5967 TONE(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,793	2,793	2,763	2,763	1,100	276.30
2020-12-29	2,762	2,789	2,762	2,789	700	278.90
2020-12-28	2,740	2,780	2,740	2,762	2,100	276.20
2020-12-25	2,741	2,770	2,725	2,751	4,500	275.10
2020-12-24	2,673	2,741	2,673	2,741	1,500	274.10
2020-12-23	2,710	2,718	2,673	2,673	600	267.30
2020-12-22	2,700	2,748	2,700	2,710	1,800	271
2020-12-21	2,715	2,715	2,700	2,710	700	271
2020-12-18	2,672	2,730	2,672	2,719	1,000	271.90
2020-12-17	2,730	2,736	2,650	2,653	2,000	265.30
2020-12-16	2,745	2,745	2,715	2,730	600	273
2020-12-15	2,729	2,738	2,710	2,738	1,900	273.80
2020-12-14	2,729	2,729	2,685	2,729	1,100	272.90
2020-12-11	2,710	2,710	2,687	2,710	1,000	271
2020-12-10	2,700	2,700	2,682	2,682	400	268.20
2020-12-09	2,708	2,709	2,700	2,704	600	270.40
2020-12-08	2,700	2,710	2,675	2,710	900	271
2020-12-07	2,707	2,740	2,690	2,719	1,500	271.90
2020-12-04	2,716	2,726	2,678	2,716	600	271.60
2020-12-03	2,712	2,717	2,701	2,717	400	271.70
2020-12-02	2,728	2,769	2,670	2,730	3,600	273
2020-12-01	2,734	2,734	2,716	2,729	5,100	272.90
2020-11-30	2,755	2,769	2,711	2,734	4,300	273.40
2020-11-27	2,680	2,755	2,680	2,754	9,700	275.40
2020-11-26	2,807	2,833	2,703	2,705	12,500	270.50
2020-11-25	2,845	2,845	2,800	2,835	7,000	283.50
2020-11-24	2,829	2,848	2,820	2,845	4,300	284.50
2020-11-20	2,801	2,845	2,801	2,836	2,200	283.60
2020-11-19	2,799	2,828	2,799	2,801	2,400	280.10
2020-11-18	2,792	2,800	2,792	2,799	1,500	279.90
2020-11-17	2,799	2,810	2,799	2,800	1,000	280
2020-11-16	2,802	2,802	2,797	2,800	600	280
2020-11-13	2,783	2,800	2,780	2,800	1,500	280
2020-11-12	2,798	2,806	2,781	2,792	2,000	279.20
2020-11-11	2,801	2,811	2,786	2,798	2,600	279.80
2020-11-10	2,782	2,826	2,782	2,791	1,400	279.10
2020-11-09	2,800	2,838	2,781	2,782	4,100	278.20
2020-11-06	2,800	2,800	2,770	2,799	2,100	279.90
2020-11-05	2,794	2,796	2,776	2,796	2,300	279.60
2020-11-04	2,783	2,795	2,754	2,790	2,300	279
2020-11-02	2,737	2,789	2,737	2,779	2,700	277.90
2020-10-30	2,742	2,742	2,700	2,737	1,300	273.70
2020-10-29	2,710	2,742	2,701	2,742	2,500	274.20
2020-10-28	2,722	2,722	2,696	2,710	4,500	271
2020-10-27	2,743	2,743	2,722	2,722	1,100	272.20
2020-10-26	2,731	2,757	2,711	2,722	2,400	272.20
2020-10-23	2,710	2,734	2,700	2,731	1,900	273.10
2020-10-22	2,670	2,718	2,670	2,705	1,700	270.50
2020-10-21	2,580	2,703	2,580	2,686	2,900	268.60
2020-10-20	2,560	2,580	2,531	2,580	2,300	258
2020-10-19	2,550	2,550	2,510	2,510	3,200	251
2020-10-16	2,674	2,674	2,500	2,565	9,300	256.50
2020-10-15	2,702	2,702	2,654	2,680	1,400	268
2020-10-14	2,779	2,779	2,693	2,702	9,100	270.20
2020-10-13	2,771	2,781	2,766	2,780	1,200	278
2020-10-12	2,770	2,795	2,769	2,771	1,300	277.10
2020-10-09	2,785	2,797	2,770	2,776	1,600	277.60
2020-10-08	2,771	2,790	2,769	2,776	2,400	277.60
2020-10-07	2,744	2,797	2,743	2,771	1,700	277.10
2020-10-06	2,741	2,767	2,734	2,756	6,000	275.60
2020-10-05	2,722	2,743	2,722	2,743	1,000	274.30
2020-10-02	2,730	2,740	2,715	2,716	1,400	271.60
2020-09-30	2,720	2,746	2,709	2,710	2,100	271
2020-09-29	2,724	2,724	2,693	2,709	900	270.90
2020-09-28	2,685	2,739	2,680	2,694	1,900	269.40
2020-09-25	2,705	2,705	2,696	2,696	1,300	269.60
2020-09-24	2,701	2,739	2,690	2,706	1,600	270.60
2020-09-23	2,695	2,739	2,694	2,699	1,400	269.90
2020-09-18	2,710	2,730	2,695	2,695	2,200	269.50
2020-09-17	2,692	2,705	2,681	2,695	1,300	269.50
2020-09-16	2,683	2,720	2,676	2,692	1,800	269.20
2020-09-15	2,668	2,686	2,662	2,683	1,400	268.30
2020-09-14	2,687	2,687	2,666	2,687	800	268.70
2020-09-11	2,657	2,689	2,656	2,687	1,200	268.70
2020-09-10	2,675	2,676	2,657	2,657	1,000	265.70
2020-09-09	2,675	2,677	2,669	2,676	1,300	267.60
2020-09-08	2,680	2,686	2,677	2,677	900	267.70
2020-09-07	2,683	2,722	2,683	2,683	2,100	268.30
2020-09-04	2,655	2,701	2,633	2,683	1,600	268.30
2020-09-03	2,649	2,686	2,649	2,655	3,800	265.50
2020-09-02	2,643	2,645	2,576	2,645	2,200	264.50
2020-09-01	2,650	2,650	2,623	2,643	1,900	264.30
2020-08-31	2,650	2,650	2,600	2,650	2,600	265
2020-08-28	2,640	2,640	2,548	2,620	1,700	262
2020-08-27	2,641	2,650	2,640	2,640	800	264
2020-08-26	2,639	2,649	2,631	2,641	1,300	264.10
2020-08-25	2,650	2,650	2,630	2,639	2,500	263.90
2020-08-24	2,604	2,647	2,604	2,636	2,000	263.60
2020-08-21	2,601	2,630	2,600	2,620	1,700	262
2020-08-20	2,534	2,622	2,534	2,601	3,500	260.10
2020-08-19	2,588	2,588	2,460	2,534	4,700	253.40
2020-08-18	2,605	2,615	2,605	2,615	300	261.50
2020-08-17	2,622	2,622	2,622	2,622	100	262.20
2020-08-14	2,630	2,631	2,611	2,622	600	262.20
2020-08-13	2,625	2,625	2,611	2,611	400	261.10
2020-08-12	2,620	2,635	2,616	2,625	2,100	262.50
2020-08-11	2,635	2,641	2,616	2,620	1,900	262
2020-08-07	2,650	2,650	2,640	2,641	2,300	264.10
2020-08-06	2,654	2,686	2,653	2,657	2,200	265.70
2020-08-05	2,650	2,677	2,650	2,654	1,000	265.40
2020-08-04	2,700	2,700	2,645	2,650	2,400	265
2020-08-03	2,600	2,680	2,579	2,650	3,100	265
2020-07-31	2,621	2,629	2,589	2,600	1,900	260
2020-07-30	2,583	2,630	2,575	2,630	1,900	263
2020-07-29	2,602	2,629	2,569	2,583	3,000	258.30
2020-07-28	2,585	2,645	2,585	2,592	2,600	259.20
2020-07-27	2,580	2,600	2,576	2,585	2,100	258.50
2020-07-22	2,584	2,619	2,579	2,580	5,400	258
2020-07-21	2,556	2,614	2,556	2,584	2,000	258.40
2020-07-20	2,515	2,577	2,510	2,550	3,500	255
2020-07-17	2,503	2,537	2,503	2,503	1,600	250.30
2020-07-16	2,546	2,546	2,503	2,503	1,100	250.30
2020-07-15	2,510	2,561	2,510	2,510	1,400	251
2020-07-14	2,520	2,593	2,505	2,505	4,300	250.50
2020-07-13	2,531	2,531	2,502	2,517	1,000	251.70
2020-07-10	2,584	2,589	2,531	2,531	800	253.10
2020-07-09	2,516	2,576	2,501	2,534	2,300	253.40
2020-07-08	2,599	2,599	2,516	2,516	2,200	251.60
2020-07-07	2,460	2,559	2,460	2,555	3,700	255.50
2020-07-06	2,525	2,525	2,420	2,445	6,300	244.50
2020-07-03	2,556	2,560	2,536	2,540	700	254
2020-07-02	2,588	2,599	2,554	2,571	1,900	257.10
2020-07-01	2,595	2,595	2,545	2,588	1,500	258.80
2020-06-30	2,581	2,600	2,536	2,545	2,500	254.50
2020-06-29	2,504	2,579	2,460	2,537	2,600	253.70
2020-06-26	2,537	2,544	2,494	2,504	4,000	250.40
2020-06-25	2,559	2,559	2,509	2,544	1,800	254.40
2020-06-24	2,540	2,559	2,519	2,559	3,400	255.90
2020-06-23	2,558	2,558	2,493	2,540	5,400	254
2020-06-22	2,531	2,574	2,529	2,558	1,100	255.80
2020-06-19	2,481	2,552	2,474	2,549	1,500	254.90
2020-06-18	2,512	2,512	2,471	2,474	400	247.40
2020-06-17	2,398	2,514	2,398	2,495	3,100	249.50
2020-06-16	2,458	2,535	2,455	2,498	1,800	249.80
2020-06-15	2,512	2,548	2,495	2,497	900	249.70
2020-06-12	2,500	2,532	2,441	2,462	800	246.20
2020-06-11	2,580	2,580	2,420	2,550	1,800	255
2020-06-10	2,440	2,578	2,440	2,563	2,100	256.30
2020-06-09	2,486	2,486	2,456	2,478	900	247.80
2020-06-08	2,434	2,504	2,428	2,483	2,400	248.30
2020-06-05	2,447	2,468	2,401	2,412	4,200	241.20
2020-06-04	2,403	2,444	2,403	2,428	1,900	242.80
2020-06-03	2,395	2,420	2,395	2,403	4,100	240.30
2020-06-02	2,375	2,400	2,373	2,399	2,200	239.90
2020-06-01	2,365	2,408	2,365	2,389	1,800	238.90
2020-05-29	2,420	2,420	2,362	2,365	1,100	236.50
2020-05-28	2,358	2,391	2,308	2,385	3,900	238.50
2020-05-27	2,411	2,468	2,411	2,430	5,000	243
2020-05-26	2,371	2,450	2,371	2,450	4,000	245
2020-05-25	2,340	2,428	2,340	2,390	3,400	239
2020-05-22	2,312	2,350	2,312	2,350	1,200	235
2020-05-21	2,289	2,338	2,289	2,334	4,600	233.40
2020-05-20	2,302	2,385	2,300	2,339	5,100	233.90
2020-05-19	2,401	2,449	2,401	2,416	1,100	241.60
2020-05-18	2,409	2,415	2,390	2,404	1,100	240.40
2020-05-15	2,405	2,410	2,389	2,409	1,100	240.90
2020-05-14	2,424	2,425	2,391	2,403	600	240.30
2020-05-13	2,371	2,424	2,370	2,411	1,500	241.10
2020-05-12	2,375	2,380	2,328	2,380	5,500	238
2020-05-11	2,298	2,348	2,298	2,330	2,600	233
2020-05-08	2,292	2,292	2,254	2,273	800	227.30
2020-05-07	2,224	2,295	2,222	2,259	1,600	225.90
2020-05-01	2,279	2,279	2,224	2,244	600	224.40
2020-04-30	2,304	2,304	2,204	2,241	2,500	224.10
2020-04-28	2,209	2,209	2,145	2,204	2,200	220.40
2020-04-27	2,210	2,284	2,210	2,210	2,000	221
2020-04-24	2,165	2,239	2,165	2,210	6,000	221
2020-04-23	2,227	2,270	2,221	2,265	1,200	226.50
2020-04-22	2,179	2,226	2,179	2,195	1,600	219.50
2020-04-21	2,164	2,195	2,164	2,190	1,900	219
2020-04-20	2,184	2,195	2,155	2,195	700	219.50
2020-04-17	2,125	2,150	2,125	2,143	900	214.30
2020-04-16	2,136	2,146	2,113	2,146	900	214.60
2020-04-15	2,130	2,140	2,100	2,137	1,200	213.70
2020-04-14	2,098	2,098	2,078	2,098	900	209.80
2020-04-13	2,081	2,081	2,071	2,071	800	207.10
2020-04-10	2,077	2,092	2,071	2,071	600	207.10
2020-04-09	2,061	2,095	2,061	2,071	900	207.10
2020-04-08	2,072	2,098	2,048	2,053	1,500	205.30
2020-04-07	2,100	2,100	2,017	2,072	1,200	207.20
2020-04-06	1,990	2,000	1,990	2,000	1,400	200
2020-04-03	2,066	2,066	1,975	1,999	1,700	199.90
2020-04-02	2,149	2,149	2,066	2,066	400	206.60
2020-04-01	2,031	2,038	2,031	2,035	700	203.50
2020-03-31	2,179	2,179	2,064	2,064	1,100	206.40
2020-03-30	2,000	2,020	1,975	2,010	2,700	201
2020-03-27	2,080	2,147	2,080	2,100	2,600	210
2020-03-26	2,110	2,137	2,071	2,080	5,000	208
2020-03-25	2,137	2,137	2,049	2,108	4,500	210.80
2020-03-24	2,019	2,044	2,000	2,037	1,900	203.70
2020-03-23	2,008	2,048	1,979	2,013	2,300	201.30
2020-03-19	2,022	2,022	1,960	1,968	1,700	196.80
2020-03-18	2,030	2,091	1,991	2,050	2,000	205
2020-03-17	1,999	2,029	1,920	2,007	2,400	200.70
2020-03-16	2,215	2,215	2,000	2,050	2,400	205
2020-03-13	2,030	2,037	1,908	1,990	5,500	199
2020-03-12	2,125	2,159	2,036	2,147	3,200	214.70
2020-03-11	2,171	2,228	2,130	2,175	1,600	217.50
2020-03-10	2,158	2,158	2,037	2,086	4,900	208.60
2020-03-09	2,300	2,300	2,058	2,058	6,000	205.80
2020-03-06	2,371	2,401	2,350	2,350	1,700	235
2020-03-05	2,372	2,400	2,360	2,394	1,300	239.40
2020-03-04	2,351	2,407	2,351	2,368	800	236.80
2020-03-03	2,500	2,500	2,374	2,374	2,400	237.40
2020-03-02	2,230	2,483	2,230	2,400	3,400	240
2020-02-28	2,477	2,477	2,200	2,215	4,000	221.50
2020-02-27	2,598	2,598	2,382	2,427	3,700	242.70
2020-02-26	2,616	2,616	2,600	2,600	300	260
2020-02-25	2,574	2,580	2,556	2,556	2,300	255.60
2020-02-21	2,645	2,649	2,621	2,649	600	264.90
2020-02-20	2,662	2,662	2,612	2,644	800	264.40
2020-02-19	2,638	2,662	2,638	2,662	400	266.20
2020-02-18	2,692	2,692	2,626	2,662	800	266.20
2020-02-17	2,695	2,695	2,600	2,615	1,900	261.50
2020-02-14	2,701	2,701	2,650	2,669	1,300	266.90
2020-02-13	2,677	2,697	2,656	2,672	1,800	267.20
2020-02-12	2,670	2,680	2,627	2,627	1,200	262.70
2020-02-10	2,668	2,697	2,642	2,667	2,200	266.70
2020-02-07	2,678	2,678	2,651	2,665	1,800	266.50
2020-02-06	2,649	2,660	2,627	2,648	2,100	264.80
2020-02-05	2,503	2,646	2,503	2,614	3,500	261.40
2020-02-04	2,555	2,556	2,530	2,540	2,400	254
2020-02-03	2,525	2,553	2,507	2,529	2,400	252.90
2020-01-31	2,600	2,643	2,597	2,611	3,300	261.10
2020-01-30	2,684	2,700	2,650	2,650	2,900	265
2020-01-29	2,713	2,713	2,656	2,671	1,700	267.10
2020-01-28	2,626	2,703	2,576	2,683	2,000	268.30
2020-01-27	2,700	2,700	2,607	2,673	2,000	267.30
2020-01-24	2,699	2,762	2,696	2,712	1,700	271.20
2020-01-23	2,688	2,739	2,688	2,696	1,600	269.60
2020-01-22	2,712	2,712	2,610	2,686	3,000	268.60
2020-01-21	2,694	2,799	2,649	2,711	6,700	271.10
2020-01-20	2,707	2,707	2,677	2,694	1,800	269.40
2020-01-17	2,615	2,710	2,615	2,710	10,700	271
2020-01-16	2,600	2,631	2,600	2,615	8,400	261.50
2020-01-15	2,619	2,626	2,585	2,600	9,300	260
2020-01-14	2,572	2,621	2,571	2,585	4,300	258.50
2020-01-10	2,571	2,602	2,571	2,590	700	259
2020-01-09	2,590	2,606	2,578	2,580	1,200	258
2020-01-08	2,614	2,614	2,565	2,565	2,500	256.50
2020-01-07	2,582	2,624	2,582	2,614	2,400	261.40
2020-01-06	2,574	2,612	2,567	2,572	3,800	257.20

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