5967 TONE(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3033233232933112,000331
2016-12-2933633632933016,000330
2016-12-2833133433133411,000334
2016-12-2733333333133120,000331
2016-12-2633333433033129,000331
2016-12-2233233533133320,000333
2016-12-2133233532933136,000331
2016-12-2033733733233337,000333
2016-12-1934034033633821,000338
2016-12-1634434433633945,000339
2016-12-153463463453453,000345
2016-12-1434534734334623,000346
2016-12-133503503483485,000348
2016-12-1234834934634813,000348
2016-12-0934834834434516,000345
2016-12-083463473443477,000347
2016-12-0734734734234323,000343
2016-12-063453473433474,000347
2016-12-0534534534234511,000345
2016-12-023413483413459,000345
2016-12-0134034634034414,000344
2016-11-303383383383385,000338
2016-11-2833833833333835,000338
2016-11-2534034334034059,000340
2016-11-2433934233734128,000341
2016-11-2233833833533512,000335
2016-11-2133834133733917,000339
2016-11-1833433633433611,000336
2016-11-1733033532933423,000334
2016-11-1633633633033014,000330
2016-11-1533133433133412,000334
2016-11-143313313313311,000331
2016-11-113303323303315,000331
2016-11-1033333332833113,000331
2016-11-0932933332333313,000333
2016-11-083303303293297,000329
2016-11-0433533633033010,000330
2016-11-023403403363405,000340
2016-11-013413413373374,000337
2016-10-3133534433534012,000340
2016-10-283383403353357,000335
2016-10-2733733833333815,000338
2016-10-263283383283389,000338
2016-10-2533033132732712,000327
2016-10-2433133132532922,000329
2016-10-213303323283299,000329
2016-10-203273303263304,000330
2016-10-1932533232432521,000325
2016-10-183193243193243,000324
2016-10-1731932431732415,000324
2016-10-1433033031432252,000322
2016-10-1334534534034010,000340
2016-10-123403423403422,000342
2016-10-113453453433435,000343
2016-10-073353453343457,000345
2016-10-0634534733734120,000341
2016-10-0534134333833935,000339
2016-10-033363423363422,000342
2016-09-3033833833033011,000330
2016-09-293443443343388,000338
2016-09-2833834533834413,000344
2016-09-273403403383387,000338
2016-09-2633033933033817,000338
2016-09-2332633032633021,000330
2016-09-213253253243247,000324
2016-09-203253253243259,000325
2016-09-163253253243249,000324
2016-09-1532632632432511,000325
2016-09-143233253233255,000325
2016-09-133233243233245,000324
2016-09-123183183173172,000317
2016-09-093283283213263,000326
2016-09-073183223183223,000322
2016-09-063233233233232,000323
2016-09-053203243203238,000323
2016-09-023253253183186,000318
2016-09-013253253253251,000325
2016-08-313273273203206,000320
2016-08-303223243213214,000321
2016-08-2931632231632220,000322
2016-08-263153163153167,000316
2016-08-253113113063076,000307
2016-08-243083103073075,000307
2016-08-233113113113111,000311
2016-08-193093133093132,000313
2016-08-163063073063064,000306
2016-08-123143143143141,000314
2016-08-093063063063061,000306
2016-08-053103103103102,000310
2016-08-043033113033113,000311
2016-08-033063063053053,000305
2016-08-023083083083081,000308
2016-08-013093143083108,000310
2016-07-293103133103133,000313
2016-07-273143143123126,000312
2016-07-263183203163167,000316
2016-07-253213223193197,000319
2016-07-2230731730731711,000317
2016-07-213103143103106,000310
2016-07-203143163103108,000310
2016-07-193163163143143,000314
2016-07-153123163123165,000316
2016-07-1432032030831341,000313
2016-07-1331631629831014,000310
2016-07-123123203123205,000320
2016-07-1130030629530611,000306
2016-07-082933002903005,000300
2016-07-072912912852857,000285
2016-07-062992992952952,000295
2016-07-053013013013011,000301
2016-07-042993012993015,000301
2016-07-013003053003058,000305
2016-06-302922932922927,000292
2016-06-292912912912911,000291
2016-06-282892892882894,000289
2016-06-2729529528529016,000290
2016-06-2430630628528629,000286
2016-06-232982982982986,000298
2016-06-2229529829529710,000297
2016-06-2129329528828828,000288
2016-06-2030130129029017,000290
2016-06-172952962942946,000294
2016-06-162973002962987,000298
2016-06-153003003003001,000300
2016-06-142992992982983,000298
2016-06-1330230430030420,000304
2016-06-0930431030431061,000310
2016-06-083063063063061,000306
2016-06-073053083053063,000306
2016-06-0630731030330811,000308
2016-06-033123123103103,000310
2016-06-023133133103102,000310
2016-06-0131131331031112,000311
2016-05-313203203153195,000319
2016-05-2731732230332033,000320
2016-05-2632632832432492,000324
2016-05-2532533032532620,000326
2016-05-243283293253258,000325
2016-05-233303303283299,000329
2016-05-203213273213276,000327
2016-05-193283283243247,000324
2016-05-1833033032732715,000327
2016-05-173303313303304,000330
2016-05-1632833232833011,000330
2016-05-133273283273282,000328
2016-05-113303303273278,000327
2016-05-103253303253307,000330
2016-05-093323333293294,000329
2016-05-063203273203276,000327
2016-05-0231832331832211,000322
2016-04-2833033032432413,000324
2016-04-2733133232833210,000332
2016-04-2632533132533110,000331
2016-04-2532933132733110,000331
2016-04-2233033032032731,000327
2016-04-213293293293291,000329
2016-04-2033433432032323,000323
2016-04-193233303233306,000330
2016-04-1832733432232366,000323
2016-04-1533033132633121,000331
2016-04-1432233132033022,000330
2016-04-1332132431832221,000322
2016-04-1233033032132429,000324
2016-04-1132433432232325,000323
2016-04-0831332031332012,000320
2016-04-073133193133192,000319
2016-04-0631632030930946,000309
2016-04-0532032031731713,000317
2016-04-0432332432032020,000320
2016-04-0133633632232741,000327
2016-03-3133233733233611,000336
2016-03-3033333333033311,000333
2016-03-293283323283323,000332
2016-03-283313333313338,000333
2016-03-2533033332332347,000323
2016-03-2432933032832815,000328
2016-03-2332733332732810,000328
2016-03-223273273273272,000327
2016-03-1831932431532016,000320
2016-03-173133173133177,000317
2016-03-163143153083086,000308
2016-03-1531031830830812,000308
2016-03-1431531831431811,000318
2016-03-1130030728730729,000307
2016-03-103053053053052,000305
2016-03-093073073073072,000307
2016-03-083103103103102,000310
2016-03-073133133103109,000310
2016-03-043133133133131,000313
2016-03-033133133133131,000313
2016-03-023103103103102,000310
2016-02-293073083073073,000307
2016-02-263073073073073,000307
2016-02-253013033013035,000303
2016-02-242983022983014,000301
2016-02-233013012972979,000297
2016-02-222973012973006,000300
2016-02-193013053013052,000305
2016-02-183063063063061,000306
2016-02-173003002992995,000299
2016-02-163073083003087,000308
2016-02-1530330329130215,000302
2016-02-1229530028228830,000288
2016-02-1031031330031321,000313
2016-02-093123123113115,000311
2016-02-0831232831232010,000320
2016-02-0532132131431418,000314
2016-02-0432233232032018,000320
2016-02-033313313233239,000323
2016-02-023393393393391,000339
2016-02-0133133933133915,000339
2016-01-293263293263296,000329
2016-01-283243263243265,000326
2016-01-2733033032232312,000323
2016-01-2632732732032214,000322
2016-01-2532832932832814,000328
2016-01-2233933932132816,000328
2016-01-2133533531832019,000320
2016-01-193453453453454,000345
2016-01-153513513453457,000345
2016-01-1434534634034622,000346
2016-01-133603603603601,000360
2016-01-123503513503506,000350
2016-01-0835036235036218,000362
2016-01-0736236235735714,000357
2016-01-0636436535535913,000359
2016-01-0535936435636413,000364
2016-01-0436436435936015,000360

分割・併合履歴 : [2022-11-29]1株→5株 [2017-11-28]1株→0.2株