5967 TONE(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6232,6232,5852,5901,800518
2019-12-272,5852,5852,5662,5755,600515
2019-12-262,6102,6102,5752,5952,000519
2019-12-252,5652,6132,5652,5825,000516.40
2019-12-242,6152,6192,6072,6151,900523
2019-12-232,5702,6382,5702,6152,300523
2019-12-202,6392,6392,5942,6202,400524
2019-12-192,6302,6302,5942,6251,800525
2019-12-182,6392,6502,6332,6391,000527.80
2019-12-172,6202,6652,6182,6371,400527.40
2019-12-162,6302,6472,6132,6421,000528.40
2019-12-132,6402,6662,6232,6387,300527.60
2019-12-122,6232,6412,5832,6305,300526
2019-12-112,6342,6492,6132,6262,000525.20
2019-12-102,6352,6482,6162,6402,400528
2019-12-092,6492,6492,5882,6483,200529.60
2019-12-062,6002,6272,5932,6083,700521.60
2019-12-052,5772,6272,5772,6102,400522
2019-12-042,5982,6062,5712,5923,700518.40
2019-12-032,5892,6102,5622,6045,100520.80
2019-12-022,5612,6102,5382,6106,700522
2019-11-292,6222,6222,5602,58911,900517.80
2019-11-282,6452,6602,4432,52521,500505
2019-11-272,6922,7142,6912,69512,200539
2019-11-262,6912,7122,6732,6868,900537.20
2019-11-252,6842,7002,6582,6705,800534
2019-11-222,6572,6802,6502,6583,600531.60
2019-11-212,6652,6802,6542,6579,300531.40
2019-11-202,6402,6652,6362,6656,900533
2019-11-192,6512,6652,6402,6653,000533
2019-11-182,6492,6502,6332,6501,700530
2019-11-152,6262,6572,6262,6331,400526.60
2019-11-142,6492,6502,6302,6323,500526.40
2019-11-132,6352,6642,6002,6495,700529.80
2019-11-122,6502,7022,5012,63517,200527
2019-11-112,5602,6652,5602,6657,300533
2019-11-082,5572,5602,5142,56012,000512
2019-11-072,4542,4572,4462,4572,100491.40
2019-11-062,3802,4432,3782,4323,400486.40
2019-11-052,3582,3772,3492,3702,300474
2019-11-012,3292,3312,3002,3082,100461.60
2019-10-312,3122,3312,3122,3312,900466.20
2019-10-302,3002,3002,2952,3001,400460
2019-10-292,3072,3072,2882,300700460
2019-10-282,2752,2882,2672,2881,400457.60
2019-10-252,2392,2572,2332,2576,800451.40
2019-10-242,2342,2352,2232,2323,300446.40
2019-10-232,2132,2402,2132,2322,800446.40
2019-10-212,2172,2182,2082,2101,600442
2019-10-182,2062,2092,1952,2032,600440.60
2019-10-172,2322,2322,2012,2031,200440.60
2019-10-162,2102,2262,1962,1964,000439.20
2019-10-152,1612,2012,1472,2017,100440.20
2019-10-112,1562,1572,1352,1423,600428.40
2019-10-102,1252,1252,1102,122700424.40
2019-10-092,1242,1242,1102,1101,600422
2019-10-082,1122,1122,0752,1001,700420
2019-10-072,0832,1002,0832,100700420
2019-10-042,0762,1042,0712,0712,200414.20
2019-10-032,0502,0702,0422,06516,300413
2019-10-022,0802,0802,0502,06317,100412.60
2019-10-012,1102,1172,0652,08010,300416
2019-09-302,1692,1692,1252,1313,200426.20
2019-09-272,1402,1472,0952,09715,100419.40
2019-09-262,1872,2002,1702,1704,900434
2019-09-252,2532,2532,1922,1922,000438.40
2019-09-242,2602,2602,2102,2311,800446.20
2019-09-202,2292,2612,2262,226900445.20
2019-09-192,2112,2822,2102,2251,900445
2019-09-182,2252,2472,2252,225900445
2019-09-172,1902,2412,1902,2251,600445
2019-09-132,2152,2152,1862,1864,000437.20
2019-09-122,2462,2462,1952,215900443
2019-09-11---2,200-440
2019-09-102,1812,2002,1802,200600440
2019-09-092,2452,2452,2012,2091,300441.80
2019-09-062,1952,1952,1942,195700439
2019-09-052,1962,1992,1942,194900438.80
2019-09-042,2312,2312,1942,194800438.80
2019-09-032,2372,2372,2012,202900440.40
2019-09-022,2352,2352,1852,2002,000440
2019-08-302,2432,2432,1802,1851,400437
2019-08-292,2702,2702,1512,1661,900433.20
2019-08-282,1482,2022,1432,2022,800440.40
2019-08-272,2392,2392,1322,1454,300429
2019-08-262,2402,2402,2002,2144,700442.80
2019-08-232,2932,2932,2022,2444,900448.80
2019-08-222,2472,2772,2062,2433,800448.60
2019-08-212,1892,2272,1892,2151,100443
2019-08-202,1802,1802,1662,1761,900435.20
2019-08-192,2872,2872,1452,1662,800433.20
2019-08-162,2402,2872,1762,2871,500457.40
2019-08-152,2542,2542,1852,2453,600449
2019-08-142,2572,2572,2172,2541,800450.80
2019-08-132,2882,2882,2422,2421,200448.40
2019-08-092,2502,2882,2502,288300457.60
2019-08-082,2472,2472,2472,247200449.40
2019-08-072,2432,2452,2402,244900448.80
2019-08-062,2712,3092,2052,2401,800448
2019-08-052,3402,3402,2502,3092,800461.80
2019-08-022,3242,3492,2872,3291,500465.80
2019-08-012,3572,3572,3102,3231,000464.60
2019-07-312,3622,3622,3162,3232,400464.60
2019-07-302,3422,3422,3252,3261,700465.20
2019-07-292,3732,3732,3262,3261,200465.20
2019-07-262,3732,3732,3232,323900464.60
2019-07-252,3482,3522,3102,3233,400464.60
2019-07-242,3572,3572,3362,3373,500467.40
2019-07-232,3732,3882,3252,3375,000467.40
2019-07-222,3982,4002,3702,3941,500478.80
2019-07-192,3612,4262,3612,3951,700479
2019-07-182,3732,4192,2712,3324,700466.40
2019-07-172,4762,4762,4142,4203,900484
2019-07-162,4282,5052,4282,4414,800488.20
2019-07-122,5002,5002,4592,4783,200495.60
2019-07-112,5072,5072,4882,5072,400501.40
2019-07-102,5052,5082,4802,5081,600501.60
2019-07-092,5192,5192,4782,5051,500501
2019-07-082,4922,5202,4652,5052,400501
2019-07-052,5232,5232,3632,4986,500499.60
2019-07-042,5412,5712,4802,5274,300505.40
2019-07-032,4762,4762,3952,4413,600488.20
2019-07-022,4552,5172,4552,4764,700495.20
2019-07-012,2402,4552,2402,4256,500485
2019-06-282,1492,2292,1492,2296,100445.80
2019-06-272,1302,1492,1302,1414,600428.20
2019-06-262,1272,1502,1272,1313,100426.20
2019-06-252,1992,1992,1302,1306,900426
2019-06-242,2902,2962,1812,2009,900440
2019-06-212,3902,3902,2602,2907,600458
2019-06-202,4502,4502,4002,4323,300486.40
2019-06-192,4802,5272,4672,4961,700499.20
2019-06-182,4702,5372,4642,4803,300496
2019-06-172,5002,5002,4522,4805,400496
2019-06-142,5642,5642,5062,506500501.20
2019-06-132,5062,5082,4852,5061,500501.20
2019-06-122,5502,5812,5062,5061,600501.20
2019-06-112,5512,6542,5512,5519,700510.20
2019-06-102,5362,5472,5192,5421,200508.40
2019-06-072,5362,5772,5052,5352,900507
2019-06-062,5322,5782,5322,5351,100507
2019-06-052,6282,6282,5202,5325,000506.40
2019-06-042,6112,6442,6112,6281,600525.60
2019-06-032,6052,6492,6012,6101,000522
2019-05-312,7002,7002,6352,6552,200531
2019-05-302,7062,7202,6302,7006,000540
2019-05-292,7752,8052,6652,7071,900541.40
2019-05-282,8302,8482,7922,8004,200560
2019-05-272,8262,8692,7942,8214,200564.20
2019-05-242,8102,8402,8002,8263,200565.20
2019-05-232,8082,8152,8012,8102,400562
2019-05-222,8062,8232,8042,8134,700562.60
2019-05-212,8062,8082,7902,8061,800561.20
2019-05-202,8052,8212,8052,8061,700561.20
2019-05-172,8072,8202,7772,8052,100561
2019-05-162,8052,8152,7912,8054,100561
2019-05-152,8052,8152,7902,8052,200561
2019-05-142,8152,8152,8002,8051,600561
2019-05-132,8142,8202,8082,8141,800562.80
2019-05-102,8122,8212,8062,8121,100562.40
2019-05-092,8002,8222,8002,8061,800561.20
2019-05-082,8052,8222,7152,8062,800561.20
2019-05-072,7902,8052,7022,8051,400561
2019-04-262,7942,7982,7702,7983,200559.60
2019-04-252,7992,8002,7582,7732,300554.60
2019-04-242,7992,7992,7502,772800554.40
2019-04-232,7402,8212,7112,7492,000549.80
2019-04-222,6762,7002,6692,7001,400540
2019-04-192,7282,7282,6712,6761,600535.20
2019-04-182,7002,7002,6412,655900531
2019-04-172,6522,6992,6022,6501,900530
2019-04-162,7392,7392,6172,6523,900530.40
2019-04-152,7852,7922,6522,7202,900544
2019-04-122,7932,8142,7922,814800562.80
2019-04-112,8182,8182,7742,792700558.40
2019-04-102,7832,8222,7812,7901,200558
2019-04-092,8022,8192,8022,818500563.60
2019-04-082,8002,8022,7612,8023,000560.40
2019-04-052,7952,8002,7502,8002,300560
2019-04-042,7652,7942,7652,774400554.80
2019-04-032,7892,7902,7892,789400557.80
2019-04-022,7712,7932,7712,793500558.60
2019-04-012,7852,7942,7482,767800553.40
2019-03-292,7882,7882,7852,785400557
2019-03-282,7602,7932,7502,789800557.80
2019-03-272,7772,7902,7672,7902,100558
2019-03-26---2,777-555.40
2019-03-252,7532,7782,7402,7772,200555.40
2019-03-222,7612,7822,7532,7532,400550.60
2019-03-202,7612,7872,7612,7801,500556
2019-03-192,7502,7932,7382,7592,900551.80
2019-03-182,7242,7632,7112,7262,300545.20
2019-03-152,7602,7742,7592,774500554.80
2019-03-142,7602,7602,7602,760100552
2019-03-132,7602,7682,7602,768300553.60
2019-03-122,7752,7932,7682,7681,100553.60
2019-03-112,7752,7752,7222,7751,000555
2019-03-082,7882,7892,7582,7821,500556.40
2019-03-072,7852,7962,7802,7883,300557.60
2019-03-062,7622,7902,7622,7801,100556
2019-03-052,7302,7872,7252,76111,500552.20
2019-03-042,7202,7392,7172,7182,200543.60
2019-03-012,7012,7332,7012,7102,900542
2019-02-282,7312,7352,6852,686900537.20
2019-02-272,7372,7412,6572,7313,500546.20
2019-02-262,7352,7382,7172,7272,500545.40
2019-02-252,7432,7432,7162,7351,200547
2019-02-222,7302,7442,7202,7301,200546
2019-02-212,7162,7392,7142,7184,700543.60
2019-02-202,7102,7232,7012,7141,500542.80
2019-02-192,6962,7272,6952,6976,400539.40
2019-02-182,6952,7092,6952,6952,700539
2019-02-152,6902,7072,6882,6951,700539
2019-02-142,6902,7022,6622,6833,400536.60
2019-02-132,7002,7022,6022,702500540.40
2019-02-122,6952,7172,6142,6902,100538
2019-02-082,6802,7172,6692,6903,300538
2019-02-072,6752,7312,6752,6801,500536
2019-02-062,6692,6822,6592,6601,700532
2019-02-052,6902,6922,6312,6682,100533.60
2019-02-042,6692,7362,6612,6754,300535
2019-02-012,6782,6932,6482,6481,100529.60
2019-01-312,6962,7002,6652,6762,000535.20
2019-01-302,6942,7422,6262,6933,900538.60
2019-01-292,7002,7172,6912,6921,000538.40
2019-01-282,6912,7432,6402,6928,700538.40
2019-01-252,6652,6902,6422,6904,200538
2019-01-242,5902,6642,5902,6641,900532.80
2019-01-232,6252,6252,5882,589700517.80
2019-01-222,5862,6252,5862,5862,300517.20
2019-01-212,5802,6002,5802,5851,300517
2019-01-182,5792,5802,5502,5804,300516
2019-01-172,5722,5792,5482,5798,700515.80
2019-01-162,5712,5772,5702,5722,400514.40
2019-01-152,5802,5802,5012,57010,200514
2019-01-112,5602,7002,5602,7002,800540
2019-01-102,4212,5382,4212,5382,900507.60
2019-01-092,4602,5452,4602,471700494.20
2019-01-082,5402,5402,4112,4604,500492
2019-01-072,4312,5412,4312,4553,900491
2019-01-042,4352,4452,3592,4254,700485

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