ＴＯＮＥ(5967)の株価時系列情報
ＴＯＮＥ(5967)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/28 | 182 | 185 | 182 | 185 | 2,000 |
| 2009/12/25 | 201 | 201 | 182 | 182 | 7,000 |
| 2009/12/24 | 191 | 191 | 191 | 191 | 23,000 |
| 2009/12/14 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/12/11 | 199 | 200 | 199 | 200 | 7,000 |
| 2009/12/10 | 200 | 200 | 199 | 199 | 2,000 |
| 2009/12/09 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/12/08 | 201 | 201 | 201 | 201 | 2,000 |
| 2009/12/01 | 210 | 210 | 200 | 200 | 6,000 |
| 2009/11/30 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/11/27 | 241 | 241 | 231 | 231 | 6,000 |
| 2009/11/25 | 235 | 235 | 225 | 225 | 4,000 |
| 2009/11/09 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/11/06 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/11/02 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/10/27 | 238 | 238 | 228 | 228 | 3,000 |
| 2009/10/26 | 243 | 243 | 228 | 228 | 2,000 |
| 2009/10/23 | 255 | 255 | 248 | 248 | 3,000 |
| 2009/10/22 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/10/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/10/15 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/10/14 | 220 | 228 | 220 | 228 | 2,000 |
| 2009/10/06 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/02 | 225 | 225 | 225 | 225 | 5,000 |
| 2009/09/25 | 296 | 296 | 286 | 286 | 5,000 |
| 2009/09/17 | 226 | 226 | 226 | 226 | 3,000 |
| 2009/09/15 | 218 | 226 | 218 | 226 | 5,000 |
| 2009/09/11 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/09/10 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/09/08 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/09/07 | 227 | 227 | 227 | 227 | 5,000 |
| 2009/09/04 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/09/02 | 227 | 227 | 227 | 227 | 4,000 |
| 2009/08/28 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/08/27 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/08/26 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/08/25 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/08/11 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/08/07 | 218 | 220 | 218 | 220 | 6,000 |
| 2009/08/06 | 216 | 217 | 216 | 217 | 2,000 |
| 2009/08/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/31 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/07/30 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/07/29 | 216 | 219 | 216 | 219 | 6,000 |
| 2009/07/27 | 235 | 235 | 220 | 225 | 13,000 |
| 2009/07/24 | 235 | 235 | 233 | 233 | 3,000 |
| 2009/07/23 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/07/22 | 230 | 235 | 230 | 235 | 2,000 |
| 2009/07/17 | 230 | 230 | 230 | 230 | 4,000 |
| 2009/07/16 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/07/15 | 226 | 226 | 226 | 226 | 3,000 |
| 2009/07/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/07/07 | 231 | 235 | 231 | 235 | 5,000 |
| 2009/07/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/07/02 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/06/26 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/06/25 | 236 | 236 | 236 | 236 | 3,000 |
| 2009/06/24 | 230 | 230 | 230 | 230 | 4,000 |
| 2009/06/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/06/19 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/06/18 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/06/17 | 230 | 240 | 230 | 240 | 3,000 |
| 2009/06/12 | 220 | 245 | 220 | 245 | 3,000 |
| 2009/06/05 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/06/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/06/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/05/29 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/05/27 | 218 | 218 | 218 | 218 | 3,000 |
| 2009/05/26 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/05/25 | 225 | 225 | 220 | 220 | 3,000 |
| 2009/05/20 | 235 | 235 | 225 | 225 | 5,000 |
| 2009/05/19 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/05/14 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/05/12 | 211 | 215 | 211 | 212 | 5,000 |
| 2009/05/11 | 236 | 236 | 236 | 236 | 10,000 |
| 2009/05/07 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/04/28 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/04/27 | 229 | 229 | 205 | 205 | 4,000 |
| 2009/04/24 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/04/22 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/04/20 | 200 | 204 | 200 | 204 | 5,000 |
| 2009/04/15 | 200 | 200 | 200 | 200 | 4,000 |
| 2009/04/14 | 206 | 206 | 200 | 200 | 2,000 |
| 2009/04/10 | 198 | 200 | 198 | 200 | 8,000 |
| 2009/04/09 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/04/07 | 193 | 204 | 193 | 204 | 3,000 |
| 2009/04/06 | 195 | 195 | 193 | 195 | 6,000 |
| 2009/04/03 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/04/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/04/01 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/03/31 | 202 | 202 | 200 | 200 | 8,000 |
| 2009/03/30 | 200 | 204 | 196 | 204 | 11,000 |
| 2009/03/27 | 202 | 202 | 202 | 202 | 5,000 |
| 2009/03/26 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/03/25 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/03/23 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/03/17 | 200 | 200 | 200 | 200 | 8,000 |
| 2009/03/13 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/03/10 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/02/27 | 234 | 234 | 224 | 224 | 4,000 |
| 2009/02/26 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/02/25 | 209 | 209 | 209 | 209 | 3,000 |
| 2009/02/24 | 199 | 199 | 195 | 195 | 6,000 |
| 2009/02/23 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/02/18 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/02/16 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/02/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/02/04 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/02/03 | 200 | 200 | 200 | 200 | 4,000 |
| 2009/02/02 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/01/30 | 181 | 185 | 181 | 181 | 11,000 |
| 2009/01/27 | 214 | 214 | 200 | 200 | 4,000 |
| 2009/01/26 | 200 | 200 | 199 | 199 | 3,000 |
| 2009/01/23 | 210 | 210 | 200 | 200 | 8,000 |
| 2009/01/21 | 200 | 210 | 200 | 210 | 2,000 |
| 2009/01/20 | 218 | 218 | 201 | 201 | 6,000 |
| 2009/01/19 | 205 | 205 | 201 | 201 | 2,000 |
| 2009/01/15 | 220 | 220 | 220 | 220 | 6,000 |
| 2009/01/13 | 231 | 231 | 230 | 230 | 6,000 |
| 2009/01/09 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/01/08 | 240 | 240 | 240 | 240 | 5,000 |