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	259.30
2017-12-28	2,599	2,605	2,565	2,599	11,500	259.90
2017-12-27	2,618	2,618	2,571	2,599	1,900	259.90
2017-12-26	2,629	2,629	2,581	2,602	3,200	260.20
2017-12-25	2,634	2,634	2,555	2,617	2,400	261.70
2017-12-22	2,648	2,648	2,615	2,640	1,000	264
2017-12-21	2,635	2,648	2,632	2,648	1,300	264.80
2017-12-20	2,650	2,650	2,635	2,648	600	264.80
2017-12-19	2,650	2,650	2,631	2,648	1,500	264.80
2017-12-18	2,650	2,679	2,630	2,630	2,700	263
2017-12-15	2,635	2,640	2,618	2,635	1,000	263.50
2017-12-14	2,660	2,660	2,645	2,645	1,100	264.50
2017-12-13	2,645	2,669	2,644	2,669	2,800	266.90
2017-12-12	2,650	2,650	2,631	2,645	1,600	264.50
2017-12-11	2,665	2,665	2,649	2,650	1,200	265
2017-12-08	2,680	2,680	2,645	2,679	2,100	267.90
2017-12-07	2,635	2,700	2,635	2,698	3,600	269.80
2017-12-06	2,615	2,643	2,615	2,635	2,700	263.50
2017-12-05	2,615	2,615	2,608	2,613	7,000	261.30
2017-12-04	2,610	2,610	2,574	2,590	2,000	259
2017-12-01	2,628	2,629	2,601	2,610	1,200	261
2017-11-30	2,575	2,600	2,575	2,600	3,700	260
2017-11-29	2,557	2,557	2,557	2,557	700	255.70
2017-11-28	2,625	2,625	2,546	2,556	900	255.60
2017-11-27	514	520	514	515	33,000	257.50
2017-11-24	519	519	511	519	13,000	259.50
2017-11-22	518	519	510	519	14,000	259.50
2017-11-21	520	520	514	514	2,000	257
2017-11-20	515	521	508	519	21,000	259.50
2017-11-17	512	525	499	515	140,000	257.50
2017-11-16	513	516	510	511	24,000	255.50
2017-11-15	513	513	507	513	38,000	256.50
2017-11-14	513	513	502	512	19,000	256
2017-11-13	513	513	507	513	12,000	256.50
2017-11-10	514	514	506	514	17,000	257
2017-11-09	514	515	507	509	37,000	254.50
2017-11-08	514	516	510	514	11,000	257
2017-11-07	518	518	510	514	14,000	257
2017-11-06	520	520	510	513	40,000	256.50
2017-11-02	514	518	509	515	46,000	257.50
2017-11-01	507	515	506	515	22,000	257.50
2017-10-31	507	510	502	509	33,000	254.50
2017-10-30	509	509	502	508	39,000	254
2017-10-27	509	509	507	508	25,000	254
2017-10-26	516	519	508	508	22,000	254
2017-10-25	509	518	506	506	42,000	253
2017-10-24	505	509	499	504	22,000	252
2017-10-23	498	509	490	509	45,000	254.50
2017-10-20	493	493	487	490	19,000	245
2017-10-19	486	493	484	493	23,000	246.50
2017-10-18	490	490	480	485	56,000	242.50
2017-10-17	490	498	486	489	62,000	244.50
2017-10-16	500	500	490	492	63,000	246
2017-10-13	509	525	480	504	297,000	252
2017-10-12	538	574	532	562	118,000	281
2017-10-11	529	538	523	538	41,000	269
2017-10-10	534	539	530	530	24,000	265
2017-10-06	546	546	527	534	22,000	267
2017-10-05	547	553	542	542	19,000	271
2017-10-04	549	553	546	546	18,000	273
2017-10-03	544	550	543	549	17,000	274.50
2017-10-02	542	550	541	548	30,000	274
2017-09-29	538	545	538	541	19,000	270.50
2017-09-28	537	547	537	538	20,000	269
2017-09-27	542	550	537	541	23,000	270.50
2017-09-26	530	532	518	532	38,000	266
2017-09-25	533	542	532	532	32,000	266
2017-09-22	550	553	528	528	67,000	264
2017-09-21	562	562	553	554	22,000	277
2017-09-20	564	570	562	562	26,000	281
2017-09-19	557	562	552	562	24,000	281
2017-09-15	566	566	561	562	15,000	281
2017-09-14	564	564	555	562	22,000	281
2017-09-13	571	573	562	564	45,000	282
2017-09-12	554	573	554	562	48,000	281
2017-09-11	532	555	525	554	21,000	277
2017-09-08	525	530	521	526	23,000	263
2017-09-07	516	526	514	524	20,000	262
2017-09-06	510	542	502	536	21,000	268
2017-09-05	543	551	512	518	90,000	259
2017-09-04	565	575	535	551	87,000	275.50
2017-09-01	535	555	535	555	73,000	277.50
2017-08-31	523	534	519	534	43,000	267
2017-08-30	520	520	512	519	30,000	259.50
2017-08-29	518	523	515	519	35,000	259.50
2017-08-28	521	528	513	528	32,000	264
2017-08-25	537	537	512	512	57,000	256
2017-08-24	495	539	493	527	165,000	263.50
2017-08-23	489	496	489	495	27,000	247.50
2017-08-22	490	496	488	490	15,000	245
2017-08-21	490	490	485	486	15,000	243
2017-08-18	486	492	486	487	37,000	243.50
2017-08-17	477	498	477	494	58,000	247
2017-08-16	479	482	477	482	17,000	241
2017-08-15	473	481	473	479	30,000	239.50
2017-08-14	474	476	471	472	36,000	236
2017-08-10	481	481	474	477	7,000	238.50
2017-08-09	479	481	475	481	25,000	240.50
2017-08-08	476	476	473	475	26,000	237.50
2017-08-07	476	481	476	479	17,000	239.50
2017-08-04	475	480	474	476	24,000	238
2017-08-03	477	480	474	480	28,000	240
2017-08-02	475	484	475	484	22,000	242
2017-08-01	486	490	475	475	73,000	237.50
2017-07-31	484	490	481	487	58,000	243.50
2017-07-28	489	490	483	484	19,000	242
2017-07-27	483	490	482	490	52,000	245
2017-07-26	484	484	480	482	30,000	241
2017-07-25	479	484	474	484	77,000	242
2017-07-24	491	491	480	481	88,000	240.50
2017-07-21	498	498	493	495	96,000	247.50
2017-07-20	494	498	488	498	160,000	249
2017-07-19	474	484	466	484	191,000	242
2017-07-18	511	514	465	480	1,120,000	240
2017-07-14	453	461	447	461	569,000	230.50
2017-07-13	378	382	378	381	18,000	190.50
2017-07-12	380	381	375	378	33,000	189
2017-07-11	380	385	378	378	11,000	189
2017-07-10	387	387	380	380	24,000	190
2017-07-07	385	385	384	384	4,000	192
2017-07-06	388	388	384	388	11,000	194
2017-07-05	389	389	384	387	14,000	193.50
2017-07-04	389	389	388	389	5,000	194.50
2017-07-03	389	390	384	387	16,000	193.50
2017-06-30	388	392	386	392	15,000	196
2017-06-29	390	394	389	392	7,000	196
2017-06-28	398	400	387	390	48,000	195
2017-06-27	396	397	391	397	26,000	198.50
2017-06-26	385	393	382	393	46,000	196.50
2017-06-23	394	394	383	390	34,000	195
2017-06-22	395	397	393	397	38,000	198.50
2017-06-21	395	401	389	395	57,000	197.50
2017-06-20	389	396	389	396	69,000	198
2017-06-19	379	389	372	389	60,000	194.50
2017-06-16	376	381	366	381	57,000	190.50
2017-06-15	360	377	360	376	62,000	188
2017-06-14	357	360	356	360	18,000	180
2017-06-13	357	357	354	355	19,000	177.50
2017-06-12	363	363	357	357	15,000	178.50
2017-06-09	361	362	360	362	22,000	181
2017-06-08	360	360	358	360	10,000	180
2017-06-07	356	357	355	357	17,000	178.50
2017-06-06	356	356	355	356	5,000	178
2017-06-05	362	362	355	355	21,000	177.50
2017-06-02	365	366	362	362	18,000	181
2017-06-01	367	367	363	363	3,000	181.50
2017-05-31	363	367	363	367	19,000	183.50
2017-05-30	371	371	361	364	31,000	182
2017-05-29	371	375	368	369	95,000	184.50
2017-05-26	375	385	372	375	224,000	187.50
2017-05-25	373	375	372	374	23,000	187
2017-05-24	372	376	370	373	51,000	186.50
2017-05-23	373	373	369	372	38,000	186
2017-05-22	372	374	370	373	25,000	186.50
2017-05-19	371	372	367	370	17,000	185
2017-05-18	368	371	367	371	14,000	185.50
2017-05-17	371	371	367	370	25,000	185
2017-05-16	371	372	368	372	21,000	186
2017-05-15	369	371	367	370	35,000	185
2017-05-12	368	370	367	367	19,000	183.50
2017-05-11	367	369	365	369	39,000	184.50
2017-05-10	366	371	362	368	78,000	184
2017-05-09	360	364	360	364	39,000	182
2017-05-08	362	363	359	360	89,000	180
2017-05-02	362	365	360	360	46,000	180
2017-05-01	362	363	360	362	28,000	181
2017-04-28	360	364	360	360	26,000	180
2017-04-27	362	364	359	361	30,000	180.50
2017-04-26	360	361	356	361	44,000	180.50
2017-04-25	352	360	351	357	29,000	178.50
2017-04-24	353	355	350	353	25,000	176.50
2017-04-21	354	357	353	353	17,000	176.50
2017-04-20	350	354	350	351	17,000	175.50
2017-04-19	353	354	350	350	14,000	175
2017-04-18	351	353	351	353	15,000	176.50
2017-04-17	351	351	346	351	4,000	175.50
2017-04-14	353	353	348	348	11,000	174
2017-04-13	350	357	350	351	47,000	175.50
2017-04-12	362	362	353	354	44,000	177
2017-04-11	359	365	358	361	10,000	180.50
2017-04-10	360	360	357	358	13,000	179
2017-04-07	355	360	355	359	24,000	179.50
2017-04-06	359	361	355	355	29,000	177.50
2017-04-05	367	370	362	367	32,000	183.50
2017-04-04	371	371	362	369	19,000	184.50
2017-04-03	372	375	372	375	6,000	187.50
2017-03-31	372	377	372	373	12,000	186.50
2017-03-30	376	377	373	374	18,000	187
2017-03-29	370	377	369	376	11,000	188
2017-03-28	367	368	367	368	5,000	184
2017-03-27	370	370	364	364	17,000	182
2017-03-24	373	373	370	370	6,000	185
2017-03-23	373	373	362	370	26,000	185
2017-03-22	372	375	369	373	36,000	186.50
2017-03-21	376	379	371	376	25,000	188
2017-03-17	377	379	373	376	17,000	188
2017-03-16	375	380	375	378	20,000	189
2017-03-15	373	375	370	375	16,000	187.50
2017-03-14	375	376	374	375	16,000	187.50
2017-03-13	371	374	370	374	33,000	187
2017-03-10	366	370	363	370	31,000	185
2017-03-09	360	361	360	361	4,000	180.50
2017-03-08	365	365	360	361	12,000	180.50
2017-03-07	363	365	362	365	8,000	182.50
2017-03-06	364	364	360	360	19,000	180
2017-03-03	362	364	362	364	6,000	182
2017-03-02	368	368	362	362	11,000	181
2017-03-01	364	366	364	364	9,000	182
2017-02-28	356	360	356	360	3,000	180
2017-02-27	362	362	350	356	22,000	178
2017-02-24	363	363	355	362	19,000	181
2017-02-23	365	365	358	359	22,000	179.50
2017-02-22	367	368	359	361	16,000	180.50
2017-02-21	357	363	357	363	30,000	181.50
2017-02-20	354	356	354	356	12,000	178
2017-02-17	353	354	352	354	14,000	177
2017-02-16	352	352	351	351	12,000	175.50
2017-02-15	350	352	350	352	4,000	176
2017-02-14	350	353	349	350	34,000	175
2017-02-13	347	349	347	349	15,000	174.50
2017-02-10	347	347	344	345	7,000	172.50
2017-02-09	343	343	343	343	3,000	171.50
2017-02-08	345	345	344	344	10,000	172
2017-02-07	348	348	342	345	14,000	172.50
2017-02-06	347	348	345	348	8,000	174
2017-02-03	347	348	347	347	4,000	173.50
2017-02-02	347	347	345	345	9,000	172.50
2017-02-01	342	344	341	344	4,000	172
2017-01-31	343	344	343	343	3,000	171.50
2017-01-30	346	346	343	345	6,000	172.50
2017-01-27	343	345	343	343	10,000	171.50
2017-01-26	343	344	338	343	26,000	171.50
2017-01-25	344	344	343	343	6,000	171.50
2017-01-24	344	344	344	344	1,000	172
2017-01-23	344	344	342	344	8,000	172
2017-01-20	342	344	341	343	6,000	171.50
2017-01-19	341	341	341	341	3,000	170.50
2017-01-18	338	342	338	340	11,000	170
2017-01-17	342	342	339	340	12,000	170
2017-01-16	341	345	341	342	22,000	171
2017-01-13	340	346	335	344	103,000	172
2017-01-12	337	337	333	334	26,000	167
2017-01-11	335	337	335	336	11,000	168
2017-01-10	331	335	330	333	38,000	166.50
2017-01-06	337	337	328	329	92,000	164.50
2017-01-05	332	338	331	338	27,000	169
2017-01-04	331	334	330	332	23,000	166

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