5967 TONE(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 778 | 778 | 752 | 765 | 4,900 | 765 |
| 2022-12-29 | 756 | 763 | 755 | 763 | 2,400 | 763 |
| 2022-12-28 | 765 | 779 | 753 | 753 | 3,300 | 753 |
| 2022-12-27 | 766 | 780 | 754 | 754 | 2,800 | 754 |
| 2022-12-26 | 781 | 781 | 750 | 759 | 6,700 | 759 |
| 2022-12-23 | 805 | 805 | 785 | 796 | 3,900 | 796 |
| 2022-12-22 | 826 | 826 | 784 | 790 | 2,100 | 790 |
| 2022-12-21 | 777 | 820 | 777 | 816 | 5,400 | 816 |
| 2022-12-20 | 806 | 809 | 760 | 777 | 6,700 | 777 |
| 2022-12-19 | 833 | 840 | 818 | 818 | 4,600 | 818 |
| 2022-12-16 | 853 | 853 | 825 | 839 | 1,800 | 839 |
| 2022-12-15 | 843 | 871 | 840 | 855 | 6,300 | 855 |
| 2022-12-14 | 830 | 848 | 824 | 832 | 4,900 | 832 |
| 2022-12-13 | 845 | 848 | 815 | 822 | 17,500 | 822 |
| 2022-12-12 | 774 | 838 | 774 | 800 | 36,000 | 800 |
| 2022-12-09 | 770 | 800 | 750 | 774 | 10,300 | 774 |
| 2022-12-08 | 743 | 777 | 735 | 770 | 7,600 | 770 |
| 2022-12-07 | 721 | 729 | 720 | 729 | 8,400 | 729 |
| 2022-12-06 | 780 | 780 | 733 | 733 | 10,300 | 733 |
| 2022-12-05 | 830 | 835 | 771 | 771 | 21,600 | 771 |
| 2022-12-02 | 918 | 918 | 850 | 850 | 5,200 | 850 |
| 2022-12-01 | 930 | 957 | 888 | 918 | 11,100 | 918 |
| 2022-11-30 | 983 | 1,000 | 940 | 943 | 16,000 | 943 |
| 2022-11-29 | 928 | 995 | 901 | 964 | 42,000 | 964 |
| 2022-11-28 | 4,900 | 5,440 | 4,900 | 5,240 | 11,100 | 1,048 |
| 2022-11-25 | 4,850 | 4,970 | 4,805 | 4,970 | 3,900 | 994 |
| 2022-11-24 | 4,845 | 4,845 | 4,735 | 4,825 | 1,500 | 965 |
| 2022-11-22 | 4,800 | 4,850 | 4,730 | 4,755 | 1,900 | 951 |
| 2022-11-21 | 4,730 | 4,880 | 4,600 | 4,815 | 2,000 | 963 |
| 2022-11-18 | 4,880 | 4,895 | 4,700 | 4,800 | 1,200 | 960 |
| 2022-11-17 | 4,835 | 4,870 | 4,650 | 4,670 | 3,000 | 934 |
| 2022-11-16 | 5,060 | 5,130 | 4,905 | 4,905 | 3,300 | 981 |
| 2022-11-15 | 5,090 | 5,200 | 5,090 | 5,200 | 2,200 | 1,040 |
| 2022-11-14 | 4,890 | 5,300 | 4,890 | 5,190 | 8,000 | 1,038 |
| 2022-11-11 | 4,925 | 4,925 | 4,640 | 4,750 | 3,200 | 950 |
| 2022-11-10 | 4,400 | 5,060 | 4,400 | 4,905 | 6,600 | 981 |
| 2022-11-09 | 4,265 | 4,400 | 4,265 | 4,400 | 4,600 | 880 |
| 2022-11-08 | 4,210 | 4,290 | 4,210 | 4,265 | 4,200 | 853 |
| 2022-11-07 | 4,175 | 4,235 | 4,175 | 4,200 | 1,000 | 840 |
| 2022-11-04 | 4,085 | 4,160 | 4,085 | 4,160 | 1,800 | 832 |
| 2022-11-02 | 4,040 | 4,095 | 4,025 | 4,085 | 1,400 | 817 |
| 2022-11-01 | 4,090 | 4,095 | 4,040 | 4,045 | 1,500 | 809 |
| 2022-10-31 | 4,060 | 4,085 | 4,040 | 4,050 | 2,600 | 810 |
| 2022-10-28 | 4,100 | 4,120 | 4,025 | 4,060 | 4,200 | 812 |
| 2022-10-27 | 4,195 | 4,195 | 4,080 | 4,100 | 900 | 820 |
| 2022-10-26 | 4,075 | 4,195 | 4,075 | 4,195 | 1,800 | 839 |
| 2022-10-25 | 4,080 | 4,130 | 3,985 | 4,130 | 3,200 | 826 |
| 2022-10-24 | 3,970 | 4,275 | 3,970 | 4,000 | 9,500 | 800 |
| 2022-10-21 | 3,995 | 3,995 | 3,960 | 3,960 | 2,300 | 792 |
| 2022-10-20 | 3,945 | 3,980 | 3,925 | 3,970 | 900 | 794 |
| 2022-10-19 | 3,985 | 4,075 | 3,855 | 3,945 | 3,300 | 789 |
| 2022-10-18 | 3,855 | 3,985 | 3,855 | 3,985 | 3,500 | 797 |
| 2022-10-17 | 3,850 | 3,950 | 3,800 | 3,885 | 10,400 | 777 |
| 2022-10-14 | 4,130 | 4,130 | 4,130 | 4,130 | 6,300 | 826 |
| 2022-10-13 | - | - | - | 3,430 | - | 686 |
| 2022-10-12 | 3,400 | 3,430 | 3,400 | 3,430 | 400 | 686 |
| 2022-10-11 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 680 |
| 2022-10-07 | 3,340 | 3,475 | 3,335 | 3,450 | 500 | 690 |
| 2022-10-06 | - | - | - | 3,300 | - | 660 |
| 2022-10-05 | 3,275 | 3,320 | 3,275 | 3,300 | 1,700 | 660 |
| 2022-10-04 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 680 |
| 2022-10-03 | 3,480 | 3,480 | 3,410 | 3,410 | 200 | 682 |
| 2022-09-30 | 3,495 | 3,520 | 3,490 | 3,490 | 2,100 | 698 |
| 2022-09-29 | 3,435 | 3,435 | 3,340 | 3,430 | 1,200 | 686 |
| 2022-09-28 | 3,570 | 3,570 | 3,500 | 3,500 | 400 | 700 |
| 2022-09-27 | 3,500 | 3,500 | 3,430 | 3,430 | 800 | 686 |
| 2022-09-26 | 3,510 | 3,575 | 3,510 | 3,575 | 400 | 715 |
| 2022-09-22 | 3,485 | 3,650 | 3,485 | 3,650 | 2,100 | 730 |
| 2022-09-21 | 3,450 | 3,450 | 3,450 | 3,450 | 400 | 690 |
| 2022-09-20 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 690 |
| 2022-09-16 | - | - | - | 3,450 | - | 690 |
| 2022-09-15 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 690 |
| 2022-09-14 | 3,420 | 3,420 | 3,410 | 3,410 | 500 | 682 |
| 2022-09-13 | 3,410 | 3,410 | 3,410 | 3,410 | 700 | 682 |
| 2022-09-12 | 3,400 | 3,400 | 3,400 | 3,400 | 500 | 680 |
| 2022-09-09 | - | - | - | 3,420 | - | 684 |
| 2022-09-08 | 3,400 | 3,420 | 3,400 | 3,420 | 300 | 684 |
| 2022-09-07 | 3,425 | 3,425 | 3,425 | 3,425 | 100 | 685 |
| 2022-09-06 | - | - | - | 3,425 | - | 685 |
| 2022-09-05 | 3,425 | 3,425 | 3,425 | 3,425 | 200 | 685 |
| 2022-09-02 | 3,445 | 3,445 | 3,420 | 3,420 | 500 | 684 |
| 2022-09-01 | 3,455 | 3,455 | 3,400 | 3,400 | 4,800 | 680 |
| 2022-08-31 | 3,455 | 3,455 | 3,450 | 3,455 | 1,800 | 691 |
| 2022-08-30 | 3,570 | 3,570 | 3,380 | 3,385 | 1,700 | 677 |
| 2022-08-29 | 3,465 | 3,670 | 3,465 | 3,500 | 9,400 | 700 |
| 2022-08-26 | 3,385 | 3,400 | 3,385 | 3,400 | 3,600 | 680 |
| 2022-08-25 | 3,290 | 3,325 | 3,290 | 3,320 | 1,500 | 664 |
| 2022-08-24 | 3,220 | 3,230 | 3,220 | 3,230 | 200 | 646 |
| 2022-08-23 | 3,190 | 3,205 | 3,190 | 3,205 | 400 | 641 |
| 2022-08-22 | 3,195 | 3,195 | 3,180 | 3,180 | 500 | 636 |
| 2022-08-19 | 3,160 | 3,195 | 3,160 | 3,195 | 300 | 639 |
| 2022-08-18 | 3,160 | 3,160 | 3,160 | 3,160 | 300 | 632 |
| 2022-08-17 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 632 |
| 2022-08-16 | - | - | - | 3,175 | - | 635 |
| 2022-08-15 | 3,170 | 3,200 | 3,170 | 3,175 | 400 | 635 |
| 2022-08-12 | 3,225 | 3,225 | 3,170 | 3,170 | 800 | 634 |
| 2022-08-10 | 3,225 | 3,225 | 3,225 | 3,225 | 100 | 645 |
| 2022-08-09 | 3,225 | 3,225 | 3,225 | 3,225 | 200 | 645 |
| 2022-08-08 | 3,195 | 3,195 | 3,195 | 3,195 | 200 | 639 |
| 2022-08-05 | 3,195 | 3,195 | 3,145 | 3,145 | 200 | 629 |
| 2022-08-04 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 648 |
| 2022-08-03 | - | - | - | 3,205 | - | 641 |
| 2022-08-02 | - | - | - | 3,205 | - | 641 |
| 2022-08-01 | 3,195 | 3,205 | 3,195 | 3,205 | 300 | 641 |
| 2022-07-29 | 3,310 | 3,310 | 3,310 | 3,310 | 900 | 662 |
| 2022-07-28 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 640 |
| 2022-07-27 | 3,190 | 3,200 | 3,150 | 3,200 | 400 | 640 |
| 2022-07-26 | 3,145 | 3,190 | 3,135 | 3,190 | 700 | 638 |
| 2022-07-25 | 3,165 | 3,185 | 3,165 | 3,185 | 600 | 637 |
| 2022-07-22 | - | - | - | 3,065 | - | 613 |
| 2022-07-21 | - | - | - | 3,065 | - | 613 |
| 2022-07-20 | 3,065 | 3,065 | 3,065 | 3,065 | 1,000 | 613 |
| 2022-07-19 | 3,015 | 3,070 | 3,015 | 3,070 | 500 | 614 |
| 2022-07-15 | 3,060 | 3,075 | 3,055 | 3,075 | 1,500 | 615 |
| 2022-07-14 | 3,060 | 3,085 | 3,060 | 3,065 | 1,600 | 613 |
| 2022-07-13 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 620 |
| 2022-07-12 | 3,185 | 3,185 | 3,115 | 3,115 | 200 | 623 |
| 2022-07-11 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 637 |
| 2022-07-08 | - | - | - | 3,130 | - | 626 |
| 2022-07-07 | - | - | - | 3,130 | - | 626 |
| 2022-07-06 | 3,060 | 3,200 | 3,060 | 3,130 | 400 | 626 |
| 2022-07-05 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 620 |
| 2022-07-04 | - | - | - | 3,050 | - | 610 |
| 2022-07-01 | 3,110 | 3,110 | 3,050 | 3,050 | 700 | 610 |
| 2022-06-30 | 3,245 | 3,245 | 3,180 | 3,180 | 1,000 | 636 |
| 2022-06-29 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 612 |
| 2022-06-28 | 3,090 | 3,095 | 3,050 | 3,050 | 400 | 610 |
| 2022-06-27 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 602 |
| 2022-06-24 | 3,020 | 3,055 | 3,010 | 3,010 | 900 | 602 |
| 2022-06-23 | 3,055 | 3,125 | 2,991 | 2,991 | 700 | 598.20 |
| 2022-06-22 | 3,005 | 3,005 | 3,000 | 3,000 | 300 | 600 |
| 2022-06-21 | 3,050 | 3,050 | 3,040 | 3,050 | 400 | 610 |
| 2022-06-20 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 610 |
| 2022-06-17 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 610 |
| 2022-06-16 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 610 |
| 2022-06-15 | 3,025 | 3,050 | 3,000 | 3,050 | 1,200 | 610 |
| 2022-06-14 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 610 |
| 2022-06-13 | 3,060 | 3,115 | 3,050 | 3,050 | 400 | 610 |
| 2022-06-10 | - | - | - | 3,060 | - | 612 |
| 2022-06-09 | - | - | - | 3,060 | - | 612 |
| 2022-06-08 | - | - | - | 3,060 | - | 612 |
| 2022-06-07 | 3,120 | 3,120 | 3,060 | 3,060 | 300 | 612 |
| 2022-06-06 | 3,120 | 3,120 | 3,100 | 3,100 | 300 | 620 |
| 2022-06-03 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 624 |
| 2022-06-02 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 624 |
| 2022-06-01 | 3,070 | 3,120 | 3,070 | 3,120 | 4,300 | 624 |
| 2022-05-31 | 3,310 | 3,310 | 3,120 | 3,120 | 1,300 | 624 |
| 2022-05-30 | 3,090 | 3,100 | 3,090 | 3,100 | 300 | 620 |
| 2022-05-27 | 3,200 | 3,200 | 3,150 | 3,150 | 700 | 630 |
| 2022-05-26 | 3,205 | 3,205 | 3,200 | 3,200 | 500 | 640 |
| 2022-05-25 | 3,240 | 3,240 | 3,190 | 3,235 | 800 | 647 |
| 2022-05-24 | - | - | - | 3,170 | - | 634 |
| 2022-05-23 | 3,110 | 3,170 | 3,110 | 3,170 | 200 | 634 |
| 2022-05-20 | 3,120 | 3,280 | 3,105 | 3,105 | 1,400 | 621 |
| 2022-05-19 | 3,080 | 3,175 | 3,050 | 3,050 | 1,400 | 610 |
| 2022-05-18 | 3,125 | 3,150 | 3,125 | 3,150 | 200 | 630 |
| 2022-05-17 | 3,110 | 3,180 | 3,110 | 3,180 | 200 | 636 |
| 2022-05-16 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 650 |
| 2022-05-13 | - | - | - | 3,235 | - | 647 |
| 2022-05-12 | - | - | - | 3,235 | - | 647 |
| 2022-05-11 | - | - | - | 3,235 | - | 647 |
| 2022-05-10 | 3,220 | 3,240 | 3,220 | 3,235 | 500 | 647 |
| 2022-05-09 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 647 |
| 2022-05-06 | - | - | - | 3,285 | - | 657 |
| 2022-05-02 | 3,145 | 3,285 | 3,145 | 3,285 | 800 | 657 |
| 2022-04-28 | 3,295 | 3,295 | 3,215 | 3,215 | 1,200 | 643 |
| 2022-04-27 | 3,145 | 3,270 | 3,140 | 3,245 | 1,400 | 649 |
| 2022-04-26 | 3,200 | 3,270 | 3,200 | 3,215 | 900 | 643 |
| 2022-04-25 | 3,270 | 3,270 | 3,250 | 3,270 | 1,800 | 654 |
| 2022-04-22 | 3,260 | 3,270 | 3,260 | 3,270 | 600 | 654 |
| 2022-04-21 | 3,280 | 3,280 | 3,225 | 3,240 | 700 | 648 |
| 2022-04-20 | 3,210 | 3,275 | 3,205 | 3,275 | 500 | 655 |
| 2022-04-19 | 3,210 | 3,285 | 3,210 | 3,210 | 800 | 642 |
| 2022-04-18 | 3,230 | 3,295 | 3,185 | 3,205 | 1,000 | 641 |
| 2022-04-15 | 3,210 | 3,260 | 3,180 | 3,180 | 1,700 | 636 |
| 2022-04-14 | 3,190 | 3,280 | 3,190 | 3,280 | 1,500 | 656 |
| 2022-04-13 | 3,110 | 3,180 | 3,110 | 3,160 | 1,300 | 632 |
| 2022-04-12 | 3,095 | 3,205 | 3,085 | 3,125 | 7,600 | 625 |
| 2022-04-11 | 3,095 | 3,135 | 3,065 | 3,095 | 700 | 619 |
| 2022-04-08 | 3,120 | 3,120 | 3,075 | 3,095 | 1,900 | 619 |
| 2022-04-07 | 3,180 | 3,200 | 3,050 | 3,050 | 2,400 | 610 |
| 2022-04-06 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 638 |
| 2022-04-05 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 638 |
| 2022-04-04 | 3,170 | 3,245 | 3,170 | 3,190 | 400 | 638 |
| 2022-04-01 | 3,295 | 3,295 | 3,150 | 3,220 | 1,200 | 644 |
| 2022-03-31 | 3,190 | 3,210 | 3,190 | 3,200 | 800 | 640 |
| 2022-03-30 | 3,240 | 3,240 | 3,180 | 3,180 | 600 | 636 |
| 2022-03-29 | 3,235 | 3,235 | 3,110 | 3,150 | 1,200 | 630 |
| 2022-03-28 | 3,280 | 3,325 | 3,280 | 3,305 | 2,300 | 661 |
| 2022-03-25 | 3,245 | 3,255 | 3,235 | 3,250 | 1,600 | 650 |
| 2022-03-24 | 3,295 | 3,295 | 3,205 | 3,220 | 2,200 | 644 |
| 2022-03-23 | 3,035 | 3,225 | 3,035 | 3,160 | 1,000 | 632 |
| 2022-03-22 | 3,100 | 3,100 | 3,000 | 3,055 | 1,600 | 611 |
| 2022-03-18 | 2,975 | 3,120 | 2,975 | 3,120 | 1,100 | 624 |
| 2022-03-17 | 2,932 | 3,015 | 2,932 | 2,975 | 600 | 595 |
| 2022-03-16 | 2,980 | 2,985 | 2,980 | 2,982 | 300 | 596.40 |
| 2022-03-15 | 3,015 | 3,015 | 2,945 | 2,980 | 300 | 596 |
| 2022-03-14 | 3,030 | 3,030 | 3,015 | 3,015 | 400 | 603 |
| 2022-03-11 | - | - | - | 3,030 | - | 606 |
| 2022-03-10 | - | - | - | 3,030 | - | 606 |
| 2022-03-09 | - | - | - | 3,035 | - | 607 |
| 2022-03-08 | - | - | - | 3,035 | - | 607 |
| 2022-03-07 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 607 |
| 2022-03-04 | - | - | - | 2,931 | - | 586.20 |
| 2022-03-03 | 2,927 | 2,931 | 2,927 | 2,931 | 1,600 | 586.20 |
| 2022-03-02 | 2,950 | 2,950 | 2,926 | 2,926 | 500 | 585.20 |
| 2022-03-01 | 3,010 | 3,010 | 2,980 | 2,980 | 500 | 596 |
| 2022-02-28 | 3,090 | 3,090 | 2,995 | 2,995 | 1,400 | 599 |
| 2022-02-25 | 3,040 | 3,040 | 2,983 | 2,990 | 1,500 | 598 |
| 2022-02-24 | 3,020 | 3,090 | 3,020 | 3,040 | 900 | 608 |
| 2022-02-22 | 3,005 | 3,090 | 3,005 | 3,090 | 900 | 618 |
| 2022-02-21 | - | - | - | 3,005 | - | 601 |
| 2022-02-18 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 601 |
| 2022-02-17 | - | - | - | 3,000 | - | 600 |
| 2022-02-16 | - | - | - | 3,000 | - | 600 |
| 2022-02-15 | - | - | - | 3,000 | - | 600 |
| 2022-02-14 | 3,080 | 3,080 | 3,000 | 3,000 | 3,900 | 600 |
| 2022-02-10 | - | - | - | 3,080 | - | 616 |
| 2022-02-09 | - | - | - | 3,080 | - | 616 |
| 2022-02-08 | - | - | - | 3,080 | - | 616 |
| 2022-02-07 | 3,050 | 3,080 | 3,050 | 3,080 | 300 | 616 |
| 2022-02-04 | - | - | - | 3,015 | - | 603 |
| 2022-02-03 | 2,960 | 3,015 | 2,960 | 3,015 | 400 | 603 |
| 2022-02-02 | - | - | - | 3,050 | - | 610 |
| 2022-02-01 | - | - | - | 3,050 | - | 610 |
| 2022-01-31 | 3,090 | 3,090 | 3,050 | 3,050 | 700 | 610 |
| 2022-01-28 | 2,980 | 2,988 | 2,970 | 2,988 | 900 | 597.60 |
| 2022-01-27 | 3,000 | 3,000 | 2,990 | 2,990 | 500 | 598 |
| 2022-01-26 | 3,000 | 3,000 | 2,988 | 2,990 | 600 | 598 |
| 2022-01-25 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 600 |
| 2022-01-24 | - | - | - | 3,000 | - | 600 |
| 2022-01-21 | 3,040 | 3,050 | 3,000 | 3,000 | 1,200 | 600 |
| 2022-01-20 | 3,005 | 3,100 | 3,005 | 3,040 | 1,600 | 608 |
| 2022-01-19 | 3,075 | 3,075 | 3,035 | 3,035 | 600 | 607 |
| 2022-01-18 | 3,085 | 3,085 | 3,080 | 3,080 | 4,000 | 616 |
| 2022-01-17 | 3,100 | 3,115 | 3,065 | 3,085 | 600 | 617 |
| 2022-01-14 | 3,275 | 3,275 | 3,260 | 3,260 | 1,400 | 652 |
| 2022-01-13 | 3,245 | 3,245 | 3,125 | 3,135 | 700 | 627 |
| 2022-01-12 | - | - | - | 3,175 | - | 635 |
| 2022-01-11 | - | - | - | 3,175 | - | 635 |
| 2022-01-07 | 3,175 | 3,175 | 3,175 | 3,175 | 200 | 635 |
| 2022-01-06 | - | - | - | 3,200 | - | 640 |
| 2022-01-05 | 3,180 | 3,200 | 3,180 | 3,200 | 400 | 640 |
| 2022-01-04 | 3,180 | 3,180 | 3,165 | 3,165 | 400 | 633 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株
