| 2015-09-04 | 325 | 325 | 315 | 318 | 18,000 | 159 |
| 2015-09-03 | 338 | 338 | 330 | 333 | 5,000 | 166.50 |
| 2015-09-02 | 329 | 338 | 329 | 338 | 4,000 | 169 |
| 2015-09-01 | 333 | 333 | 329 | 329 | 5,000 | 164.50 |
| 2015-08-31 | 339 | 339 | 332 | 335 | 8,000 | 167.50 |
| 2015-08-28 | 327 | 333 | 327 | 333 | 7,000 | 166.50 |
| 2015-08-27 | 327 | 330 | 321 | 327 | 10,000 | 163.50 |
| 2015-08-26 | 318 | 322 | 315 | 319 | 9,000 | 159.50 |
| 2015-08-25 | 326 | 328 | 311 | 315 | 35,000 | 157.50 |
| 2015-08-24 | 316 | 328 | 313 | 327 | 53,000 | 163.50 |
| 2015-08-21 | 343 | 351 | 338 | 339 | 22,000 | 169.50 |
| 2015-08-20 | 348 | 349 | 346 | 346 | 8,000 | 173 |
| 2015-08-19 | 350 | 350 | 348 | 348 | 4,000 | 174 |
| 2015-08-18 | 349 | 350 | 349 | 350 | 9,000 | 175 |
| 2015-08-17 | 356 | 356 | 347 | 349 | 10,000 | 174.50 |
| 2015-08-14 | 349 | 349 | 349 | 349 | 1,000 | 174.50 |
| 2015-08-13 | 349 | 350 | 348 | 348 | 6,000 | 174 |
| 2015-08-12 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2015-08-11 | 349 | 353 | 348 | 348 | 10,000 | 174 |
| 2015-08-10 | 349 | 352 | 347 | 349 | 8,000 | 174.50 |
| 2015-08-07 | 358 | 358 | 352 | 352 | 4,000 | 176 |
| 2015-08-06 | 352 | 359 | 352 | 359 | 8,000 | 179.50 |
| 2015-08-05 | 350 | 354 | 350 | 352 | 3,000 | 176 |
| 2015-08-04 | 355 | 355 | 348 | 349 | 16,000 | 174.50 |
| 2015-08-03 | 355 | 355 | 353 | 353 | 4,000 | 176.50 |
| 2015-07-31 | 358 | 358 | 357 | 357 | 2,000 | 178.50 |
| 2015-07-30 | 356 | 357 | 355 | 357 | 8,000 | 178.50 |
| 2015-07-29 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2015-07-28 | 355 | 355 | 355 | 355 | 10,000 | 177.50 |
| 2015-07-27 | 356 | 357 | 356 | 357 | 5,000 | 178.50 |
| 2015-07-24 | 358 | 358 | 355 | 356 | 8,000 | 178 |
| 2015-07-23 | 355 | 357 | 355 | 356 | 8,000 | 178 |
| 2015-07-22 | 358 | 358 | 357 | 357 | 6,000 | 178.50 |
| 2015-07-21 | 358 | 360 | 357 | 357 | 12,000 | 178.50 |
| 2015-07-17 | 359 | 359 | 357 | 357 | 5,000 | 178.50 |
| 2015-07-16 | 360 | 360 | 359 | 359 | 9,000 | 179.50 |
| 2015-07-15 | 359 | 359 | 354 | 354 | 8,000 | 177 |
| 2015-07-14 | 363 | 363 | 352 | 353 | 64,000 | 176.50 |
| 2015-07-13 | 343 | 357 | 343 | 355 | 40,000 | 177.50 |
| 2015-07-10 | 339 | 339 | 329 | 335 | 5,000 | 167.50 |
| 2015-07-09 | 340 | 341 | 310 | 335 | 41,000 | 167.50 |
| 2015-07-08 | 347 | 347 | 339 | 340 | 18,000 | 170 |
| 2015-07-06 | 353 | 353 | 348 | 348 | 11,000 | 174 |
| 2015-07-03 | 354 | 354 | 353 | 353 | 15,000 | 176.50 |
| 2015-07-02 | 354 | 354 | 353 | 353 | 2,000 | 176.50 |
| 2015-07-01 | 345 | 354 | 345 | 354 | 5,000 | 177 |
| 2015-06-30 | 345 | 347 | 344 | 347 | 6,000 | 173.50 |
| 2015-06-29 | 350 | 352 | 348 | 348 | 9,000 | 174 |
| 2015-06-26 | 355 | 355 | 350 | 352 | 8,000 | 176 |
| 2015-06-25 | 353 | 353 | 352 | 352 | 4,000 | 176 |
| 2015-06-24 | 351 | 355 | 343 | 353 | 52,000 | 176.50 |
| 2015-06-23 | 351 | 357 | 350 | 350 | 62,000 | 175 |
| 2015-06-22 | 356 | 357 | 350 | 357 | 13,000 | 178.50 |
| 2015-06-19 | 354 | 355 | 354 | 354 | 4,000 | 177 |
| 2015-06-18 | 352 | 352 | 351 | 351 | 7,000 | 175.50 |
| 2015-06-17 | 356 | 356 | 352 | 352 | 3,000 | 176 |
| 2015-06-16 | 352 | 354 | 351 | 354 | 12,000 | 177 |
| 2015-06-15 | 359 | 359 | 349 | 351 | 15,000 | 175.50 |
| 2015-06-12 | 353 | 363 | 351 | 363 | 9,000 | 181.50 |
| 2015-06-11 | 350 | 350 | 345 | 348 | 17,000 | 174 |
| 2015-06-10 | 352 | 354 | 352 | 354 | 8,000 | 177 |
| 2015-06-09 | 361 | 361 | 353 | 355 | 21,000 | 177.50 |
| 2015-06-08 | 361 | 365 | 360 | 365 | 4,000 | 182.50 |
| 2015-06-05 | 360 | 362 | 360 | 362 | 16,000 | 181 |
| 2015-06-04 | 367 | 367 | 362 | 364 | 10,000 | 182 |
| 2015-06-03 | 362 | 366 | 362 | 366 | 4,000 | 183 |
| 2015-06-02 | 365 | 365 | 364 | 364 | 5,000 | 182 |
| 2015-05-29 | 362 | 368 | 362 | 368 | 3,000 | 184 |
| 2015-05-28 | 369 | 371 | 361 | 370 | 24,000 | 185 |
| 2015-05-27 | 369 | 370 | 363 | 365 | 54,000 | 182.50 |
| 2015-05-26 | 372 | 387 | 370 | 371 | 106,000 | 185.50 |
| 2015-05-25 | 370 | 370 | 366 | 370 | 38,000 | 185 |
| 2015-05-22 | 372 | 372 | 370 | 370 | 19,000 | 185 |
| 2015-05-21 | 369 | 372 | 369 | 372 | 35,000 | 186 |
| 2015-05-20 | 371 | 371 | 368 | 369 | 30,000 | 184.50 |
| 2015-05-19 | 370 | 371 | 369 | 369 | 15,000 | 184.50 |
| 2015-05-18 | 371 | 373 | 367 | 369 | 19,000 | 184.50 |
| 2015-05-15 | 370 | 370 | 365 | 367 | 21,000 | 183.50 |
| 2015-05-14 | 370 | 370 | 369 | 369 | 5,000 | 184.50 |
| 2015-05-13 | 370 | 371 | 369 | 370 | 51,000 | 185 |
| 2015-05-12 | 367 | 370 | 367 | 369 | 9,000 | 184.50 |
| 2015-05-11 | 367 | 370 | 367 | 367 | 41,000 | 183.50 |
| 2015-05-08 | 368 | 368 | 366 | 367 | 6,000 | 183.50 |
| 2015-05-07 | 364 | 370 | 363 | 365 | 35,000 | 182.50 |
| 2015-05-01 | 364 | 365 | 363 | 363 | 20,000 | 181.50 |
| 2015-04-30 | 369 | 369 | 365 | 365 | 38,000 | 182.50 |
| 2015-04-28 | 368 | 369 | 366 | 369 | 12,000 | 184.50 |
| 2015-04-27 | 365 | 368 | 365 | 367 | 8,000 | 183.50 |
| 2015-04-24 | 372 | 372 | 365 | 365 | 32,000 | 182.50 |
| 2015-04-23 | 370 | 373 | 369 | 371 | 18,000 | 185.50 |
| 2015-04-22 | 368 | 369 | 367 | 368 | 30,000 | 184 |
| 2015-04-21 | 363 | 366 | 363 | 366 | 14,000 | 183 |
| 2015-04-20 | 364 | 366 | 362 | 362 | 29,000 | 181 |
| 2015-04-17 | 367 | 371 | 365 | 368 | 61,000 | 184 |
| 2015-04-16 | 373 | 373 | 369 | 370 | 39,000 | 185 |
| 2015-04-15 | 368 | 371 | 367 | 370 | 25,000 | 185 |
| 2015-04-14 | 364 | 372 | 364 | 366 | 38,000 | 183 |
| 2015-04-13 | 368 | 368 | 363 | 368 | 23,000 | 184 |
| 2015-04-10 | 372 | 373 | 363 | 366 | 123,000 | 183 |
| 2015-04-09 | 373 | 376 | 371 | 371 | 108,000 | 185.50 |
| 2015-04-08 | 371 | 376 | 371 | 373 | 72,000 | 186.50 |
| 2015-04-07 | 372 | 373 | 369 | 369 | 33,000 | 184.50 |
| 2015-04-06 | 370 | 371 | 366 | 368 | 46,000 | 184 |
| 2015-04-03 | 368 | 373 | 367 | 370 | 86,000 | 185 |
| 2015-04-02 | 355 | 366 | 350 | 366 | 73,000 | 183 |
| 2015-04-01 | 351 | 355 | 350 | 351 | 16,000 | 175.50 |
| 2015-03-31 | 353 | 355 | 350 | 354 | 9,000 | 177 |
| 2015-03-30 | 349 | 353 | 348 | 353 | 17,000 | 176.50 |
| 2015-03-27 | 346 | 351 | 345 | 348 | 14,000 | 174 |
| 2015-03-26 | 352 | 352 | 346 | 346 | 12,000 | 173 |
| 2015-03-25 | 356 | 356 | 351 | 352 | 16,000 | 176 |
| 2015-03-24 | 350 | 355 | 350 | 352 | 5,000 | 176 |
| 2015-03-23 | 348 | 354 | 348 | 350 | 8,000 | 175 |
| 2015-03-20 | 349 | 350 | 346 | 346 | 13,000 | 173 |
| 2015-03-19 | 356 | 356 | 342 | 349 | 24,000 | 174.50 |
| 2015-03-18 | 357 | 358 | 353 | 356 | 37,000 | 178 |
| 2015-03-17 | 359 | 364 | 356 | 358 | 33,000 | 179 |
| 2015-03-16 | 346 | 355 | 346 | 354 | 37,000 | 177 |
| 2015-03-13 | 341 | 345 | 341 | 343 | 7,000 | 171.50 |
| 2015-03-12 | 339 | 347 | 339 | 341 | 17,000 | 170.50 |
| 2015-03-11 | 344 | 344 | 334 | 341 | 23,000 | 170.50 |
| 2015-03-10 | 338 | 345 | 338 | 344 | 27,000 | 172 |
| 2015-03-09 | 335 | 337 | 333 | 335 | 26,000 | 167.50 |
| 2015-03-06 | 332 | 338 | 331 | 334 | 17,000 | 167 |
| 2015-03-05 | 331 | 335 | 331 | 333 | 8,000 | 166.50 |
| 2015-03-04 | 334 | 334 | 330 | 331 | 16,000 | 165.50 |
| 2015-03-03 | 337 | 337 | 330 | 332 | 18,000 | 166 |
| 2015-03-02 | 332 | 335 | 332 | 332 | 22,000 | 166 |
| 2015-02-27 | 326 | 334 | 326 | 333 | 23,000 | 166.50 |
| 2015-02-26 | 320 | 327 | 320 | 327 | 21,000 | 163.50 |
| 2015-02-25 | 326 | 328 | 323 | 326 | 15,000 | 163 |
| 2015-02-24 | 328 | 329 | 323 | 328 | 27,000 | 164 |
| 2015-02-23 | 326 | 332 | 326 | 329 | 24,000 | 164.50 |
| 2015-02-20 | 325 | 326 | 325 | 325 | 8,000 | 162.50 |
| 2015-02-19 | 326 | 326 | 326 | 326 | 5,000 | 163 |
| 2015-02-18 | 326 | 326 | 323 | 325 | 11,000 | 162.50 |
| 2015-02-17 | 326 | 328 | 325 | 325 | 11,000 | 162.50 |
| 2015-02-16 | 326 | 329 | 326 | 326 | 8,000 | 163 |
| 2015-02-13 | 329 | 329 | 325 | 325 | 12,000 | 162.50 |
| 2015-02-12 | 327 | 328 | 324 | 324 | 12,000 | 162 |
| 2015-02-10 | 323 | 328 | 323 | 325 | 11,000 | 162.50 |
| 2015-02-09 | 323 | 326 | 322 | 325 | 13,000 | 162.50 |
| 2015-02-06 | 319 | 320 | 318 | 320 | 5,000 | 160 |
| 2015-02-05 | 320 | 320 | 317 | 319 | 21,000 | 159.50 |
| 2015-02-04 | 320 | 320 | 319 | 319 | 11,000 | 159.50 |
| 2015-02-03 | 320 | 322 | 318 | 319 | 14,000 | 159.50 |
| 2015-02-02 | 320 | 320 | 318 | 320 | 22,000 | 160 |
| 2015-01-30 | 318 | 319 | 317 | 319 | 9,000 | 159.50 |
| 2015-01-29 | 314 | 320 | 314 | 318 | 10,000 | 159 |
| 2015-01-28 | 317 | 317 | 315 | 315 | 2,000 | 157.50 |
| 2015-01-27 | 318 | 318 | 318 | 318 | 7,000 | 159 |
| 2015-01-26 | 314 | 318 | 313 | 315 | 32,000 | 157.50 |
| 2015-01-23 | 312 | 315 | 310 | 315 | 39,000 | 157.50 |
| 2015-01-22 | 313 | 314 | 313 | 314 | 7,000 | 157 |
| 2015-01-21 | 310 | 313 | 309 | 313 | 14,000 | 156.50 |
| 2015-01-20 | 315 | 315 | 310 | 313 | 8,000 | 156.50 |
| 2015-01-19 | 312 | 312 | 309 | 309 | 16,000 | 154.50 |
| 2015-01-16 | 315 | 315 | 309 | 310 | 34,000 | 155 |
| 2015-01-15 | 313 | 315 | 312 | 314 | 38,000 | 157 |
| 2015-01-14 | 318 | 320 | 314 | 314 | 28,000 | 157 |
| 2015-01-13 | 319 | 324 | 313 | 313 | 49,000 | 156.50 |
| 2015-01-09 | 312 | 312 | 308 | 308 | 6,000 | 154 |
| 2015-01-08 | 309 | 309 | 309 | 309 | 25,000 | 154.50 |
| 2015-01-07 | 307 | 311 | 307 | 307 | 25,000 | 153.50 |
| 2015-01-06 | 309 | 309 | 306 | 308 | 27,000 | 154 |
| 2015-01-05 | 311 | 314 | 309 | 313 | 14,000 | 156.50 |
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