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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,265 | 3,265 | 3,110 | 3,180 | 1,300 |
| 2021/12/29 | 3,220 | 3,220 | 3,220 | 3,220 | 300 |
| 2021/12/28 | 3,200 | 3,200 | 3,165 | 3,165 | 200 |
| 2021/12/27 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2021/12/24 | 3,080 | 3,160 | 3,080 | 3,160 | 400 |
| 2021/12/23 | 3,075 | 3,080 | 3,075 | 3,080 | 600 |
| 2021/12/22 | 3,050 | 3,090 | 3,050 | 3,075 | 900 |
| 2021/12/21 | 3,045 | 3,045 | 3,045 | 3,045 | 200 |
| 2021/12/20 | 3,115 | 3,115 | 3,040 | 3,040 | 900 |
| 2021/12/17 | 3,095 | 3,155 | 3,085 | 3,110 | 1,100 |
| 2021/12/16 | 3,095 | 3,100 | 3,095 | 3,100 | 200 |
| 2021/12/15 | 3,240 | 3,240 | 3,060 | 3,095 | 4,000 |
| 2021/12/14 | 3,300 | 3,300 | 3,100 | 3,170 | 3,600 |
| 2021/12/13 | 3,315 | 3,315 | 3,245 | 3,295 | 1,500 |
| 2021/12/10 | 3,245 | 3,310 | 3,200 | 3,310 | 2,100 |
| 2021/12/09 | 3,315 | 3,315 | 3,310 | 3,315 | 300 |
| 2021/12/08 | 3,320 | 3,385 | 3,320 | 3,385 | 300 |
| 2021/12/07 | 3,300 | 3,320 | 3,280 | 3,320 | 600 |
| 2021/12/06 | 3,290 | 3,430 | 3,230 | 3,230 | 2,200 |
| 2021/12/03 | 3,250 | 3,250 | 3,220 | 3,220 | 500 |
| 2021/12/02 | 3,260 | 3,320 | 3,160 | 3,250 | 1,800 |
| 2021/12/01 | 3,360 | 3,430 | 3,230 | 3,255 | 1,700 |
| 2021/11/30 | 3,595 | 3,595 | 3,455 | 3,465 | 1,300 |
| 2021/11/29 | 3,305 | 3,495 | 3,300 | 3,455 | 4,400 |
| 2021/11/26 | 3,680 | 3,725 | 3,655 | 3,725 | 3,900 |
| 2021/11/25 | 3,680 | 3,685 | 3,640 | 3,685 | 1,300 |
| 2021/11/24 | 3,675 | 3,680 | 3,625 | 3,625 | 2,600 |
| 2021/11/22 | 3,685 | 3,695 | 3,670 | 3,680 | 2,500 |
| 2021/11/19 | 3,675 | 3,675 | 3,670 | 3,670 | 600 |
| 2021/11/18 | 3,670 | 3,675 | 3,670 | 3,675 | 500 |
| 2021/11/17 | 3,665 | 3,680 | 3,665 | 3,680 | 700 |
| 2021/11/16 | 3,680 | 3,680 | 3,675 | 3,680 | 800 |
| 2021/11/12 | 3,680 | 3,680 | 3,675 | 3,680 | 700 |
| 2021/11/11 | 3,680 | 3,680 | 3,675 | 3,675 | 500 |
| 2021/11/10 | 3,620 | 3,680 | 3,620 | 3,680 | 800 |
| 2021/11/08 | 3,695 | 3,695 | 3,620 | 3,620 | 800 |
| 2021/11/05 | 3,695 | 3,695 | 3,695 | 3,695 | 300 |
| 2021/11/04 | 3,650 | 3,650 | 3,650 | 3,650 | 600 |
| 2021/11/02 | 3,550 | 3,630 | 3,550 | 3,630 | 400 |
| 2021/11/01 | 3,595 | 3,620 | 3,580 | 3,620 | 600 |
| 2021/10/29 | 3,590 | 3,590 | 3,530 | 3,530 | 700 |
| 2021/10/28 | 3,570 | 3,575 | 3,570 | 3,575 | 400 |
| 2021/10/27 | 3,565 | 3,565 | 3,565 | 3,565 | 1,300 |
| 2021/10/26 | 3,550 | 3,565 | 3,550 | 3,565 | 3,700 |
| 2021/10/25 | 3,545 | 3,545 | 3,475 | 3,535 | 600 |
| 2021/10/22 | 3,555 | 3,555 | 3,550 | 3,550 | 800 |
| 2021/10/21 | 3,565 | 3,565 | 3,550 | 3,555 | 600 |
| 2021/10/20 | 3,580 | 3,580 | 3,440 | 3,550 | 3,600 |
| 2021/10/19 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2021/10/18 | 3,545 | 3,595 | 3,540 | 3,595 | 900 |
| 2021/10/15 | 3,610 | 3,610 | 3,555 | 3,595 | 600 |
| 2021/10/14 | 3,540 | 3,540 | 3,500 | 3,500 | 300 |
| 2021/10/13 | 3,550 | 3,610 | 3,505 | 3,610 | 900 |
| 2021/10/12 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/10/07 | 3,535 | 3,535 | 3,500 | 3,500 | 600 |
| 2021/10/06 | 3,565 | 3,605 | 3,565 | 3,600 | 400 |
| 2021/10/05 | 3,685 | 3,685 | 3,495 | 3,565 | 2,100 |
| 2021/10/04 | 3,620 | 3,620 | 3,620 | 3,620 | 700 |
| 2021/10/01 | 3,685 | 3,685 | 3,665 | 3,665 | 300 |
| 2021/09/30 | 3,670 | 3,675 | 3,670 | 3,675 | 800 |
| 2021/09/29 | 3,600 | 3,660 | 3,600 | 3,660 | 800 |
| 2021/09/28 | 3,685 | 3,685 | 3,650 | 3,650 | 400 |
| 2021/09/27 | 3,665 | 3,665 | 3,535 | 3,650 | 1,000 |
| 2021/09/24 | 3,675 | 3,700 | 3,630 | 3,665 | 1,400 |
| 2021/09/22 | 3,610 | 3,660 | 3,610 | 3,660 | 700 |
| 2021/09/21 | 3,610 | 3,610 | 3,540 | 3,610 | 700 |
| 2021/09/17 | 3,610 | 3,610 | 3,610 | 3,610 | 300 |
| 2021/09/16 | 3,620 | 3,650 | 3,610 | 3,610 | 500 |
| 2021/09/15 | 3,595 | 3,610 | 3,595 | 3,610 | 600 |
| 2021/09/14 | 3,600 | 3,600 | 3,525 | 3,525 | 1,000 |
| 2021/09/13 | 3,565 | 3,600 | 3,565 | 3,600 | 1,200 |
| 2021/09/10 | 3,500 | 3,560 | 3,460 | 3,555 | 2,900 |
| 2021/09/09 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2021/09/07 | 3,460 | 3,465 | 3,455 | 3,460 | 1,300 |
| 2021/09/06 | 3,470 | 3,470 | 3,400 | 3,465 | 1,400 |
| 2021/09/03 | 3,460 | 3,460 | 3,445 | 3,455 | 800 |
| 2021/09/02 | 3,500 | 3,500 | 3,475 | 3,475 | 3,800 |
| 2021/09/01 | 3,490 | 3,495 | 3,490 | 3,495 | 1,700 |
| 2021/08/31 | 3,500 | 3,500 | 3,420 | 3,490 | 1,600 |
| 2021/08/30 | 3,695 | 3,695 | 3,425 | 3,425 | 1,200 |
| 2021/08/27 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2021/08/26 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2021/08/25 | 3,435 | 3,435 | 3,405 | 3,405 | 900 |
| 2021/08/24 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2021/08/19 | 3,335 | 3,335 | 3,335 | 3,335 | 400 |
| 2021/08/18 | 3,320 | 3,335 | 3,310 | 3,335 | 700 |
| 2021/08/17 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2021/08/16 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2021/08/13 | 3,400 | 3,400 | 3,330 | 3,330 | 300 |
| 2021/08/12 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2021/08/11 | 3,330 | 3,330 | 3,280 | 3,300 | 1,400 |
| 2021/08/10 | 3,215 | 3,285 | 3,215 | 3,285 | 800 |
| 2021/08/06 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 2021/08/05 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2021/08/04 | 3,260 | 3,305 | 3,240 | 3,240 | 1,300 |
| 2021/08/03 | 3,255 | 3,255 | 3,255 | 3,255 | 4,200 |
| 2021/08/02 | 3,250 | 3,255 | 3,250 | 3,255 | 200 |
| 2021/07/30 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 2021/07/28 | 3,210 | 3,210 | 3,205 | 3,205 | 500 |
| 2021/07/27 | 3,280 | 3,280 | 3,225 | 3,225 | 400 |
| 2021/07/26 | 3,195 | 3,220 | 3,195 | 3,220 | 600 |
| 2021/07/21 | 3,135 | 3,210 | 3,135 | 3,200 | 1,300 |
| 2021/07/20 | 3,155 | 3,155 | 3,120 | 3,120 | 1,000 |
| 2021/07/19 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2021/07/16 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2021/07/15 | 3,190 | 3,200 | 3,125 | 3,125 | 600 |
| 2021/07/14 | 3,105 | 3,280 | 3,105 | 3,135 | 7,100 |
| 2021/07/13 | 3,005 | 3,020 | 3,005 | 3,020 | 800 |
| 2021/07/12 | 3,010 | 3,010 | 3,000 | 3,000 | 200 |
| 2021/07/07 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2021/07/06 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2021/07/01 | 2,921 | 2,921 | 2,921 | 2,921 | 200 |
| 2021/06/30 | 2,995 | 2,995 | 2,916 | 2,916 | 700 |
| 2021/06/29 | 2,915 | 3,085 | 2,915 | 2,945 | 800 |
| 2021/06/28 | 2,915 | 2,915 | 2,915 | 2,915 | 100 |
| 2021/06/25 | 3,035 | 3,035 | 2,965 | 2,965 | 700 |
| 2021/06/23 | 2,984 | 2,984 | 2,984 | 2,984 | 200 |
| 2021/06/22 | 3,010 | 3,010 | 2,984 | 2,984 | 500 |
| 2021/06/21 | 2,960 | 2,960 | 2,910 | 2,910 | 600 |
| 2021/06/18 | 3,015 | 3,015 | 2,970 | 3,000 | 400 |
| 2021/06/17 | 3,070 | 3,070 | 2,980 | 2,980 | 500 |
| 2021/06/16 | 2,963 | 3,155 | 2,963 | 3,155 | 300 |
| 2021/06/15 | 3,125 | 3,125 | 3,000 | 3,000 | 1,200 |
| 2021/06/09 | 3,050 | 3,095 | 3,050 | 3,095 | 300 |
| 2021/06/08 | 3,095 | 3,120 | 3,095 | 3,120 | 300 |
| 2021/06/07 | 3,035 | 3,040 | 3,035 | 3,035 | 400 |
| 2021/06/04 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2021/06/03 | 3,200 | 3,215 | 3,145 | 3,145 | 700 |
| 2021/06/02 | 3,060 | 3,205 | 3,060 | 3,205 | 800 |
| 2021/06/01 | 3,200 | 3,200 | 3,200 | 3,200 | 800 |
| 2021/05/31 | 3,355 | 3,355 | 3,145 | 3,200 | 2,200 |
| 2021/05/28 | 3,195 | 3,230 | 3,110 | 3,220 | 1,200 |
| 2021/05/27 | 3,265 | 3,265 | 3,235 | 3,255 | 700 |
| 2021/05/26 | 3,265 | 3,265 | 3,265 | 3,265 | 900 |
| 2021/05/25 | 3,285 | 3,285 | 3,220 | 3,220 | 1,400 |
| 2021/05/24 | 3,210 | 3,215 | 3,210 | 3,215 | 1,600 |
| 2021/05/21 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2021/05/20 | 3,200 | 3,270 | 3,200 | 3,270 | 300 |
| 2021/05/19 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2021/05/18 | 3,250 | 3,250 | 3,205 | 3,245 | 1,800 |
| 2021/05/14 | 3,360 | 3,390 | 3,360 | 3,390 | 600 |
| 2021/05/13 | 3,290 | 3,290 | 3,150 | 3,150 | 200 |
| 2021/05/12 | 3,340 | 3,375 | 3,340 | 3,360 | 500 |
| 2021/05/11 | 3,180 | 3,410 | 3,180 | 3,410 | 1,700 |
| 2021/05/10 | 3,220 | 3,455 | 3,220 | 3,455 | 2,100 |
| 2021/05/07 | 3,150 | 3,225 | 3,150 | 3,220 | 800 |
| 2021/05/06 | 3,200 | 3,210 | 3,195 | 3,210 | 400 |
| 2021/04/30 | 3,155 | 3,215 | 3,155 | 3,215 | 2,000 |
| 2021/04/28 | 3,115 | 3,115 | 3,090 | 3,115 | 500 |
| 2021/04/27 | 3,145 | 3,145 | 3,075 | 3,140 | 800 |
| 2021/04/26 | 3,110 | 3,120 | 3,010 | 3,060 | 1,300 |
| 2021/04/23 | 3,100 | 3,150 | 3,080 | 3,110 | 2,000 |
| 2021/04/22 | 3,010 | 3,010 | 3,010 | 3,010 | 800 |
| 2021/04/21 | 3,015 | 3,015 | 3,010 | 3,010 | 500 |
| 2021/04/19 | 2,993 | 3,070 | 2,993 | 3,015 | 900 |
| 2021/04/16 | 2,990 | 2,993 | 2,990 | 2,993 | 400 |
| 2021/04/15 | 2,995 | 2,995 | 2,995 | 2,995 | 200 |
| 2021/04/14 | 3,065 | 3,080 | 2,995 | 2,995 | 800 |
| 2021/04/13 | 2,960 | 2,960 | 2,951 | 2,951 | 400 |
| 2021/04/09 | 3,000 | 3,065 | 3,000 | 3,015 | 400 |
| 2021/04/08 | 3,070 | 3,070 | 3,070 | 3,070 | 500 |
| 2021/04/07 | 3,070 | 3,070 | 3,070 | 3,070 | 400 |
| 2021/04/06 | 3,030 | 3,070 | 3,030 | 3,070 | 1,000 |
| 2021/04/05 | 2,989 | 3,100 | 2,960 | 3,100 | 2,000 |
| 2021/04/02 | 2,925 | 2,925 | 2,925 | 2,925 | 700 |
| 2021/04/01 | 2,980 | 2,990 | 2,925 | 2,925 | 1,400 |
| 2021/03/31 | 2,910 | 2,910 | 2,880 | 2,880 | 700 |
| 2021/03/30 | 2,850 | 2,895 | 2,850 | 2,895 | 900 |
| 2021/03/29 | 2,849 | 2,855 | 2,849 | 2,852 | 700 |
| 2021/03/26 | 2,815 | 2,815 | 2,815 | 2,815 | 200 |
| 2021/03/25 | 2,850 | 2,850 | 2,814 | 2,814 | 500 |
| 2021/03/24 | 2,840 | 2,850 | 2,825 | 2,850 | 900 |
| 2021/03/23 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
| 2021/03/22 | 2,800 | 2,868 | 2,800 | 2,820 | 1,900 |
| 2021/03/19 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2021/03/16 | 2,799 | 2,800 | 2,799 | 2,800 | 200 |
| 2021/03/12 | 2,732 | 2,800 | 2,732 | 2,800 | 2,800 |
| 2021/03/11 | 2,779 | 2,779 | 2,741 | 2,741 | 800 |
| 2021/03/10 | 2,730 | 2,731 | 2,730 | 2,731 | 400 |
| 2021/03/09 | 2,729 | 2,730 | 2,729 | 2,730 | 200 |
| 2021/03/08 | 2,770 | 2,770 | 2,729 | 2,729 | 200 |
| 2021/03/05 | 2,726 | 2,726 | 2,726 | 2,726 | 200 |
| 2021/03/04 | 2,730 | 2,732 | 2,730 | 2,732 | 400 |
| 2021/03/03 | 2,733 | 2,780 | 2,733 | 2,780 | 700 |
| 2021/03/02 | 2,730 | 2,730 | 2,730 | 2,730 | 600 |
| 2021/03/01 | 2,770 | 2,770 | 2,730 | 2,730 | 400 |
| 2021/02/26 | 2,774 | 2,780 | 2,770 | 2,770 | 2,600 |
| 2021/02/25 | 2,825 | 2,825 | 2,756 | 2,758 | 1,300 |
| 2021/02/24 | 2,725 | 2,725 | 2,725 | 2,725 | 100 |
| 2021/02/22 | 2,723 | 2,723 | 2,723 | 2,723 | 1,100 |
| 2021/02/19 | 2,688 | 2,738 | 2,688 | 2,693 | 3,100 |
| 2021/02/18 | 2,779 | 2,779 | 2,738 | 2,738 | 300 |
| 2021/02/17 | 2,730 | 2,779 | 2,730 | 2,779 | 500 |
| 2021/02/16 | 2,758 | 2,758 | 2,731 | 2,758 | 800 |
| 2021/02/15 | 2,759 | 2,759 | 2,758 | 2,758 | 400 |
| 2021/02/12 | 2,728 | 2,759 | 2,728 | 2,759 | 700 |
| 2021/02/10 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
| 2021/02/09 | 2,796 | 2,796 | 2,796 | 2,796 | 100 |
| 2021/02/08 | 2,800 | 2,800 | 2,787 | 2,789 | 500 |
| 2021/02/05 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2021/02/01 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2021/01/29 | 2,864 | 2,864 | 2,830 | 2,839 | 1,700 |
| 2021/01/28 | 2,726 | 2,864 | 2,726 | 2,864 | 800 |
| 2021/01/27 | 2,839 | 2,839 | 2,752 | 2,752 | 600 |
| 2021/01/26 | 2,865 | 2,865 | 2,865 | 2,865 | 200 |
| 2021/01/25 | 2,869 | 2,869 | 2,869 | 2,869 | 300 |
| 2021/01/22 | 2,804 | 2,869 | 2,804 | 2,869 | 400 |
| 2021/01/21 | 2,838 | 2,854 | 2,835 | 2,854 | 600 |
| 2021/01/20 | 2,861 | 2,861 | 2,858 | 2,858 | 400 |
| 2021/01/19 | 2,931 | 2,931 | 2,881 | 2,881 | 200 |
| 2021/01/18 | 2,910 | 2,966 | 2,910 | 2,959 | 4,700 |
| 2021/01/15 | 2,981 | 3,075 | 2,885 | 2,900 | 12,000 |
| 2021/01/14 | 2,745 | 2,829 | 2,740 | 2,782 | 2,500 |
| 2021/01/13 | 2,710 | 2,752 | 2,710 | 2,745 | 4,700 |
| 2021/01/12 | 2,715 | 2,730 | 2,700 | 2,700 | 1,000 |
| 2021/01/08 | 2,765 | 2,765 | 2,765 | 2,765 | 600 |
| 2021/01/07 | 2,752 | 2,775 | 2,752 | 2,763 | 400 |
| 2021/01/06 | 2,702 | 2,766 | 2,702 | 2,766 | 500 |
| 2021/01/05 | 2,741 | 2,777 | 2,741 | 2,750 | 1,000 |
| 2021/01/04 | 2,763 | 2,763 | 2,763 | 2,763 | 300 |