5967 TONE(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,025	1,025	995	1,009	3,600	504.50
2023-12-28	981	1,027	981	1,005	1,800	502.50
2023-12-27	990	990	970	990	3,800	495
2023-12-26	980	1,010	980	990	2,900	495
2023-12-25	1,033	1,033	972	978	6,800	489
2023-12-22	1,024	1,024	1,000	1,017	3,000	508.50
2023-12-21	1,022	1,033	1,022	1,033	700	516.50
2023-12-20	1,030	1,030	1,006	1,013	800	506.50
2023-12-19	1,057	1,057	1,033	1,035	700	517.50
2023-12-18	1,050	1,057	1,037	1,057	2,300	528.50
2023-12-15	1,014	1,032	1,014	1,023	2,400	511.50
2023-12-14	1,011	1,011	998	999	1,500	499.50
2023-12-13	970	1,029	970	1,004	5,300	502
2023-12-12	964	985	964	970	3,900	485
2023-12-11	1,012	1,012	952	964	4,900	482
2023-12-08	1,001	1,010	999	999	3,300	499.50
2023-12-07	1,029	1,029	1,001	1,001	4,900	500.50
2023-12-06	1,052	1,055	1,022	1,025	1,800	512.50
2023-12-05	1,080	1,080	1,033	1,046	2,200	523
2023-12-04	1,107	1,107	1,050	1,084	8,300	542
2023-12-01	1,104	1,104	1,086	1,098	1,700	549
2023-11-30	1,108	1,115	1,090	1,104	8,800	552
2023-11-29	1,085	1,129	1,061	1,106	24,200	553
2023-11-28	1,189	1,189	1,175	1,175	10,700	587.50
2023-11-27	1,181	1,184	1,181	1,181	5,400	590.50
2023-11-24	1,184	1,196	1,179	1,180	8,600	590
2023-11-22	1,187	1,200	1,187	1,200	4,100	600
2023-11-21	1,210	1,221	1,197	1,197	2,900	598.50
2023-11-20	1,182	1,226	1,182	1,221	4,300	610.50
2023-11-17	1,180	1,180	1,180	1,180	2,000	590
2023-11-16	1,188	1,188	1,180	1,187	800	593.50
2023-11-15	1,185	1,200	1,180	1,188	5,900	594
2023-11-14	1,200	1,200	1,200	1,200	3,400	600
2023-11-13	1,205	1,222	1,205	1,205	3,200	602.50
2023-11-10	1,209	1,209	1,209	1,209	300	604.50
2023-11-09	1,204	1,224	1,204	1,208	3,200	604
2023-11-08	1,208	1,234	1,208	1,234	3,000	617
2023-11-07	1,200	1,216	1,200	1,207	2,800	603.50
2023-11-06	1,235	1,240	1,212	1,216	2,900	608
2023-11-02	1,245	1,250	1,235	1,235	7,600	617.50
2023-11-01	1,274	1,289	1,245	1,261	4,500	630.50
2023-10-31	1,223	1,295	1,223	1,290	15,600	645
2023-10-30	1,214	1,222	1,210	1,218	3,100	609
2023-10-27	1,237	1,237	1,157	1,209	12,000	604.50
2023-10-26	1,204	1,212	1,204	1,205	1,900	602.50
2023-10-25	1,199	1,204	1,197	1,204	3,700	602
2023-10-24	1,178	1,189	1,170	1,189	5,900	594.50
2023-10-23	1,187	1,190	1,167	1,177	3,400	588.50
2023-10-20	1,185	1,200	1,185	1,185	1,600	592.50
2023-10-19	1,195	1,203	1,179	1,185	3,900	592.50
2023-10-18	1,174	1,214	1,174	1,196	7,200	598
2023-10-17	1,152	1,173	1,152	1,173	600	586.50
2023-10-16	1,169	1,175	1,155	1,175	4,300	587.50
2023-10-13	1,173	1,208	1,114	1,189	23,500	594.50
2023-10-12	1,180	1,241	1,180	1,241	13,200	620.50
2023-10-11	1,198	1,198	1,180	1,180	1,400	590
2023-10-10	1,194	1,197	1,180	1,196	2,300	598
2023-10-06	1,198	1,200	1,172	1,173	2,300	586.50
2023-10-05	1,200	1,200	1,176	1,191	700	595.50
2023-10-04	1,188	1,191	1,151	1,164	4,400	582
2023-10-03	1,204	1,204	1,188	1,188	1,200	594
2023-10-02	1,184	1,291	1,184	1,204	10,300	602
2023-09-29	1,153	1,183	1,141	1,179	7,700	589.50
2023-09-28	1,132	1,140	1,130	1,131	2,000	565.50
2023-09-27	1,135	1,151	1,130	1,130	2,800	565
2023-09-26	1,184	1,184	1,130	1,135	4,100	567.50
2023-09-25	1,167	1,177	1,163	1,163	2,900	581.50
2023-09-22	1,129	1,175	1,120	1,160	2,700	580
2023-09-21	1,167	1,183	1,120	1,129	5,400	564.50
2023-09-20	1,191	1,191	1,154	1,167	2,800	583.50
2023-09-19	1,206	1,206	1,192	1,195	1,700	597.50
2023-09-15	1,194	1,205	1,186	1,192	1,600	596
2023-09-14	1,213	1,230	1,189	1,190	3,700	595
2023-09-13	1,225	1,225	1,213	1,213	900	606.50
2023-09-12	1,231	1,231	1,214	1,220	2,700	610
2023-09-11	1,223	1,226	1,223	1,226	200	613
2023-09-08	1,221	1,223	1,218	1,220	400	610
2023-09-07	1,230	1,247	1,225	1,225	1,900	612.50
2023-09-06	1,244	1,245	1,220	1,230	1,000	615
2023-09-05	1,243	1,260	1,223	1,236	2,100	618
2023-09-04	1,276	1,276	1,200	1,243	2,700	621.50
2023-09-01	1,275	1,275	1,245	1,246	4,800	623
2023-08-31	1,295	1,309	1,262	1,264	9,000	632
2023-08-30	1,286	1,292	1,269	1,270	8,700	635
2023-08-29	1,323	1,326	1,251	1,261	33,100	630.50
2023-08-28	1,281	1,313	1,276	1,298	24,100	649
2023-08-25	1,207	1,320	1,207	1,251	25,100	625.50
2023-08-24	1,184	1,185	1,163	1,184	5,600	592
2023-08-23	1,174	1,190	1,173	1,184	1,200	592
2023-08-22	1,180	1,200	1,180	1,188	3,400	594
2023-08-21	1,121	1,180	1,121	1,179	5,900	589.50
2023-08-18	1,129	1,164	1,120	1,131	6,300	565.50
2023-08-17	1,162	1,166	1,107	1,147	18,000	573.50
2023-08-16	1,194	1,195	1,165	1,165	2,600	582.50
2023-08-15	1,194	1,227	1,181	1,190	9,200	595
2023-08-14	1,248	1,248	1,192	1,197	7,500	598.50
2023-08-10	1,238	1,240	1,232	1,240	900	620
2023-08-09	1,221	1,293	1,221	1,250	16,600	625
2023-08-08	1,249	1,250	1,194	1,212	16,300	606
2023-08-07	1,349	1,393	1,226	1,249	22,100	624.50
2023-08-04	1,316	1,390	1,250	1,336	43,300	668
2023-08-03	1,235	1,387	1,235	1,372	50,400	686
2023-08-02	1,168	1,247	1,160	1,234	32,700	617
2023-08-01	1,167	1,175	1,152	1,167	25,400	583.50
2023-07-31	1,144	1,171	1,121	1,167	50,300	583.50
2023-07-28	1,146	1,146	1,123	1,141	12,300	570.50
2023-07-27	1,118	1,160	1,118	1,146	30,100	573
2023-07-26	1,110	1,122	1,080	1,121	7,500	560.50
2023-07-25	1,076	1,110	1,076	1,110	11,400	555
2023-07-24	1,091	1,108	1,061	1,076	14,100	538
2023-07-21	1,055	1,072	1,051	1,061	6,200	530.50
2023-07-20	1,103	1,103	1,062	1,070	11,300	535
2023-07-19	1,079	1,101	1,041	1,097	33,700	548.50
2023-07-18	1,149	1,175	1,061	1,079	129,800	539.50
2023-07-14	1,148	1,148	1,148	1,148	19,900	574
2023-07-13	985	998	955	998	23,600	499
2023-07-12	960	960	936	955	5,200	477.50
2023-07-11	940	940	922	938	2,800	469
2023-07-10	949	951	930	938	6,600	469
2023-07-07	937	960	933	955	5,100	477.50
2023-07-06	937	978	937	978	15,000	489
2023-07-05	919	931	918	930	6,100	465
2023-07-04	903	924	903	916	7,300	458
2023-07-03	906	910	900	905	4,100	452.50
2023-06-30	910	910	892	906	10,700	453
2023-06-29	897	903	892	897	3,200	448.50
2023-06-28	908	908	890	895	9,700	447.50
2023-06-27	908	908	903	904	2,200	452
2023-06-26	905	908	904	908	2,300	454
2023-06-23	925	925	903	911	8,800	455.50
2023-06-22	916	916	910	911	1,900	455.50
2023-06-21	914	920	914	916	2,700	458
2023-06-20	908	914	907	914	5,200	457
2023-06-19	919	928	908	908	6,300	454
2023-06-16	909	922	909	922	4,500	461
2023-06-15	910	921	910	921	7,800	460.50
2023-06-14	907	920	907	910	5,600	455
2023-06-13	919	923	904	912	9,200	456
2023-06-12	918	918	903	905	3,500	452.50
2023-06-09	911	915	900	906	6,300	453
2023-06-08	913	935	909	911	10,900	455.50
2023-06-07	903	985	903	913	29,800	456.50
2023-06-06	860	889	860	888	31,000	444
2023-06-05	868	869	857	860	15,300	430
2023-06-02	889	898	853	862	30,000	431
2023-06-01	914	922	880	891	36,800	445.50
2023-05-31	980	980	942	944	30,000	472
2023-05-30	973	997	960	988	47,000	494
2023-05-29	1,112	1,116	1,050	1,090	33,800	545
2023-05-26	1,138	1,139	1,108	1,113	16,600	556.50
2023-05-25	1,136	1,147	1,136	1,140	6,200	570
2023-05-24	1,163	1,163	1,131	1,139	9,400	569.50
2023-05-23	1,168	1,170	1,150	1,163	9,700	581.50
2023-05-22	1,170	1,170	1,153	1,168	7,200	584
2023-05-19	1,185	1,185	1,162	1,172	8,500	586
2023-05-18	1,199	1,206	1,183	1,183	9,300	591.50
2023-05-17	1,183	1,208	1,177	1,194	22,900	597
2023-05-16	1,169	1,185	1,169	1,173	8,800	586.50
2023-05-15	1,150	1,183	1,144	1,162	21,500	581
2023-05-12	1,138	1,150	1,137	1,144	8,300	572
2023-05-11	1,130	1,143	1,130	1,139	4,900	569.50
2023-05-10	1,128	1,149	1,126	1,130	10,200	565
2023-05-09	1,124	1,129	1,122	1,128	4,800	564
2023-05-08	1,115	1,135	1,109	1,122	6,900	561
2023-05-02	1,135	1,136	1,102	1,106	16,000	553
2023-05-01	1,140	1,149	1,134	1,135	23,200	567.50
2023-04-28	1,173	1,173	1,135	1,135	15,100	567.50
2023-04-27	1,158	1,162	1,132	1,160	14,300	580
2023-04-26	1,118	1,166	1,114	1,158	35,600	579
2023-04-25	1,085	1,134	1,069	1,120	32,000	560
2023-04-24	1,068	1,096	1,051	1,088	33,900	544
2023-04-21	1,167	1,168	1,061	1,098	68,100	549
2023-04-20	1,122	1,173	1,111	1,128	63,500	564
2023-04-19	1,230	1,239	1,147	1,151	156,100	575.50
2023-04-18	1,220	1,460	1,181	1,280	1,276,100	640
2023-04-17	1,105	1,105	1,105	1,105	57,100	552.50
2023-04-14	955	955	955	955	22,400	477.50
2023-04-13	787	844	786	805	24,300	402.50
2023-04-12	780	796	777	796	2,500	398
2023-04-11	777	780	771	780	3,200	390
2023-04-10	771	778	771	771	1,200	385.50
2023-04-07	778	778	770	770	3,300	385
2023-04-06	784	784	771	776	1,400	388
2023-04-05	790	792	788	790	1,000	395
2023-04-04	792	799	787	799	5,400	399.50
2023-04-03	773	785	768	785	4,000	392.50
2023-03-31	777	795	761	788	6,500	394
2023-03-30	760	774	760	768	1,300	384
2023-03-29	762	762	752	757	1,600	378.50
2023-03-28	767	767	762	765	4,100	382.50
2023-03-27	769	769	764	765	800	382.50
2023-03-24	769	769	769	769	2,000	384.50
2023-03-23	761	761	759	759	600	379.50
2023-03-22	776	776	770	770	1,000	385
2023-03-20	770	773	770	773	1,700	386.50
2023-03-17	783	783	763	764	1,100	382
2023-03-16	760	795	759	784	5,600	392
2023-03-15	765	768	762	768	1,400	384
2023-03-14	768	768	768	768	1,600	384
2023-03-13	782	782	772	772	2,000	386
2023-03-10	784	784	776	782	1,300	391
2023-03-09	784	790	781	790	1,900	395
2023-03-08	781	783	781	781	2,900	390.50
2023-03-07	792	792	780	788	2,100	394
2023-03-06	783	791	782	788	5,800	394
2023-03-03	800	800	793	797	1,600	398.50
2023-03-02	800	801	792	801	600	400.50
2023-03-01	819	819	800	802	2,600	401
2023-02-28	843	843	813	815	5,500	407.50
2023-02-27	816	832	814	828	4,500	414
2023-02-24	817	817	808	815	3,100	407.50
2023-02-22	801	801	801	801	1,100	400.50
2023-02-21	800	803	800	801	2,000	400.50
2023-02-20	820	820	804	804	2,800	402
2023-02-17	830	830	821	830	5,100	415
2023-02-16	822	824	822	824	1,300	412
2023-02-15	820	820	819	820	500	410
2023-02-14	800	820	800	817	4,600	408.50
2023-02-13	820	820	815	815	500	407.50
2023-02-10	822	822	819	820	900	410
2023-02-09	793	822	793	822	2,700	411
2023-02-08	822	823	807	807	2,300	403.50
2023-02-07	824	824	822	822	400	411
2023-02-06	844	844	785	824	3,400	412
2023-02-03	841	842	812	829	4,800	414.50
2023-02-02	839	860	825	841	7,900	420.50
2023-02-01	873	873	835	849	4,500	424.50
2023-01-31	836	874	836	860	13,000	430
2023-01-30	810	824	810	820	4,300	410
2023-01-27	795	809	780	791	4,300	395.50
2023-01-26	784	785	762	780	2,100	390
2023-01-25	771	784	767	784	5,300	392
2023-01-24	753	756	750	756	3,100	378
2023-01-23	760	765	752	752	4,300	376
2023-01-20	742	759	742	758	3,700	379
2023-01-19	758	758	747	747	1,200	373.50
2023-01-18	755	758	742	758	2,600	379
2023-01-17	760	760	755	755	800	377.50
2023-01-16	745	760	745	756	4,800	378
2023-01-13	744	766	733	766	4,700	383
2023-01-12	729	743	725	743	2,000	371.50
2023-01-11	730	748	730	744	1,400	372
2023-01-10	740	742	740	742	600	371
2023-01-06	736	750	725	740	1,100	370
2023-01-05	726	727	717	721	2,800	360.50
2023-01-04	743	755	726	726	4,600	363

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