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
2019-12-30	2,623	2,623	2,585	2,590	1,800	259
2019-12-27	2,585	2,585	2,566	2,575	5,600	257.50
2019-12-26	2,610	2,610	2,575	2,595	2,000	259.50
2019-12-25	2,565	2,613	2,565	2,582	5,000	258.20
2019-12-24	2,615	2,619	2,607	2,615	1,900	261.50
2019-12-23	2,570	2,638	2,570	2,615	2,300	261.50
2019-12-20	2,639	2,639	2,594	2,620	2,400	262
2019-12-19	2,630	2,630	2,594	2,625	1,800	262.50
2019-12-18	2,639	2,650	2,633	2,639	1,000	263.90
2019-12-17	2,620	2,665	2,618	2,637	1,400	263.70
2019-12-16	2,630	2,647	2,613	2,642	1,000	264.20
2019-12-13	2,640	2,666	2,623	2,638	7,300	263.80
2019-12-12	2,623	2,641	2,583	2,630	5,300	263
2019-12-11	2,634	2,649	2,613	2,626	2,000	262.60
2019-12-10	2,635	2,648	2,616	2,640	2,400	264
2019-12-09	2,649	2,649	2,588	2,648	3,200	264.80
2019-12-06	2,600	2,627	2,593	2,608	3,700	260.80
2019-12-05	2,577	2,627	2,577	2,610	2,400	261
2019-12-04	2,598	2,606	2,571	2,592	3,700	259.20
2019-12-03	2,589	2,610	2,562	2,604	5,100	260.40
2019-12-02	2,561	2,610	2,538	2,610	6,700	261
2019-11-29	2,622	2,622	2,560	2,589	11,900	258.90
2019-11-28	2,645	2,660	2,443	2,525	21,500	252.50
2019-11-27	2,692	2,714	2,691	2,695	12,200	269.50
2019-11-26	2,691	2,712	2,673	2,686	8,900	268.60
2019-11-25	2,684	2,700	2,658	2,670	5,800	267
2019-11-22	2,657	2,680	2,650	2,658	3,600	265.80
2019-11-21	2,665	2,680	2,654	2,657	9,300	265.70
2019-11-20	2,640	2,665	2,636	2,665	6,900	266.50
2019-11-19	2,651	2,665	2,640	2,665	3,000	266.50
2019-11-18	2,649	2,650	2,633	2,650	1,700	265
2019-11-15	2,626	2,657	2,626	2,633	1,400	263.30
2019-11-14	2,649	2,650	2,630	2,632	3,500	263.20
2019-11-13	2,635	2,664	2,600	2,649	5,700	264.90
2019-11-12	2,650	2,702	2,501	2,635	17,200	263.50
2019-11-11	2,560	2,665	2,560	2,665	7,300	266.50
2019-11-08	2,557	2,560	2,514	2,560	12,000	256
2019-11-07	2,454	2,457	2,446	2,457	2,100	245.70
2019-11-06	2,380	2,443	2,378	2,432	3,400	243.20
2019-11-05	2,358	2,377	2,349	2,370	2,300	237
2019-11-01	2,329	2,331	2,300	2,308	2,100	230.80
2019-10-31	2,312	2,331	2,312	2,331	2,900	233.10
2019-10-30	2,300	2,300	2,295	2,300	1,400	230
2019-10-29	2,307	2,307	2,288	2,300	700	230
2019-10-28	2,275	2,288	2,267	2,288	1,400	228.80
2019-10-25	2,239	2,257	2,233	2,257	6,800	225.70
2019-10-24	2,234	2,235	2,223	2,232	3,300	223.20
2019-10-23	2,213	2,240	2,213	2,232	2,800	223.20
2019-10-21	2,217	2,218	2,208	2,210	1,600	221
2019-10-18	2,206	2,209	2,195	2,203	2,600	220.30
2019-10-17	2,232	2,232	2,201	2,203	1,200	220.30
2019-10-16	2,210	2,226	2,196	2,196	4,000	219.60
2019-10-15	2,161	2,201	2,147	2,201	7,100	220.10
2019-10-11	2,156	2,157	2,135	2,142	3,600	214.20
2019-10-10	2,125	2,125	2,110	2,122	700	212.20
2019-10-09	2,124	2,124	2,110	2,110	1,600	211
2019-10-08	2,112	2,112	2,075	2,100	1,700	210
2019-10-07	2,083	2,100	2,083	2,100	700	210
2019-10-04	2,076	2,104	2,071	2,071	2,200	207.10
2019-10-03	2,050	2,070	2,042	2,065	16,300	206.50
2019-10-02	2,080	2,080	2,050	2,063	17,100	206.30
2019-10-01	2,110	2,117	2,065	2,080	10,300	208
2019-09-30	2,169	2,169	2,125	2,131	3,200	213.10
2019-09-27	2,140	2,147	2,095	2,097	15,100	209.70
2019-09-26	2,187	2,200	2,170	2,170	4,900	217
2019-09-25	2,253	2,253	2,192	2,192	2,000	219.20
2019-09-24	2,260	2,260	2,210	2,231	1,800	223.10
2019-09-20	2,229	2,261	2,226	2,226	900	222.60
2019-09-19	2,211	2,282	2,210	2,225	1,900	222.50
2019-09-18	2,225	2,247	2,225	2,225	900	222.50
2019-09-17	2,190	2,241	2,190	2,225	1,600	222.50
2019-09-13	2,215	2,215	2,186	2,186	4,000	218.60
2019-09-12	2,246	2,246	2,195	2,215	900	221.50
2019-09-11	-	-	-	2,200	-	220
2019-09-10	2,181	2,200	2,180	2,200	600	220
2019-09-09	2,245	2,245	2,201	2,209	1,300	220.90
2019-09-06	2,195	2,195	2,194	2,195	700	219.50
2019-09-05	2,196	2,199	2,194	2,194	900	219.40
2019-09-04	2,231	2,231	2,194	2,194	800	219.40
2019-09-03	2,237	2,237	2,201	2,202	900	220.20
2019-09-02	2,235	2,235	2,185	2,200	2,000	220
2019-08-30	2,243	2,243	2,180	2,185	1,400	218.50
2019-08-29	2,270	2,270	2,151	2,166	1,900	216.60
2019-08-28	2,148	2,202	2,143	2,202	2,800	220.20
2019-08-27	2,239	2,239	2,132	2,145	4,300	214.50
2019-08-26	2,240	2,240	2,200	2,214	4,700	221.40
2019-08-23	2,293	2,293	2,202	2,244	4,900	224.40
2019-08-22	2,247	2,277	2,206	2,243	3,800	224.30
2019-08-21	2,189	2,227	2,189	2,215	1,100	221.50
2019-08-20	2,180	2,180	2,166	2,176	1,900	217.60
2019-08-19	2,287	2,287	2,145	2,166	2,800	216.60
2019-08-16	2,240	2,287	2,176	2,287	1,500	228.70
2019-08-15	2,254	2,254	2,185	2,245	3,600	224.50
2019-08-14	2,257	2,257	2,217	2,254	1,800	225.40
2019-08-13	2,288	2,288	2,242	2,242	1,200	224.20
2019-08-09	2,250	2,288	2,250	2,288	300	228.80
2019-08-08	2,247	2,247	2,247	2,247	200	224.70
2019-08-07	2,243	2,245	2,240	2,244	900	224.40
2019-08-06	2,271	2,309	2,205	2,240	1,800	224
2019-08-05	2,340	2,340	2,250	2,309	2,800	230.90
2019-08-02	2,324	2,349	2,287	2,329	1,500	232.90
2019-08-01	2,357	2,357	2,310	2,323	1,000	232.30
2019-07-31	2,362	2,362	2,316	2,323	2,400	232.30
2019-07-30	2,342	2,342	2,325	2,326	1,700	232.60
2019-07-29	2,373	2,373	2,326	2,326	1,200	232.60
2019-07-26	2,373	2,373	2,323	2,323	900	232.30
2019-07-25	2,348	2,352	2,310	2,323	3,400	232.30
2019-07-24	2,357	2,357	2,336	2,337	3,500	233.70
2019-07-23	2,373	2,388	2,325	2,337	5,000	233.70
2019-07-22	2,398	2,400	2,370	2,394	1,500	239.40
2019-07-19	2,361	2,426	2,361	2,395	1,700	239.50
2019-07-18	2,373	2,419	2,271	2,332	4,700	233.20
2019-07-17	2,476	2,476	2,414	2,420	3,900	242
2019-07-16	2,428	2,505	2,428	2,441	4,800	244.10
2019-07-12	2,500	2,500	2,459	2,478	3,200	247.80
2019-07-11	2,507	2,507	2,488	2,507	2,400	250.70
2019-07-10	2,505	2,508	2,480	2,508	1,600	250.80
2019-07-09	2,519	2,519	2,478	2,505	1,500	250.50
2019-07-08	2,492	2,520	2,465	2,505	2,400	250.50
2019-07-05	2,523	2,523	2,363	2,498	6,500	249.80
2019-07-04	2,541	2,571	2,480	2,527	4,300	252.70
2019-07-03	2,476	2,476	2,395	2,441	3,600	244.10
2019-07-02	2,455	2,517	2,455	2,476	4,700	247.60
2019-07-01	2,240	2,455	2,240	2,425	6,500	242.50
2019-06-28	2,149	2,229	2,149	2,229	6,100	222.90
2019-06-27	2,130	2,149	2,130	2,141	4,600	214.10
2019-06-26	2,127	2,150	2,127	2,131	3,100	213.10
2019-06-25	2,199	2,199	2,130	2,130	6,900	213
2019-06-24	2,290	2,296	2,181	2,200	9,900	220
2019-06-21	2,390	2,390	2,260	2,290	7,600	229
2019-06-20	2,450	2,450	2,400	2,432	3,300	243.20
2019-06-19	2,480	2,527	2,467	2,496	1,700	249.60
2019-06-18	2,470	2,537	2,464	2,480	3,300	248
2019-06-17	2,500	2,500	2,452	2,480	5,400	248
2019-06-14	2,564	2,564	2,506	2,506	500	250.60
2019-06-13	2,506	2,508	2,485	2,506	1,500	250.60
2019-06-12	2,550	2,581	2,506	2,506	1,600	250.60
2019-06-11	2,551	2,654	2,551	2,551	9,700	255.10
2019-06-10	2,536	2,547	2,519	2,542	1,200	254.20
2019-06-07	2,536	2,577	2,505	2,535	2,900	253.50
2019-06-06	2,532	2,578	2,532	2,535	1,100	253.50
2019-06-05	2,628	2,628	2,520	2,532	5,000	253.20
2019-06-04	2,611	2,644	2,611	2,628	1,600	262.80
2019-06-03	2,605	2,649	2,601	2,610	1,000	261
2019-05-31	2,700	2,700	2,635	2,655	2,200	265.50
2019-05-30	2,706	2,720	2,630	2,700	6,000	270
2019-05-29	2,775	2,805	2,665	2,707	1,900	270.70
2019-05-28	2,830	2,848	2,792	2,800	4,200	280
2019-05-27	2,826	2,869	2,794	2,821	4,200	282.10
2019-05-24	2,810	2,840	2,800	2,826	3,200	282.60
2019-05-23	2,808	2,815	2,801	2,810	2,400	281
2019-05-22	2,806	2,823	2,804	2,813	4,700	281.30
2019-05-21	2,806	2,808	2,790	2,806	1,800	280.60
2019-05-20	2,805	2,821	2,805	2,806	1,700	280.60
2019-05-17	2,807	2,820	2,777	2,805	2,100	280.50
2019-05-16	2,805	2,815	2,791	2,805	4,100	280.50
2019-05-15	2,805	2,815	2,790	2,805	2,200	280.50
2019-05-14	2,815	2,815	2,800	2,805	1,600	280.50
2019-05-13	2,814	2,820	2,808	2,814	1,800	281.40
2019-05-10	2,812	2,821	2,806	2,812	1,100	281.20
2019-05-09	2,800	2,822	2,800	2,806	1,800	280.60
2019-05-08	2,805	2,822	2,715	2,806	2,800	280.60
2019-05-07	2,790	2,805	2,702	2,805	1,400	280.50
2019-04-26	2,794	2,798	2,770	2,798	3,200	279.80
2019-04-25	2,799	2,800	2,758	2,773	2,300	277.30
2019-04-24	2,799	2,799	2,750	2,772	800	277.20
2019-04-23	2,740	2,821	2,711	2,749	2,000	274.90
2019-04-22	2,676	2,700	2,669	2,700	1,400	270
2019-04-19	2,728	2,728	2,671	2,676	1,600	267.60
2019-04-18	2,700	2,700	2,641	2,655	900	265.50
2019-04-17	2,652	2,699	2,602	2,650	1,900	265
2019-04-16	2,739	2,739	2,617	2,652	3,900	265.20
2019-04-15	2,785	2,792	2,652	2,720	2,900	272
2019-04-12	2,793	2,814	2,792	2,814	800	281.40
2019-04-11	2,818	2,818	2,774	2,792	700	279.20
2019-04-10	2,783	2,822	2,781	2,790	1,200	279
2019-04-09	2,802	2,819	2,802	2,818	500	281.80
2019-04-08	2,800	2,802	2,761	2,802	3,000	280.20
2019-04-05	2,795	2,800	2,750	2,800	2,300	280
2019-04-04	2,765	2,794	2,765	2,774	400	277.40
2019-04-03	2,789	2,790	2,789	2,789	400	278.90
2019-04-02	2,771	2,793	2,771	2,793	500	279.30
2019-04-01	2,785	2,794	2,748	2,767	800	276.70
2019-03-29	2,788	2,788	2,785	2,785	400	278.50
2019-03-28	2,760	2,793	2,750	2,789	800	278.90
2019-03-27	2,777	2,790	2,767	2,790	2,100	279
2019-03-26	-	-	-	2,777	-	277.70
2019-03-25	2,753	2,778	2,740	2,777	2,200	277.70
2019-03-22	2,761	2,782	2,753	2,753	2,400	275.30
2019-03-20	2,761	2,787	2,761	2,780	1,500	278
2019-03-19	2,750	2,793	2,738	2,759	2,900	275.90
2019-03-18	2,724	2,763	2,711	2,726	2,300	272.60
2019-03-15	2,760	2,774	2,759	2,774	500	277.40
2019-03-14	2,760	2,760	2,760	2,760	100	276
2019-03-13	2,760	2,768	2,760	2,768	300	276.80
2019-03-12	2,775	2,793	2,768	2,768	1,100	276.80
2019-03-11	2,775	2,775	2,722	2,775	1,000	277.50
2019-03-08	2,788	2,789	2,758	2,782	1,500	278.20
2019-03-07	2,785	2,796	2,780	2,788	3,300	278.80
2019-03-06	2,762	2,790	2,762	2,780	1,100	278
2019-03-05	2,730	2,787	2,725	2,761	11,500	276.10
2019-03-04	2,720	2,739	2,717	2,718	2,200	271.80
2019-03-01	2,701	2,733	2,701	2,710	2,900	271
2019-02-28	2,731	2,735	2,685	2,686	900	268.60
2019-02-27	2,737	2,741	2,657	2,731	3,500	273.10
2019-02-26	2,735	2,738	2,717	2,727	2,500	272.70
2019-02-25	2,743	2,743	2,716	2,735	1,200	273.50
2019-02-22	2,730	2,744	2,720	2,730	1,200	273
2019-02-21	2,716	2,739	2,714	2,718	4,700	271.80
2019-02-20	2,710	2,723	2,701	2,714	1,500	271.40
2019-02-19	2,696	2,727	2,695	2,697	6,400	269.70
2019-02-18	2,695	2,709	2,695	2,695	2,700	269.50
2019-02-15	2,690	2,707	2,688	2,695	1,700	269.50
2019-02-14	2,690	2,702	2,662	2,683	3,400	268.30
2019-02-13	2,700	2,702	2,602	2,702	500	270.20
2019-02-12	2,695	2,717	2,614	2,690	2,100	269
2019-02-08	2,680	2,717	2,669	2,690	3,300	269
2019-02-07	2,675	2,731	2,675	2,680	1,500	268
2019-02-06	2,669	2,682	2,659	2,660	1,700	266
2019-02-05	2,690	2,692	2,631	2,668	2,100	266.80
2019-02-04	2,669	2,736	2,661	2,675	4,300	267.50
2019-02-01	2,678	2,693	2,648	2,648	1,100	264.80
2019-01-31	2,696	2,700	2,665	2,676	2,000	267.60
2019-01-30	2,694	2,742	2,626	2,693	3,900	269.30
2019-01-29	2,700	2,717	2,691	2,692	1,000	269.20
2019-01-28	2,691	2,743	2,640	2,692	8,700	269.20
2019-01-25	2,665	2,690	2,642	2,690	4,200	269
2019-01-24	2,590	2,664	2,590	2,664	1,900	266.40
2019-01-23	2,625	2,625	2,588	2,589	700	258.90
2019-01-22	2,586	2,625	2,586	2,586	2,300	258.60
2019-01-21	2,580	2,600	2,580	2,585	1,300	258.50
2019-01-18	2,579	2,580	2,550	2,580	4,300	258
2019-01-17	2,572	2,579	2,548	2,579	8,700	257.90
2019-01-16	2,571	2,577	2,570	2,572	2,400	257.20
2019-01-15	2,580	2,580	2,501	2,570	10,200	257
2019-01-11	2,560	2,700	2,560	2,700	2,800	270
2019-01-10	2,421	2,538	2,421	2,538	2,900	253.80
2019-01-09	2,460	2,545	2,460	2,471	700	247.10
2019-01-08	2,540	2,540	2,411	2,460	4,500	246
2019-01-07	2,431	2,541	2,431	2,455	3,900	245.50
2019-01-04	2,435	2,445	2,359	2,425	4,700	242.50

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