5967 TONE(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,598 | 2,598 | 2,565 | 2,593 | 2,400 | 518.60 |
| 2017-12-28 | 2,599 | 2,605 | 2,565 | 2,599 | 11,500 | 519.80 |
| 2017-12-27 | 2,618 | 2,618 | 2,571 | 2,599 | 1,900 | 519.80 |
| 2017-12-26 | 2,629 | 2,629 | 2,581 | 2,602 | 3,200 | 520.40 |
| 2017-12-25 | 2,634 | 2,634 | 2,555 | 2,617 | 2,400 | 523.40 |
| 2017-12-22 | 2,648 | 2,648 | 2,615 | 2,640 | 1,000 | 528 |
| 2017-12-21 | 2,635 | 2,648 | 2,632 | 2,648 | 1,300 | 529.60 |
| 2017-12-20 | 2,650 | 2,650 | 2,635 | 2,648 | 600 | 529.60 |
| 2017-12-19 | 2,650 | 2,650 | 2,631 | 2,648 | 1,500 | 529.60 |
| 2017-12-18 | 2,650 | 2,679 | 2,630 | 2,630 | 2,700 | 526 |
| 2017-12-15 | 2,635 | 2,640 | 2,618 | 2,635 | 1,000 | 527 |
| 2017-12-14 | 2,660 | 2,660 | 2,645 | 2,645 | 1,100 | 529 |
| 2017-12-13 | 2,645 | 2,669 | 2,644 | 2,669 | 2,800 | 533.80 |
| 2017-12-12 | 2,650 | 2,650 | 2,631 | 2,645 | 1,600 | 529 |
| 2017-12-11 | 2,665 | 2,665 | 2,649 | 2,650 | 1,200 | 530 |
| 2017-12-08 | 2,680 | 2,680 | 2,645 | 2,679 | 2,100 | 535.80 |
| 2017-12-07 | 2,635 | 2,700 | 2,635 | 2,698 | 3,600 | 539.60 |
| 2017-12-06 | 2,615 | 2,643 | 2,615 | 2,635 | 2,700 | 527 |
| 2017-12-05 | 2,615 | 2,615 | 2,608 | 2,613 | 7,000 | 522.60 |
| 2017-12-04 | 2,610 | 2,610 | 2,574 | 2,590 | 2,000 | 518 |
| 2017-12-01 | 2,628 | 2,629 | 2,601 | 2,610 | 1,200 | 522 |
| 2017-11-30 | 2,575 | 2,600 | 2,575 | 2,600 | 3,700 | 520 |
| 2017-11-29 | 2,557 | 2,557 | 2,557 | 2,557 | 700 | 511.40 |
| 2017-11-28 | 2,625 | 2,625 | 2,546 | 2,556 | 900 | 511.20 |
| 2017-11-27 | 514 | 520 | 514 | 515 | 33,000 | 515 |
| 2017-11-24 | 519 | 519 | 511 | 519 | 13,000 | 519 |
| 2017-11-22 | 518 | 519 | 510 | 519 | 14,000 | 519 |
| 2017-11-21 | 520 | 520 | 514 | 514 | 2,000 | 514 |
| 2017-11-20 | 515 | 521 | 508 | 519 | 21,000 | 519 |
| 2017-11-17 | 512 | 525 | 499 | 515 | 140,000 | 515 |
| 2017-11-16 | 513 | 516 | 510 | 511 | 24,000 | 511 |
| 2017-11-15 | 513 | 513 | 507 | 513 | 38,000 | 513 |
| 2017-11-14 | 513 | 513 | 502 | 512 | 19,000 | 512 |
| 2017-11-13 | 513 | 513 | 507 | 513 | 12,000 | 513 |
| 2017-11-10 | 514 | 514 | 506 | 514 | 17,000 | 514 |
| 2017-11-09 | 514 | 515 | 507 | 509 | 37,000 | 509 |
| 2017-11-08 | 514 | 516 | 510 | 514 | 11,000 | 514 |
| 2017-11-07 | 518 | 518 | 510 | 514 | 14,000 | 514 |
| 2017-11-06 | 520 | 520 | 510 | 513 | 40,000 | 513 |
| 2017-11-02 | 514 | 518 | 509 | 515 | 46,000 | 515 |
| 2017-11-01 | 507 | 515 | 506 | 515 | 22,000 | 515 |
| 2017-10-31 | 507 | 510 | 502 | 509 | 33,000 | 509 |
| 2017-10-30 | 509 | 509 | 502 | 508 | 39,000 | 508 |
| 2017-10-27 | 509 | 509 | 507 | 508 | 25,000 | 508 |
| 2017-10-26 | 516 | 519 | 508 | 508 | 22,000 | 508 |
| 2017-10-25 | 509 | 518 | 506 | 506 | 42,000 | 506 |
| 2017-10-24 | 505 | 509 | 499 | 504 | 22,000 | 504 |
| 2017-10-23 | 498 | 509 | 490 | 509 | 45,000 | 509 |
| 2017-10-20 | 493 | 493 | 487 | 490 | 19,000 | 490 |
| 2017-10-19 | 486 | 493 | 484 | 493 | 23,000 | 493 |
| 2017-10-18 | 490 | 490 | 480 | 485 | 56,000 | 485 |
| 2017-10-17 | 490 | 498 | 486 | 489 | 62,000 | 489 |
| 2017-10-16 | 500 | 500 | 490 | 492 | 63,000 | 492 |
| 2017-10-13 | 509 | 525 | 480 | 504 | 297,000 | 504 |
| 2017-10-12 | 538 | 574 | 532 | 562 | 118,000 | 562 |
| 2017-10-11 | 529 | 538 | 523 | 538 | 41,000 | 538 |
| 2017-10-10 | 534 | 539 | 530 | 530 | 24,000 | 530 |
| 2017-10-06 | 546 | 546 | 527 | 534 | 22,000 | 534 |
| 2017-10-05 | 547 | 553 | 542 | 542 | 19,000 | 542 |
| 2017-10-04 | 549 | 553 | 546 | 546 | 18,000 | 546 |
| 2017-10-03 | 544 | 550 | 543 | 549 | 17,000 | 549 |
| 2017-10-02 | 542 | 550 | 541 | 548 | 30,000 | 548 |
| 2017-09-29 | 538 | 545 | 538 | 541 | 19,000 | 541 |
| 2017-09-28 | 537 | 547 | 537 | 538 | 20,000 | 538 |
| 2017-09-27 | 542 | 550 | 537 | 541 | 23,000 | 541 |
| 2017-09-26 | 530 | 532 | 518 | 532 | 38,000 | 532 |
| 2017-09-25 | 533 | 542 | 532 | 532 | 32,000 | 532 |
| 2017-09-22 | 550 | 553 | 528 | 528 | 67,000 | 528 |
| 2017-09-21 | 562 | 562 | 553 | 554 | 22,000 | 554 |
| 2017-09-20 | 564 | 570 | 562 | 562 | 26,000 | 562 |
| 2017-09-19 | 557 | 562 | 552 | 562 | 24,000 | 562 |
| 2017-09-15 | 566 | 566 | 561 | 562 | 15,000 | 562 |
| 2017-09-14 | 564 | 564 | 555 | 562 | 22,000 | 562 |
| 2017-09-13 | 571 | 573 | 562 | 564 | 45,000 | 564 |
| 2017-09-12 | 554 | 573 | 554 | 562 | 48,000 | 562 |
| 2017-09-11 | 532 | 555 | 525 | 554 | 21,000 | 554 |
| 2017-09-08 | 525 | 530 | 521 | 526 | 23,000 | 526 |
| 2017-09-07 | 516 | 526 | 514 | 524 | 20,000 | 524 |
| 2017-09-06 | 510 | 542 | 502 | 536 | 21,000 | 536 |
| 2017-09-05 | 543 | 551 | 512 | 518 | 90,000 | 518 |
| 2017-09-04 | 565 | 575 | 535 | 551 | 87,000 | 551 |
| 2017-09-01 | 535 | 555 | 535 | 555 | 73,000 | 555 |
| 2017-08-31 | 523 | 534 | 519 | 534 | 43,000 | 534 |
| 2017-08-30 | 520 | 520 | 512 | 519 | 30,000 | 519 |
| 2017-08-29 | 518 | 523 | 515 | 519 | 35,000 | 519 |
| 2017-08-28 | 521 | 528 | 513 | 528 | 32,000 | 528 |
| 2017-08-25 | 537 | 537 | 512 | 512 | 57,000 | 512 |
| 2017-08-24 | 495 | 539 | 493 | 527 | 165,000 | 527 |
| 2017-08-23 | 489 | 496 | 489 | 495 | 27,000 | 495 |
| 2017-08-22 | 490 | 496 | 488 | 490 | 15,000 | 490 |
| 2017-08-21 | 490 | 490 | 485 | 486 | 15,000 | 486 |
| 2017-08-18 | 486 | 492 | 486 | 487 | 37,000 | 487 |
| 2017-08-17 | 477 | 498 | 477 | 494 | 58,000 | 494 |
| 2017-08-16 | 479 | 482 | 477 | 482 | 17,000 | 482 |
| 2017-08-15 | 473 | 481 | 473 | 479 | 30,000 | 479 |
| 2017-08-14 | 474 | 476 | 471 | 472 | 36,000 | 472 |
| 2017-08-10 | 481 | 481 | 474 | 477 | 7,000 | 477 |
| 2017-08-09 | 479 | 481 | 475 | 481 | 25,000 | 481 |
| 2017-08-08 | 476 | 476 | 473 | 475 | 26,000 | 475 |
| 2017-08-07 | 476 | 481 | 476 | 479 | 17,000 | 479 |
| 2017-08-04 | 475 | 480 | 474 | 476 | 24,000 | 476 |
| 2017-08-03 | 477 | 480 | 474 | 480 | 28,000 | 480 |
| 2017-08-02 | 475 | 484 | 475 | 484 | 22,000 | 484 |
| 2017-08-01 | 486 | 490 | 475 | 475 | 73,000 | 475 |
| 2017-07-31 | 484 | 490 | 481 | 487 | 58,000 | 487 |
| 2017-07-28 | 489 | 490 | 483 | 484 | 19,000 | 484 |
| 2017-07-27 | 483 | 490 | 482 | 490 | 52,000 | 490 |
| 2017-07-26 | 484 | 484 | 480 | 482 | 30,000 | 482 |
| 2017-07-25 | 479 | 484 | 474 | 484 | 77,000 | 484 |
| 2017-07-24 | 491 | 491 | 480 | 481 | 88,000 | 481 |
| 2017-07-21 | 498 | 498 | 493 | 495 | 96,000 | 495 |
| 2017-07-20 | 494 | 498 | 488 | 498 | 160,000 | 498 |
| 2017-07-19 | 474 | 484 | 466 | 484 | 191,000 | 484 |
| 2017-07-18 | 511 | 514 | 465 | 480 | 1,120,000 | 480 |
| 2017-07-14 | 453 | 461 | 447 | 461 | 569,000 | 461 |
| 2017-07-13 | 378 | 382 | 378 | 381 | 18,000 | 381 |
| 2017-07-12 | 380 | 381 | 375 | 378 | 33,000 | 378 |
| 2017-07-11 | 380 | 385 | 378 | 378 | 11,000 | 378 |
| 2017-07-10 | 387 | 387 | 380 | 380 | 24,000 | 380 |
| 2017-07-07 | 385 | 385 | 384 | 384 | 4,000 | 384 |
| 2017-07-06 | 388 | 388 | 384 | 388 | 11,000 | 388 |
| 2017-07-05 | 389 | 389 | 384 | 387 | 14,000 | 387 |
| 2017-07-04 | 389 | 389 | 388 | 389 | 5,000 | 389 |
| 2017-07-03 | 389 | 390 | 384 | 387 | 16,000 | 387 |
| 2017-06-30 | 388 | 392 | 386 | 392 | 15,000 | 392 |
| 2017-06-29 | 390 | 394 | 389 | 392 | 7,000 | 392 |
| 2017-06-28 | 398 | 400 | 387 | 390 | 48,000 | 390 |
| 2017-06-27 | 396 | 397 | 391 | 397 | 26,000 | 397 |
| 2017-06-26 | 385 | 393 | 382 | 393 | 46,000 | 393 |
| 2017-06-23 | 394 | 394 | 383 | 390 | 34,000 | 390 |
| 2017-06-22 | 395 | 397 | 393 | 397 | 38,000 | 397 |
| 2017-06-21 | 395 | 401 | 389 | 395 | 57,000 | 395 |
| 2017-06-20 | 389 | 396 | 389 | 396 | 69,000 | 396 |
| 2017-06-19 | 379 | 389 | 372 | 389 | 60,000 | 389 |
| 2017-06-16 | 376 | 381 | 366 | 381 | 57,000 | 381 |
| 2017-06-15 | 360 | 377 | 360 | 376 | 62,000 | 376 |
| 2017-06-14 | 357 | 360 | 356 | 360 | 18,000 | 360 |
| 2017-06-13 | 357 | 357 | 354 | 355 | 19,000 | 355 |
| 2017-06-12 | 363 | 363 | 357 | 357 | 15,000 | 357 |
| 2017-06-09 | 361 | 362 | 360 | 362 | 22,000 | 362 |
| 2017-06-08 | 360 | 360 | 358 | 360 | 10,000 | 360 |
| 2017-06-07 | 356 | 357 | 355 | 357 | 17,000 | 357 |
| 2017-06-06 | 356 | 356 | 355 | 356 | 5,000 | 356 |
| 2017-06-05 | 362 | 362 | 355 | 355 | 21,000 | 355 |
| 2017-06-02 | 365 | 366 | 362 | 362 | 18,000 | 362 |
| 2017-06-01 | 367 | 367 | 363 | 363 | 3,000 | 363 |
| 2017-05-31 | 363 | 367 | 363 | 367 | 19,000 | 367 |
| 2017-05-30 | 371 | 371 | 361 | 364 | 31,000 | 364 |
| 2017-05-29 | 371 | 375 | 368 | 369 | 95,000 | 369 |
| 2017-05-26 | 375 | 385 | 372 | 375 | 224,000 | 375 |
| 2017-05-25 | 373 | 375 | 372 | 374 | 23,000 | 374 |
| 2017-05-24 | 372 | 376 | 370 | 373 | 51,000 | 373 |
| 2017-05-23 | 373 | 373 | 369 | 372 | 38,000 | 372 |
| 2017-05-22 | 372 | 374 | 370 | 373 | 25,000 | 373 |
| 2017-05-19 | 371 | 372 | 367 | 370 | 17,000 | 370 |
| 2017-05-18 | 368 | 371 | 367 | 371 | 14,000 | 371 |
| 2017-05-17 | 371 | 371 | 367 | 370 | 25,000 | 370 |
| 2017-05-16 | 371 | 372 | 368 | 372 | 21,000 | 372 |
| 2017-05-15 | 369 | 371 | 367 | 370 | 35,000 | 370 |
| 2017-05-12 | 368 | 370 | 367 | 367 | 19,000 | 367 |
| 2017-05-11 | 367 | 369 | 365 | 369 | 39,000 | 369 |
| 2017-05-10 | 366 | 371 | 362 | 368 | 78,000 | 368 |
| 2017-05-09 | 360 | 364 | 360 | 364 | 39,000 | 364 |
| 2017-05-08 | 362 | 363 | 359 | 360 | 89,000 | 360 |
| 2017-05-02 | 362 | 365 | 360 | 360 | 46,000 | 360 |
| 2017-05-01 | 362 | 363 | 360 | 362 | 28,000 | 362 |
| 2017-04-28 | 360 | 364 | 360 | 360 | 26,000 | 360 |
| 2017-04-27 | 362 | 364 | 359 | 361 | 30,000 | 361 |
| 2017-04-26 | 360 | 361 | 356 | 361 | 44,000 | 361 |
| 2017-04-25 | 352 | 360 | 351 | 357 | 29,000 | 357 |
| 2017-04-24 | 353 | 355 | 350 | 353 | 25,000 | 353 |
| 2017-04-21 | 354 | 357 | 353 | 353 | 17,000 | 353 |
| 2017-04-20 | 350 | 354 | 350 | 351 | 17,000 | 351 |
| 2017-04-19 | 353 | 354 | 350 | 350 | 14,000 | 350 |
| 2017-04-18 | 351 | 353 | 351 | 353 | 15,000 | 353 |
| 2017-04-17 | 351 | 351 | 346 | 351 | 4,000 | 351 |
| 2017-04-14 | 353 | 353 | 348 | 348 | 11,000 | 348 |
| 2017-04-13 | 350 | 357 | 350 | 351 | 47,000 | 351 |
| 2017-04-12 | 362 | 362 | 353 | 354 | 44,000 | 354 |
| 2017-04-11 | 359 | 365 | 358 | 361 | 10,000 | 361 |
| 2017-04-10 | 360 | 360 | 357 | 358 | 13,000 | 358 |
| 2017-04-07 | 355 | 360 | 355 | 359 | 24,000 | 359 |
| 2017-04-06 | 359 | 361 | 355 | 355 | 29,000 | 355 |
| 2017-04-05 | 367 | 370 | 362 | 367 | 32,000 | 367 |
| 2017-04-04 | 371 | 371 | 362 | 369 | 19,000 | 369 |
| 2017-04-03 | 372 | 375 | 372 | 375 | 6,000 | 375 |
| 2017-03-31 | 372 | 377 | 372 | 373 | 12,000 | 373 |
| 2017-03-30 | 376 | 377 | 373 | 374 | 18,000 | 374 |
| 2017-03-29 | 370 | 377 | 369 | 376 | 11,000 | 376 |
| 2017-03-28 | 367 | 368 | 367 | 368 | 5,000 | 368 |
| 2017-03-27 | 370 | 370 | 364 | 364 | 17,000 | 364 |
| 2017-03-24 | 373 | 373 | 370 | 370 | 6,000 | 370 |
| 2017-03-23 | 373 | 373 | 362 | 370 | 26,000 | 370 |
| 2017-03-22 | 372 | 375 | 369 | 373 | 36,000 | 373 |
| 2017-03-21 | 376 | 379 | 371 | 376 | 25,000 | 376 |
| 2017-03-17 | 377 | 379 | 373 | 376 | 17,000 | 376 |
| 2017-03-16 | 375 | 380 | 375 | 378 | 20,000 | 378 |
| 2017-03-15 | 373 | 375 | 370 | 375 | 16,000 | 375 |
| 2017-03-14 | 375 | 376 | 374 | 375 | 16,000 | 375 |
| 2017-03-13 | 371 | 374 | 370 | 374 | 33,000 | 374 |
| 2017-03-10 | 366 | 370 | 363 | 370 | 31,000 | 370 |
| 2017-03-09 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 2017-03-08 | 365 | 365 | 360 | 361 | 12,000 | 361 |
| 2017-03-07 | 363 | 365 | 362 | 365 | 8,000 | 365 |
| 2017-03-06 | 364 | 364 | 360 | 360 | 19,000 | 360 |
| 2017-03-03 | 362 | 364 | 362 | 364 | 6,000 | 364 |
| 2017-03-02 | 368 | 368 | 362 | 362 | 11,000 | 362 |
| 2017-03-01 | 364 | 366 | 364 | 364 | 9,000 | 364 |
| 2017-02-28 | 356 | 360 | 356 | 360 | 3,000 | 360 |
| 2017-02-27 | 362 | 362 | 350 | 356 | 22,000 | 356 |
| 2017-02-24 | 363 | 363 | 355 | 362 | 19,000 | 362 |
| 2017-02-23 | 365 | 365 | 358 | 359 | 22,000 | 359 |
| 2017-02-22 | 367 | 368 | 359 | 361 | 16,000 | 361 |
| 2017-02-21 | 357 | 363 | 357 | 363 | 30,000 | 363 |
| 2017-02-20 | 354 | 356 | 354 | 356 | 12,000 | 356 |
| 2017-02-17 | 353 | 354 | 352 | 354 | 14,000 | 354 |
| 2017-02-16 | 352 | 352 | 351 | 351 | 12,000 | 351 |
| 2017-02-15 | 350 | 352 | 350 | 352 | 4,000 | 352 |
| 2017-02-14 | 350 | 353 | 349 | 350 | 34,000 | 350 |
| 2017-02-13 | 347 | 349 | 347 | 349 | 15,000 | 349 |
| 2017-02-10 | 347 | 347 | 344 | 345 | 7,000 | 345 |
| 2017-02-09 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2017-02-08 | 345 | 345 | 344 | 344 | 10,000 | 344 |
| 2017-02-07 | 348 | 348 | 342 | 345 | 14,000 | 345 |
| 2017-02-06 | 347 | 348 | 345 | 348 | 8,000 | 348 |
| 2017-02-03 | 347 | 348 | 347 | 347 | 4,000 | 347 |
| 2017-02-02 | 347 | 347 | 345 | 345 | 9,000 | 345 |
| 2017-02-01 | 342 | 344 | 341 | 344 | 4,000 | 344 |
| 2017-01-31 | 343 | 344 | 343 | 343 | 3,000 | 343 |
| 2017-01-30 | 346 | 346 | 343 | 345 | 6,000 | 345 |
| 2017-01-27 | 343 | 345 | 343 | 343 | 10,000 | 343 |
| 2017-01-26 | 343 | 344 | 338 | 343 | 26,000 | 343 |
| 2017-01-25 | 344 | 344 | 343 | 343 | 6,000 | 343 |
| 2017-01-24 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2017-01-23 | 344 | 344 | 342 | 344 | 8,000 | 344 |
| 2017-01-20 | 342 | 344 | 341 | 343 | 6,000 | 343 |
| 2017-01-19 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2017-01-18 | 338 | 342 | 338 | 340 | 11,000 | 340 |
| 2017-01-17 | 342 | 342 | 339 | 340 | 12,000 | 340 |
| 2017-01-16 | 341 | 345 | 341 | 342 | 22,000 | 342 |
| 2017-01-13 | 340 | 346 | 335 | 344 | 103,000 | 344 |
| 2017-01-12 | 337 | 337 | 333 | 334 | 26,000 | 334 |
| 2017-01-11 | 335 | 337 | 335 | 336 | 11,000 | 336 |
| 2017-01-10 | 331 | 335 | 330 | 333 | 38,000 | 333 |
| 2017-01-06 | 337 | 337 | 328 | 329 | 92,000 | 329 |
| 2017-01-05 | 332 | 338 | 331 | 338 | 27,000 | 338 |
| 2017-01-04 | 331 | 334 | 330 | 332 | 23,000 | 332 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株