5967 TONE(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,300	2,460	2,300	2,460	2,500	492
2018-12-27	2,299	2,299	2,250	2,272	3,000	454.40
2018-12-26	2,120	2,220	2,120	2,164	10,200	432.80
2018-12-25	2,220	2,301	2,214	2,219	6,700	443.80
2018-12-21	2,397	2,401	2,255	2,270	7,200	454
2018-12-20	2,446	2,546	2,446	2,447	2,400	489.40
2018-12-19	2,484	2,508	2,406	2,445	3,600	489
2018-12-18	2,483	2,541	2,468	2,534	2,300	506.80
2018-12-17	2,570	2,580	2,559	2,560	5,500	512
2018-12-14	2,598	2,600	2,560	2,569	3,700	513.80
2018-12-13	2,696	2,696	2,596	2,596	6,200	519.20
2018-12-12	2,625	2,655	2,552	2,605	700	521
2018-12-11	2,654	2,675	2,620	2,621	2,400	524.20
2018-12-10	2,623	2,699	2,623	2,653	1,000	530.60
2018-12-07	2,655	2,716	2,616	2,662	2,500	532.40
2018-12-06	2,728	2,728	2,654	2,654	1,500	530.80
2018-12-05	2,732	2,750	2,728	2,728	700	545.60
2018-12-04	2,720	2,751	2,720	2,730	5,600	546
2018-12-03	2,740	2,740	2,720	2,737	3,200	547.40
2018-11-30	2,731	2,740	2,727	2,740	600	548
2018-11-29	2,726	2,740	2,726	2,728	1,200	545.60
2018-11-28	2,748	2,749	2,722	2,725	5,200	545
2018-11-27	2,849	2,864	2,815	2,848	11,000	569.60
2018-11-26	2,838	2,846	2,827	2,840	3,700	568
2018-11-22	2,813	2,813	2,800	2,810	1,700	562
2018-11-21	2,785	2,832	2,780	2,823	3,100	564.60
2018-11-20	2,848	2,848	2,790	2,790	3,600	558
2018-11-19	2,801	2,847	2,800	2,814	2,500	562.80
2018-11-16	2,824	2,824	2,785	2,799	3,900	559.80
2018-11-15	2,831	2,831	2,810	2,810	1,700	562
2018-11-14	2,893	2,894	2,830	2,830	2,000	566
2018-11-13	2,877	2,893	2,850	2,893	2,000	578.60
2018-11-12	2,900	2,932	2,890	2,892	1,500	578.40
2018-11-09	2,904	2,905	2,886	2,886	1,800	577.20
2018-11-08	2,912	2,933	2,905	2,905	1,400	581
2018-11-07	2,917	2,934	2,897	2,910	2,600	582
2018-11-06	2,898	2,944	2,890	2,918	3,200	583.60
2018-11-05	2,919	2,919	2,849	2,880	9,900	576
2018-11-02	2,897	2,947	2,880	2,880	2,900	576
2018-11-01	2,876	2,967	2,871	2,885	4,500	577
2018-10-31	2,800	2,878	2,792	2,878	3,300	575.60
2018-10-30	2,782	2,800	2,725	2,800	3,400	560
2018-10-29	2,831	2,831	2,724	2,750	4,500	550
2018-10-26	2,839	2,852	2,806	2,820	7,100	564
2018-10-25	2,890	2,890	2,791	2,815	3,100	563
2018-10-24	2,950	2,950	2,890	2,890	3,100	578
2018-10-23	2,912	2,940	2,897	2,900	3,400	580
2018-10-22	2,934	2,966	2,934	2,943	1,200	588.60
2018-10-19	2,923	2,996	2,919	2,954	3,300	590.80
2018-10-18	2,965	2,965	2,921	2,922	1,200	584.40
2018-10-17	2,921	2,994	2,910	2,951	14,100	590.20
2018-10-16	2,881	2,923	2,881	2,895	2,100	579
2018-10-15	2,907	2,961	2,871	2,871	8,900	574.20
2018-10-12	2,861	2,949	2,860	2,920	5,100	584
2018-10-11	2,898	2,949	2,861	2,889	5,900	577.80
2018-10-10	2,930	2,947	2,870	2,902	6,700	580.40
2018-10-09	2,908	2,944	2,850	2,926	5,300	585.20
2018-10-05	2,955	2,979	2,941	2,945	3,500	589
2018-10-04	2,980	2,987	2,940	2,955	2,800	591
2018-10-03	2,965	2,997	2,939	2,980	3,100	596
2018-10-02	2,970	2,994	2,950	2,993	6,700	598.60
2018-10-01	2,930	2,980	2,898	2,970	8,500	594
2018-09-28	2,900	2,950	2,892	2,896	5,000	579.20
2018-09-27	2,849	2,900	2,791	2,900	16,000	580
2018-09-26	2,823	2,844	2,793	2,793	3,400	558.60
2018-09-25	2,795	2,805	2,780	2,800	14,700	560
2018-09-21	2,766	2,810	2,756	2,795	4,400	559
2018-09-20	2,739	2,810	2,725	2,767	12,500	553.40
2018-09-19	2,692	2,764	2,692	2,740	5,500	548
2018-09-18	2,655	2,750	2,654	2,691	4,200	538.20
2018-09-14	2,675	2,675	2,675	2,675	400	535
2018-09-13	2,652	2,676	2,652	2,675	600	535
2018-09-12	2,666	2,669	2,643	2,650	20,800	530
2018-09-11	2,660	2,710	2,659	2,670	8,300	534
2018-09-10	2,653	2,725	2,627	2,656	3,200	531.20
2018-09-07	2,686	2,686	2,651	2,652	2,400	530.40
2018-09-06	2,678	2,750	2,655	2,676	3,400	535.20
2018-09-05	2,685	2,735	2,676	2,676	1,300	535.20
2018-09-04	2,726	2,726	2,676	2,686	2,700	537.20
2018-09-03	2,765	2,765	2,676	2,676	4,400	535.20
2018-08-31	2,690	2,715	2,675	2,715	2,400	543
2018-08-30	2,674	2,694	2,666	2,694	700	538.80
2018-08-29	2,650	2,700	2,650	2,675	2,600	535
2018-08-28	2,630	2,630	2,630	2,630	700	526
2018-08-27	2,711	2,711	2,630	2,630	2,400	526
2018-08-24	2,686	2,686	2,630	2,630	1,200	526
2018-08-23	2,599	2,633	2,575	2,586	800	517.20
2018-08-22	2,560	2,645	2,560	2,637	800	527.40
2018-08-21	2,605	2,647	2,570	2,589	2,500	517.80
2018-08-20	2,618	2,620	2,618	2,618	500	523.60
2018-08-17	2,627	2,627	2,620	2,620	400	524
2018-08-16	2,659	2,659	2,605	2,606	1,100	521.20
2018-08-15	2,625	2,659	2,611	2,658	1,000	531.60
2018-08-14	2,678	2,708	2,620	2,623	900	524.60
2018-08-13	2,653	2,700	2,641	2,700	2,900	540
2018-08-10	2,714	2,714	2,671	2,708	700	541.60
2018-08-09	2,671	2,671	2,671	2,671	300	534.20
2018-08-08	2,711	2,711	2,643	2,652	2,300	530.40
2018-08-07	2,716	2,716	2,640	2,711	2,800	542.20
2018-08-06	2,776	2,798	2,599	2,716	8,100	543.20
2018-08-03	2,797	2,797	2,766	2,780	1,100	556
2018-08-02	2,799	2,799	2,751	2,761	1,900	552.20
2018-08-01	2,760	2,780	2,746	2,780	800	556
2018-07-31	2,753	2,760	2,750	2,760	1,000	552
2018-07-30	2,754	2,799	2,744	2,752	800	550.40
2018-07-27	2,693	2,800	2,671	2,800	2,600	560
2018-07-26	2,696	2,696	2,662	2,693	2,900	538.60
2018-07-25	2,720	2,720	2,658	2,698	1,600	539.60
2018-07-24	2,710	2,727	2,696	2,710	1,300	542
2018-07-23	2,777	2,777	2,710	2,710	500	542
2018-07-20	2,687	2,776	2,687	2,776	300	555.20
2018-07-19	2,691	2,715	2,686	2,686	1,200	537.20
2018-07-18	2,691	2,749	2,682	2,710	700	542
2018-07-17	2,693	2,805	2,645	2,690	5,600	538
2018-07-13	2,702	2,704	2,604	2,667	7,000	533.40
2018-07-12	2,780	2,809	2,699	2,702	7,200	540.40
2018-07-11	2,809	2,809	2,780	2,780	2,300	556
2018-07-10	2,813	2,814	2,803	2,814	900	562.80
2018-07-09	2,818	2,818	2,801	2,814	1,800	562.80
2018-07-06	2,820	2,820	2,783	2,809	1,300	561.80
2018-07-05	2,800	2,820	2,791	2,820	900	564
2018-07-04	2,829	2,829	2,749	2,790	2,400	558
2018-07-03	2,811	2,829	2,800	2,829	2,500	565.80
2018-07-02	2,830	2,849	2,811	2,811	1,300	562.20
2018-06-29	2,800	2,829	2,781	2,828	2,000	565.60
2018-06-28	2,815	2,815	2,772	2,799	2,800	559.80
2018-06-27	2,800	2,850	2,772	2,772	3,900	554.40
2018-06-26	2,711	2,790	2,700	2,787	3,400	557.40
2018-06-25	2,712	2,790	2,696	2,712	9,200	542.40
2018-06-22	2,659	2,679	2,641	2,669	1,400	533.80
2018-06-21	2,646	2,690	2,632	2,671	2,300	534.20
2018-06-20	2,647	2,647	2,645	2,645	800	529
2018-06-19	2,662	2,662	2,645	2,645	800	529
2018-06-18	2,670	2,687	2,659	2,673	3,100	534.60
2018-06-15	2,663	2,708	2,661	2,670	1,900	534
2018-06-14	2,669	2,669	2,661	2,669	800	533.80
2018-06-13	2,684	2,684	2,668	2,668	800	533.60
2018-06-12	2,719	2,719	2,676	2,684	2,400	536.80
2018-06-11	2,694	2,720	2,681	2,683	3,000	536.60
2018-06-08	2,675	2,720	2,660	2,718	2,500	543.60
2018-06-07	2,652	2,689	2,651	2,660	1,500	532
2018-06-06	2,650	2,720	2,638	2,640	5,500	528
2018-06-05	2,620	2,633	2,610	2,626	3,200	525.20
2018-06-04	2,616	2,629	2,610	2,610	4,900	522
2018-06-01	2,743	2,743	2,610	2,612	11,200	522.40
2018-05-31	2,760	2,760	2,700	2,729	1,700	545.80
2018-05-30	2,803	2,819	2,760	2,760	2,300	552
2018-05-29	2,929	2,929	2,851	2,851	4,000	570.20
2018-05-28	2,899	2,994	2,899	2,956	3,100	591.20
2018-05-25	2,902	2,933	2,900	2,902	3,100	580.40
2018-05-24	2,942	2,977	2,936	2,936	2,700	587.20
2018-05-23	2,982	2,985	2,934	2,942	1,900	588.40
2018-05-22	2,982	2,996	2,980	2,985	1,200	597
2018-05-21	2,984	2,996	2,967	2,982	2,100	596.40
2018-05-18	2,984	2,995	2,980	2,995	1,300	599
2018-05-17	2,991	2,995	2,979	2,995	2,900	599
2018-05-16	2,982	2,990	2,980	2,990	1,100	598
2018-05-15	2,962	2,979	2,955	2,979	2,400	595.80
2018-05-14	2,896	2,960	2,895	2,960	2,500	592
2018-05-11	2,930	2,930	2,870	2,899	2,000	579.80
2018-05-10	2,906	2,933	2,906	2,929	3,100	585.80
2018-05-09	2,860	2,934	2,851	2,919	2,500	583.80
2018-05-08	2,825	2,850	2,824	2,850	3,000	570
2018-05-07	2,822	2,828	2,820	2,823	3,200	564.60
2018-05-02	2,810	2,828	2,806	2,828	1,600	565.60
2018-05-01	2,820	2,820	2,796	2,810	3,600	562
2018-04-27	2,800	2,813	2,781	2,809	3,600	561.80
2018-04-26	2,800	2,806	2,778	2,778	2,800	555.60
2018-04-25	2,781	2,781	2,775	2,778	1,500	555.60
2018-04-24	2,749	2,788	2,748	2,758	1,500	551.60
2018-04-23	2,788	2,799	2,686	2,749	5,200	549.80
2018-04-20	2,785	2,787	2,759	2,786	1,600	557.20
2018-04-19	2,793	2,793	2,755	2,757	3,000	551.40
2018-04-18	2,792	2,793	2,751	2,790	2,900	558
2018-04-17	2,787	2,788	2,749	2,788	2,600	557.60
2018-04-16	2,756	2,790	2,728	2,787	4,200	557.40
2018-04-13	2,791	2,961	2,751	2,756	17,600	551.20
2018-04-12	2,591	2,591	2,541	2,541	2,500	508.20
2018-04-11	2,568	2,591	2,560	2,591	600	518.20
2018-04-10	2,568	2,592	2,509	2,592	2,700	518.40
2018-04-09	2,594	2,596	2,553	2,596	1,600	519.20
2018-04-06	2,591	2,594	2,555	2,594	800	518.80
2018-04-05	2,576	2,592	2,540	2,590	2,100	518
2018-04-04	2,555	2,576	2,555	2,576	500	515.20
2018-04-03	2,576	2,576	2,575	2,576	500	515.20
2018-03-30	2,545	2,592	2,545	2,590	900	518
2018-03-29	2,573	2,579	2,546	2,546	1,500	509.20
2018-03-28	2,582	2,598	2,566	2,595	500	519
2018-03-27	2,595	2,597	2,551	2,595	1,100	519
2018-03-26	2,590	2,595	2,539	2,595	2,400	519
2018-03-23	2,644	2,644	2,550	2,600	1,300	520
2018-03-22	2,640	2,642	2,590	2,642	2,600	528.40
2018-03-20	2,641	2,641	2,513	2,640	2,300	528
2018-03-19	2,563	2,649	2,560	2,645	2,000	529
2018-03-16	2,624	2,652	2,570	2,595	3,700	519
2018-03-15	2,472	2,680	2,472	2,655	5,700	531
2018-03-14	2,500	2,500	2,483	2,500	500	500
2018-03-13	2,475	2,499	2,441	2,499	4,200	499.80
2018-03-12	2,493	2,493	2,475	2,475	1,200	495
2018-03-09	2,461	2,477	2,461	2,477	300	495.40
2018-03-08	2,461	2,461	2,438	2,460	1,900	492
2018-03-07	2,443	2,470	2,439	2,460	1,800	492
2018-03-06	2,460	2,470	2,460	2,470	200	494
2018-03-05	2,477	2,478	2,439	2,439	1,100	487.80
2018-03-02	2,460	2,488	2,460	2,477	5,600	495.40
2018-03-01	2,458	2,494	2,458	2,494	1,100	498.80
2018-02-28	2,475	2,480	2,475	2,480	300	496
2018-02-27	2,480	2,494	2,470	2,490	3,000	498
2018-02-26	2,470	2,479	2,466	2,479	1,600	495.80
2018-02-23	2,470	2,470	2,470	2,470	900	494
2018-02-22	2,465	2,465	2,450	2,465	1,700	493
2018-02-21	2,480	2,480	2,455	2,465	2,200	493
2018-02-20	2,480	2,480	2,454	2,480	600	496
2018-02-19	2,480	2,480	2,438	2,480	2,700	496
2018-02-16	2,479	2,480	2,450	2,470	1,700	494
2018-02-15	2,489	2,489	2,479	2,480	800	496
2018-02-14	2,447	2,449	2,440	2,449	600	489.80
2018-02-13	2,446	2,450	2,438	2,447	4,200	489.40
2018-02-09	2,442	2,450	2,440	2,446	1,300	489.20
2018-02-08	2,498	2,498	2,445	2,492	1,400	498.40
2018-02-07	2,525	2,549	2,495	2,499	1,300	499.80
2018-02-06	2,565	2,565	2,481	2,483	2,800	496.60
2018-02-05	2,570	2,593	2,567	2,593	1,200	518.60
2018-02-02	2,599	2,617	2,571	2,572	1,100	514.40
2018-02-01	2,580	2,599	2,578	2,599	5,600	519.80
2018-01-31	2,575	2,580	2,575	2,580	200	516
2018-01-30	2,611	2,611	2,573	2,573	1,600	514.60
2018-01-29	2,619	2,639	2,601	2,606	2,000	521.20
2018-01-26	2,619	2,619	2,619	2,619	500	523.80
2018-01-25	2,615	2,615	2,601	2,605	1,500	521
2018-01-24	2,597	2,600	2,585	2,600	16,500	520
2018-01-23	2,598	2,598	2,570	2,593	2,400	518.60
2018-01-22	2,620	2,620	2,560	2,597	11,500	519.40
2018-01-19	2,601	2,601	2,601	2,601	200	520.20
2018-01-18	2,632	2,637	2,602	2,602	2,900	520.40
2018-01-17	2,650	2,651	2,636	2,650	4,900	530
2018-01-16	2,679	2,679	2,650	2,650	5,200	530
2018-01-15	2,650	2,683	2,650	2,679	2,400	535.80
2018-01-12	2,729	2,729	2,641	2,650	14,700	530
2018-01-11	2,660	2,670	2,623	2,659	4,400	531.80
2018-01-10	2,640	2,669	2,629	2,660	3,500	532
2018-01-09	2,649	2,660	2,621	2,650	7,000	530
2018-01-05	2,638	2,690	2,601	2,649	4,900	529.80
2018-01-04	2,600	2,615	2,598	2,600	6,700	520

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